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

669
092190/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200700,53015925,3670,3670,3670,3670,192
20250221,200600,53015925,3670,3670,3670,3670,0
20250221,200500,53015925,3670,3670,3670,3670,0
20250221,200400,53015925,3670,3670,3670,3670,0
20250221,200300,53015925,3670,3670,3670,3670,0
20250221,200200,53015925,3670,3670,3670,3670,0
20250221,200100,53015925,3670,3670,3670,3670,0
20250221,200000,53015925,3670,3670,3670,3670,0
20250221,195900,53015925,3670,3670,3670,3670,0
20250221,195800,53015925,3670,3670,3670,3670,0
20250221,195700,53015925,3670,3670,3670,3670,0
20250221,195600,53015925,3670,3670,3670,3670,0
20250221,195500,53015925,3670,3670,3670,3670,0
20250221,195400,53015925,3670,3670,3670,3670,0
20250221,195300,53015925,3670,3670,3670,3670,0
20250221,195200,53015925,3670,3670,3670,3670,0
20250221,195100,53015925,3670,3670,3670,3670,0
20250221,195000,53015925,3670,3670,3670,3670,0
20250221,194900,53015925,3670,3670,3670,3670,0
20250221,194800,53015925,3670,3670,3670,3670,0
20250221,194700,53015925,3670,3670,3670,3670,0
20250221,194600,53015925,3670,3670,3670,3670,0
20250221,194500,53015925,3670,3670,3670,3670,0
20250221,194400,53015925,3670,3670,3670,3670,0
20250221,194300,53015925,3670,3670,3670,3670,0
20250221,194200,53015925,3670,3670,3670,3670,0
20250221,194100,53015925,3670,3670,3670,3670,0
20250221,194000,53015925,3670,3670,3670,3670,0
20250221,193900,53015925,3670,3670,3670,3670,0
20250221,193800,53015925,3670,3670,3670,3670,0
20250221,193700,53015925,3670,3670,3670,3670,192
20250221,193600,53015925,3670,3670,3670,3670,0
20250221,193500,53015925,3670,3670,3670,3670,0
20250221,193400,53015925,3670,3670,3670,3670,0
20250221,193300,53015925,3670,3670,3670,3670,0
20250221,193200,53015925,3670,3670,3670,3670,0
20250221,193100,53015925,3670,3670,3670,3670,0
20250221,193000,53015925,3670,3670,3670,3670,0
20250221,192900,53015925,3670,3670,3670,3670,0
20250221,192800,53015925,3670,3670,3670,3670,0
20250221,192700,53015925,3670,3670,3670,3670,0
20250221,192600,53015925,3670,3670,3670,3670,0
20250221,192500,53015925,3670,3670,3670,3670,0
20250221,192400,53015925,3670,3670,3670,3670,0
20250221,192300,53015925,3670,3670,3670,3670,0
20250221,192200,53015925,3670,3670,3670,3670,0
20250221,192100,53015925,3670,3670,3670,3670,0
20250221,192000,53015925,3670,3670,3670,3670,0
20250221,191900,53015925,3670,3670,3670,3670,0
20250221,191800,53015925,3670,3670,3670,3670,0
20250221,191700,53015925,3670,3670,3670,3670,0
20250221,191600,53015925,3670,3670,3670,3670,0
20250221,191500,53015925,3670,3670,3670,3670,0
20250221,191400,53015925,3670,3670,3670,3670,0
20250221,191300,53015925,3670,3670,3670,3670,0
20250221,191200,53015925,3670,3670,3670,3670,0
20250221,191100,53015925,3670,3670,3670,3670,0
20250221,191000,53015925,3670,3670,3670,3670,0
20250221,190900,53015925,3670,3670,3670,3670,0
20250221,190800,53015925,3670,3670,3670,3670,0
20250221,190700,53015925,3670,3670,3670,3670,192
20250221,190600,53015925,3670,3670,3670,3670,0
20250221,190500,53015925,3670,3670,3670,3670,0
20250221,190400,53015925,3670,3670,3670,3670,0
20250221,190300,53015925,3670,3670,3670,3670,0
20250221,190200,53015925,3670,3670,3670,3670,0
20250221,190100,53015925,3670,3670,3670,3670,0
20250221,190000,53015925,3670,3670,3670,3670,0
20250221,185900,53015925,3670,3670,3670,3670,0
20250221,185800,53015925,3670,3670,3670,3670,0
20250221,185700,53015925,3670,3670,3670,3670,0
20250221,185600,53015925,3670,3670,3670,3670,0
20250221,185500,53015925,3670,3670,3670,3670,0
20250221,185400,53015925,3670,3670,3670,3670,0
20250221,185300,53015925,3670,3670,3670,3670,0
20250221,185200,53015925,3670,3670,3670,3670,0
20250221,185100,53015925,3670,3670,3670,3670,0
20250221,185000,53015925,3670,3670,3670,3670,0
20250221,184900,53015925,3670,3670,3670,3670,0
20250221,184800,53015925,3670,3670,3670,3670,0
20250221,184700,53015925,3670,3670,3670,3670,0
20250221,184600,53015925,3670,3670,3670,3670,0
20250221,184500,53015925,3670,3670,3670,3670,0
20250221,184400,53015925,3670,3670,3670,3670,0
20250221,184300,53015925,3670,3670,3670,3670,0
20250221,184200,53015925,3670,3670,3670,3670,0
20250221,184100,53015925,3670,3670,3670,3670,0
20250221,184000,53015925,3670,3670,3670,3670,0
20250221,183900,53015925,3670,3670,3670,3670,0
20250221,183800,53015925,3670,3670,3670,3670,0
20250221,183700,53015925,3670,3670,3670,3670,192
20250221,183600,53015925,3670,3670,3670,3670,0
20250221,183500,53015925,3670,3670,3670,3670,0
20250221,183400,53015925,3670,3670,3670,3670,0
20250221,183300,53015925,3670,3670,3670,3670,0
20250221,183200,53015925,3670,3670,3670,3670,0
20250221,183100,53015925,3670,3670,3670,3670,0
20250221,183000,53015925,3670,3670,3670,3670,0
20250221,182900,53015925,3670,3670,3670,3670,0
20250221,182800,53015925,3670,3670,3670,3670,0
20250221,182700,53015925,3670,3670,3670,3670,0
20250221,182600,53015925,3670,3670,3670,3670,0
20250221,182500,53015925,3670,3670,3670,3670,0
20250221,182400,53015925,3670,3670,3670,3670,0
20250221,182300,53015925,3670,3670,3670,3670,0
20250221,182200,53015925,3670,3670,3670,3670,0
20250221,182100,53015925,3670,3670,3670,3670,0
20250221,182000,53015925,3670,3670,3670,3670,0
20250221,181900,53015925,3670,3670,3670,3670,0
20250221,181800,53015925,3670,3670,3670,3670,0
20250221,181700,53015925,3670,3670,3670,3670,0
20250221,181600,53015925,3670,3670,3670,3670,0
20250221,181500,53015925,3670,3670,3670,3670,0
20250221,181400,53015925,3670,3670,3670,3670,0
20250221,181300,53015925,3670,3670,3670,3670,0
20250221,181200,53015925,3670,3670,3670,3670,0
20250221,181100,53015925,3670,3670,3670,3670,0
20250221,181000,53015925,3670,3670,3670,3670,0
20250221,180900,53015925,3670,3670,3670,3670,0
20250221,180800,53015925,3670,3670,3670,3670,0
20250221,180700,53015925,3670,3670,3670,3670,192
20250221,180600,53015925,3670,3670,3670,3670,0
20250221,180500,53015925,3670,3670,3670,3670,0
20250221,180400,53015925,3670,3670,3670,3670,0
20250221,180300,53015925,3670,3670,3670,3670,0
20250221,180200,53015925,3670,3670,3670,3670,0
20250221,180100,53015925,3670,3670,3670,3670,0
20250221,180000,53015925,3670,3670,3670,3670,0
20250221,175900,53015925,3670,3670,3670,3670,0
20250221,175800,53015925,3670,3670,3670,3670,0
20250221,175700,53015925,3670,3670,3670,3670,0
20250221,175600,53015925,3670,3670,3670,3670,0
20250221,175500,53015925,3670,3670,3670,3670,0
20250221,175400,53015925,3670,3670,3670,3670,0
20250221,175300,53015925,3670,3670,3670,3670,0
20250221,175200,53015925,3670,3670,3670,3670,0
20250221,175100,53015925,3670,3670,3670,3670,0
20250221,175000,53015925,3670,3670,3670,3670,0
20250221,174900,53015925,3670,3670,3670,3670,0
20250221,174800,53015925,3670,3670,3670,3670,0
20250221,174700,53015925,3670,3670,3670,3670,0
20250221,174600,53015925,3670,3670,3670,3670,0
20250221,174500,53015925,3670,3670,3670,3670,0
20250221,174400,53015925,3670,3670,3670,3670,0
20250221,174300,53015925,3670,3670,3670,3670,0
20250221,174200,53015925,3670,3670,3670,3670,0
20250221,174100,53015925,3670,3670,3670,3670,0
20250221,174000,53015925,3670,3670,3670,3670,0
20250221,173900,53015925,3670,3670,3670,3670,0
20250221,173800,53015925,3670,3670,3670,3670,0
20250221,173700,53015925,3670,3670,3670,3670,192
20250221,173600,53015925,3670,3670,3670,3670,0
20250221,173500,53015925,3670,3670,3670,3670,0
20250221,173400,53015925,3670,3670,3670,3670,0
20250221,173300,53015925,3670,3670,3670,3670,0
20250221,173200,53015925,3670,3670,3670,3670,0
20250221,173100,53015925,3670,3670,3670,3670,0
20250221,173000,53015925,3670,3670,3670,3670,0
20250221,172900,53015925,3670,3670,3670,3670,0
20250221,172800,53015925,3670,3670,3670,3670,0
20250221,172700,53015925,3670,3670,3670,3670,0
20250221,172600,53015925,3670,3670,3670,3670,0
20250221,172500,53015925,3670,3670,3670,3670,0
20250221,172400,53015925,3670,3670,3670,3670,0
20250221,172300,53015925,3670,3670,3670,3670,0
20250221,172200,53015925,3670,3670,3670,3670,0
20250221,172100,53015925,3670,3670,3670,3670,0
20250221,172000,53015925,3670,3670,3670,3670,0
20250221,171900,53015925,3670,3670,3670,3670,0
20250221,171800,53015925,3670,3670,3670,3670,0
20250221,171700,53015925,3670,3670,3670,3670,0
20250221,171600,53015925,3670,3670,3670,3670,0
20250221,171500,53015925,3670,3670,3670,3670,0
20250221,171400,53015925,3670,3670,3670,3670,0
20250221,171300,53015925,3670,3670,3670,3670,0
20250221,171200,53015925,3670,3670,3670,3670,0
20250221,171100,53015925,3670,3670,3670,3670,0
20250221,171000,53015925,3670,3670,3670,3670,0
20250221,170900,53015925,3670,3670,3670,3670,0
20250221,170800,53015925,3670,3670,3670,3670,0
20250221,170700,53015925,3670,3670,3670,3670,192
20250221,170600,53015925,3670,3670,3670,3670,0
20250221,170500,53015925,3670,3670,3670,3670,0
20250221,170400,53015925,3670,3670,3670,3670,0
20250221,170300,53015925,3670,3670,3670,3670,0
20250221,170200,53015925,3670,3670,3670,3670,0
20250221,170100,53015925,3670,3670,3670,3670,0
20250221,170000,53015925,3670,3670,3670,3670,0
20250221,165900,53015925,3670,3670,3670,3670,0
20250221,165800,53015925,3670,3670,3670,3670,0
20250221,165700,53015925,3670,3670,3670,3670,0
20250221,165600,53015925,3670,3670,3670,3670,0
20250221,165500,53015925,3670,3670,3670,3670,0
20250221,165400,53015925,3670,3670,3670,3670,0
20250221,165300,53015925,3670,3670,3670,3670,0
20250221,165200,53015925,3670,3670,3670,3670,0
20250221,165100,53015925,3670,3670,3670,3670,0
20250221,165000,53015925,3670,3670,3670,3670,0
20250221,164900,53015925,3670,3670,3670,3670,0
20250221,164800,53015925,3670,3670,3670,3670,0
20250221,164700,53015925,3670,3670,3670,3670,0
20250221,164600,53015925,3670,3670,3670,3670,0
20250221,164500,53015925,3670,3670,3670,3670,0
20250221,164400,53015925,3670,3670,3670,3670,0
20250221,164300,53015925,3670,3670,3670,3670,0
20250221,164200,53015925,3670,3670,3670,3670,0
20250221,164100,53015925,3670,3670,3670,3670,0
20250221,164000,53015925,3670,3670,3670,3670,0
20250221,163900,53015925,3670,3670,3670,3670,0
20250221,163800,53015925,3670,3670,3670,3670,0
20250221,163700,53015925,3670,3670,3670,3670,192
20250221,163600,53015925,3670,3670,3670,3670,0
20250221,163500,53015925,3670,3670,3670,3670,0
20250221,163400,53015925,3670,3670,3670,3670,0
20250221,163300,53015925,3670,3670,3670,3670,0
20250221,163200,53015925,3670,3670,3670,3670,0
20250221,163100,53015925,3670,3670,3670,3670,0
20250221,163000,53015925,3670,3670,3670,3670,0
20250221,162900,53015925,3670,3670,3670,3670,0
20250221,162800,53015925,3670,3670,3670,3670,0
20250221,162700,53015925,3670,3670,3670,3670,0
20250221,162600,53015925,3670,3670,3670,3670,0
20250221,162500,53015925,3670,3670,3670,3670,0
20250221,162400,53015925,3670,3670,3670,3670,0
20250221,162300,53015925,3670,3670,3670,3670,0
20250221,162200,53015925,3670,3670,3670,3670,0
20250221,162100,53015925,3670,3670,3670,3670,0
20250221,162000,53015925,3670,3670,3670,3670,0
20250221,161900,53015925,3670,3670,3670,3670,0
20250221,161800,53015925,3670,3670,3670,3670,0
20250221,161700,53015925,3670,3670,3670,3670,0
20250221,161600,53015925,3670,3670,3670,3670,0
20250221,161500,53015925,3670,3670,3670,3670,0
20250221,161400,53015925,3670,3670,3670,3670,0
20250221,161300,53015925,3670,3670,3670,3670,0
20250221,161200,53015925,3670,3670,3670,3670,0
20250221,161100,53015925,3670,3670,3670,3670,0
20250221,161000,53015925,3670,3670,3670,3670,0
20250221,160900,53015925,3670,3670,3670,3670,0
20250221,160800,53015925,3670,3670,3670,3670,0
20250221,160700,53015925,3670,3670,3670,3670,192
20250221,160600,53015925,3670,3670,3670,3670,0
20250221,160500,53015925,3670,3670,3670,3670,0
20250221,160400,53015925,3670,3670,3670,3670,0
20250221,160300,53015925,3670,3670,3670,3670,0
20250221,160200,53015925,3670,3670,3670,3670,0
20250221,160100,53015925,3670,3670,3670,3670,0
20250221,160000,53015925,3670,3670,3670,3670,0
20250221,155900,53015925,3670,3670,3670,3670,0
20250221,155800,53015925,3670,3670,3670,3670,0
20250221,155700,53015925,3670,3670,3670,3670,0
20250221,155600,53015925,3670,3670,3670,3670,0
20250221,155500,53015925,3670,3670,3670,3670,0
20250221,155400,53015925,3670,3670,3670,3670,0
20250221,155300,53015925,3670,3670,3670,3670,0
20250221,155200,53015925,3670,3670,3670,3670,0
20250221,155100,53015925,3670,3670,3670,3670,0
20250221,155000,53015925,3670,3670,3670,3670,0
20250221,154900,53015925,3670,3670,3670,3670,0
20250221,154800,53015925,3670,3670,3670,3670,0
20250221,154700,53015925,3670,3670,3670,3670,0
20250221,154600,53015925,3670,3670,3670,3670,0
20250221,154500,53015925,3670,3670,3670,3670,0
20250221,154400,53015925,3670,3670,3670,3670,0
20250221,154300,53015925,3670,3670,3670,3670,0
20250221,154200,53015925,3670,3670,3670,3670,0
20250221,154100,53015925,3670,3670,3670,3670,0
20250221,154000,53015925,3670,3670,3670,3670,0
20250221,153900,53015925,3670,3670,3670,3670,0
20250221,153800,53015925,3670,3670,3670,3670,0
20250221,153700,53015925,3670,3670,3670,3670,192
20250221,153600,53015925,3670,3670,3670,3670,0
20250221,153500,53015925,3670,3670,3670,3670,0
20250221,153400,53015925,3670,3670,3670,3670,0
20250221,153300,53015925,3670,3670,3670,3670,0
20250221,153200,53015925,3670,3670,3670,3670,0
20250221,153100,53015925,3670,3670,3670,3670,0
20250221,153000,53015925,3670,3670,3670,3670,192
20250221,152900,52311285,3665,3665,3665,3665,0
20250221,152800,52311285,3665,3665,3665,3665,0
20250221,152700,52311285,3665,3665,3665,3665,0
20250221,152600,52311285,3665,3665,3665,3665,0
20250221,152500,52311285,3665,3665,3665,3665,0
20250221,152400,52311285,3665,3665,3665,3665,0
20250221,152300,52311285,3665,3665,3665,3665,0
20250221,152200,52311285,3665,3665,3665,3665,0
20250221,152100,52311285,3665,3665,3665,3665,0
20250221,152000,52311285,3665,3665,3665,3665,0
20250221,151900,52311285,3665,3660,3665,3640,195
20250221,151800,51598320,3635,3665,3665,3630,1264
20250221,151700,46996475,3650,3665,3670,3650,154
20250221,151600,46432630,3655,3655,3655,3655,2
20250221,151500,46425320,3665,3665,3665,3665,100
20250221,151400,46058820,3665,3665,3665,3665,0
20250221,151300,46058820,3665,3665,3665,3665,1
20250221,151200,46055155,3660,3660,3660,3660,0
20250221,151100,46055155,3660,3660,3660,3660,0
20250221,151000,46055155,3660,3660,3660,3660,0
20250221,150900,46055155,3660,3660,3660,3660,1
20250221,150800,46051495,3665,3665,3665,3665,0
20250221,150700,46051495,3665,3665,3665,3665,0
20250221,150600,46051495,3665,3665,3665,3665,0
20250221,150500,46051495,3665,3665,3665,3665,0
20250221,150400,46051495,3665,3665,3665,3665,0
20250221,150300,46051495,3665,3665,3665,3665,0
20250221,150200,46051495,3665,3665,3665,3665,0
20250221,150100,46051495,3665,3665,3665,3665,1
20250221,150000,46047830,3670,3670,3670,3670,0
20250221,145900,46047830,3670,3670,3670,3670,0
20250221,145800,46047830,3670,3670,3670,3670,0
20250221,145700,46047830,3670,3670,3670,3670,0
20250221,145600,46047830,3670,3655,3670,3655,1000
20250221,145500,42387100,3660,3660,3660,3660,0
20250221,145400,42387100,3660,3660,3660,3660,0
20250221,145300,42387100,3660,3660,3660,3660,0
20250221,145200,42387100,3660,3660,3660,3660,0
20250221,145100,42387100,3660,3660,3660,3660,0
20250221,145000,42387100,3660,3660,3660,3660,0
20250221,144900,42387100,3660,3660,3660,3660,0
20250221,144800,42387100,3660,3660,3660,3660,0
20250221,144700,42387100,3660,3660,3660,3660,0
20250221,144600,42387100,3660,3660,3660,3660,0
20250221,144500,42387100,3660,3660,3660,3660,0
20250221,144400,42387100,3660,3660,3660,3660,0
20250221,144300,42387100,3660,3660,3660,3660,0
20250221,144200,42387100,3660,3660,3660,3660,0
20250221,144100,42387100,3660,3660,3660,3660,0
20250221,144000,42387100,3660,3660,3660,3660,1
20250221,143900,42383440,3660,3660,3660,3660,0
20250221,143800,42383440,3660,3660,3660,3660,0
20250221,143700,42383440,3660,3660,3660,3660,0
20250221,143600,42383440,3660,3660,3660,3660,0
20250221,143500,42383440,3660,3660,3660,3660,0
20250221,143400,42383440,3660,3660,3660,3660,0
20250221,143300,42383440,3660,3660,3660,3660,0
20250221,143200,42383440,3660,3660,3660,3660,5
20250221,143100,42365140,3660,3645,3660,3645,50
20250221,143000,42182795,3645,3645,3645,3645,0
20250221,142900,42182795,3645,3645,3645,3645,0
20250221,142800,42182795,3645,3645,3645,3645,0
20250221,142700,42182795,3645,3645,3645,3645,0
20250221,142600,42182795,3645,3645,3645,3645,0
20250221,142500,42182795,3645,3645,3645,3645,0
20250221,142400,42182795,3645,3645,3645,3645,1
20250221,142300,42179150,3645,3645,3645,3645,0
20250221,142200,42179150,3645,3645,3645,3645,11
20250221,142100,42139055,3645,3645,3645,3645,0
20250221,142000,42139055,3645,3645,3645,3645,23
20250221,141900,42055220,3645,3645,3645,3645,0
20250221,141800,42055220,3645,3645,3645,3645,0
20250221,141700,42055220,3645,3645,3645,3645,0
20250221,141600,42055220,3645,3645,3645,3645,0
20250221,141500,42055220,3645,3645,3645,3645,10
20250221,141400,42018770,3645,3645,3645,3645,0
20250221,141300,42018770,3645,3645,3645,3645,0
20250221,141200,42018770,3645,3645,3645,3645,0
20250221,141100,42018770,3645,3645,3645,3645,0
20250221,141000,42018770,3645,3645,3645,3645,0
20250221,140900,42018770,3645,3645,3645,3645,0
20250221,140800,42018770,3645,3645,3645,3645,0
20250221,140700,42018770,3645,3645,3645,3645,0
20250221,140600,42018770,3645,3645,3645,3645,0
20250221,140500,42018770,3645,3645,3645,3645,0
20250221,140400,42018770,3645,3645,3645,3645,0
20250221,140300,42018770,3645,3645,3645,3645,0
20250221,140200,42018770,3645,3630,3645,3630,3
20250221,140100,42007865,3625,3635,3635,3625,1710
20250221,140000,35798905,3640,3635,3640,3635,1477
20250221,135900,30423375,3635,3635,3635,3635,50
20250221,135800,30241625,3635,3635,3635,3635,503
20250221,135700,28413220,3635,3635,3635,3635,0
20250221,135600,28413220,3635,3635,3635,3635,61
20250221,135500,28191485,3640,3640,3640,3640,0
20250221,135400,28191485,3640,3640,3640,3640,0
20250221,135300,28191485,3640,3640,3640,3640,1
20250221,135200,28187845,3635,3635,3635,3635,0
20250221,135100,28187845,3635,3635,3635,3635,0
20250221,135000,28187845,3635,3635,3635,3635,0
20250221,134900,28187845,3635,3635,3635,3635,9
20250221,134800,28155130,3640,3640,3640,3640,0
20250221,134700,28155130,3640,3640,3640,3640,2
20250221,134600,28147850,3650,3650,3650,3650,1
20250221,134500,28144200,3650,3650,3650,3650,0
20250221,134400,28144200,3650,3640,3650,3640,194
20250221,134300,27436140,3655,3655,3655,3655,0
20250221,134200,27436140,3655,3655,3655,3655,0
20250221,134100,27436140,3655,3655,3655,3655,0
20250221,134000,27436140,3655,3655,3655,3655,0
20250221,133900,27436140,3655,3655,3655,3655,0
20250221,133800,27436140,3655,3655,3655,3655,0
20250221,133700,27436140,3655,3655,3655,3655,1
20250221,133600,27432485,3630,3635,3635,3630,1002
20250221,133500,23793850,3640,3650,3650,3640,1300
20250221,133400,19061725,3650,3650,3650,3650,4
20250221,133300,19047125,3665,3665,3665,3665,0
20250221,133200,19047125,3665,3665,3665,3665,0
20250221,133100,19047125,3665,3665,3665,3665,1
20250221,133000,19043460,3650,3650,3650,3650,190
20250221,132900,18349960,3655,3655,3655,3655,45
20250221,132800,18185485,3660,3660,3660,3660,0
20250221,132700,18185485,3660,3660,3660,3660,0
20250221,132600,18185485,3660,3660,3660,3660,1
20250221,132500,18181825,3655,3660,3660,3655,229
20250221,132400,17344785,3660,3660,3660,3660,0
20250221,132300,17344785,3660,3660,3660,3660,0
20250221,132200,17344785,3660,3665,3665,3660,460
20250221,132100,15660985,3665,3665,3665,3665,0
20250221,132000,15660985,3665,3665,3665,3665,0
20250221,131900,15660985,3665,3665,3665,3665,0
20250221,131800,15660985,3665,3665,3665,3665,2
20250221,131700,15653655,3665,3665,3665,3665,0
20250221,131600,15653655,3665,3665,3665,3665,0
20250221,131500,15653655,3665,3665,3665,3665,0
20250221,131400,15653655,3665,3665,3665,3665,0
20250221,131300,15653655,3665,3665,3665,3665,0
20250221,131200,15653655,3665,3665,3665,3665,3
20250221,131100,15642660,3665,3665,3665,3665,10
20250221,131000,15606010,3665,3665,3665,3665,0
20250221,130900,15606010,3665,3665,3665,3665,0
20250221,130800,15606010,3665,3665,3665,3665,1
20250221,130700,15602345,3670,3670,3670,3670,0
20250221,130600,15602345,3670,3670,3670,3670,0
20250221,130500,15602345,3670,3675,3675,3670,8
20250221,130400,15572970,3675,3675,3675,3675,0
20250221,130300,15572970,3675,3675,3675,3675,0
20250221,130200,15572970,3675,3675,3675,3675,0
20250221,130100,15572970,3675,3680,3680,3675,7
20250221,130000,15547220,3685,3685,3685,3685,0
20250221,125900,15547220,3685,3685,3685,3685,0
20250221,125800,15547220,3685,3685,3685,3685,0
20250221,125700,15547220,3685,3685,3685,3685,0
20250221,125600,15547220,3685,3685,3685,3685,0
20250221,125500,15547220,3685,3685,3685,3685,0
20250221,125400,15547220,3685,3685,3685,3685,0
20250221,125300,15547220,3685,3685,3685,3685,0
20250221,125200,15547220,3685,3685,3685,3685,0
20250221,125100,15547220,3685,3685,3685,3685,0
20250221,125000,15547220,3685,3685,3685,3685,0
20250221,124900,15547220,3685,3685,3685,3685,1
20250221,124800,15543535,3660,3660,3660,3660,0
20250221,124700,15543535,3660,3665,3665,3660,330
20250221,124600,14335700,3685,3685,3685,3685,0
20250221,124500,14335700,3685,3685,3685,3685,0
20250221,124400,14335700,3685,3685,3685,3685,4
20250221,124300,14320960,3685,3685,3685,3685,0
20250221,124200,14320960,3685,3685,3685,3685,0
20250221,124100,14320960,3685,3685,3685,3685,2
20250221,124000,14313590,3685,3685,3685,3685,1
20250221,123900,14309905,3685,3685,3685,3685,0
20250221,123800,14309905,3685,3685,3685,3685,0
20250221,123700,14309905,3685,3685,3685,3685,3
20250221,123600,14298850,3690,3690,3690,3690,0
20250221,123500,14298850,3690,3690,3690,3690,0
20250221,123400,14298850,3690,3690,3690,3690,0
20250221,123300,14298850,3690,3690,3690,3690,0
20250221,123200,14298850,3690,3690,3690,3690,0
20250221,123100,14298850,3690,3690,3690,3690,0
20250221,123000,14298850,3690,3690,3690,3690,0
20250221,122900,14298850,3690,3690,3690,3690,0
20250221,122800,14298850,3690,3675,3690,3675,4
20250221,122700,14284135,3660,3660,3660,3660,0
20250221,122600,14284135,3660,3675,3675,3660,25
20250221,122500,14192605,3660,3660,3660,3660,0
20250221,122400,14192605,3660,3660,3660,3660,0
20250221,122300,14192605,3660,3660,3660,3660,6
20250221,122200,14170645,3660,3660,3660,3660,0
20250221,122100,14170645,3660,3660,3660,3660,150
20250221,122000,13621645,3675,3665,3675,3665,479
20250221,121900,11866100,3665,3665,3665,3665,0
20250221,121800,11866100,3665,3665,3665,3665,10
20250221,121700,11829450,3665,3665,3665,3665,11
20250221,121600,11789135,3665,3665,3665,3665,0
20250221,121500,11789135,3665,3665,3665,3665,0
20250221,121400,11789135,3665,3665,3665,3665,1
20250221,121300,11785470,3675,3675,3675,3675,0
20250221,121200,11785470,3675,3675,3675,3675,5
20250221,121100,11767095,3675,3675,3675,3675,0
20250221,121000,11767095,3675,3675,3675,3675,0
20250221,120900,11767095,3675,3675,3675,3675,0
20250221,120800,11767095,3675,3670,3675,3670,23
20250221,120700,11682645,3670,3670,3670,3670,0
20250221,120600,11682645,3670,3670,3670,3670,0
20250221,120500,11682645,3670,3670,3670,3670,0
20250221,120400,11682645,3670,3670,3670,3670,0
20250221,120300,11682645,3670,3670,3670,3670,0
20250221,120200,11682645,3670,3670,3670,3670,0
20250221,120100,11682645,3670,3670,3670,3670,0
20250221,120000,11682645,3670,3670,3670,3670,1
20250221,115900,11678975,3670,3670,3670,3670,0
20250221,115800,11678975,3670,3670,3670,3670,0
20250221,115700,11678975,3670,3670,3670,3670,0
20250221,115600,11678975,3670,3670,3670,3670,2
20250221,115500,11671635,3670,3670,3670,3670,0
20250221,115400,11671635,3670,3670,3670,3670,0
20250221,115300,11671635,3670,3670,3670,3670,0
20250221,115200,11671635,3670,3670,3670,3670,0
20250221,115100,11671635,3670,3670,3670,3670,0
20250221,115000,11671635,3670,3670,3670,3670,0
20250221,114900,11671635,3670,3670,3670,3670,0
20250221,114800,11671635,3670,3670,3670,3670,0
20250221,114700,11671635,3670,3670,3670,3670,3
20250221,114600,11660625,3670,3670,3670,3670,1
20250221,114500,11656955,3665,3665,3665,3665,1
20250221,114400,11653290,3670,3670,3670,3670,0
20250221,114300,11653290,3670,3670,3670,3670,0
20250221,114200,11653290,3670,3670,3670,3670,0
20250221,114100,11653290,3670,3670,3670,3670,0
20250221,114000,11653290,3670,3670,3670,3670,2
20250221,113900,11645950,3675,3670,3675,3670,10
20250221,113800,11609240,3675,3675,3675,3675,0
20250221,113700,11609240,3675,3675,3675,3675,0
20250221,113600,11609240,3675,3675,3675,3675,0
20250221,113500,11609240,3675,3675,3675,3675,0
20250221,113400,11609240,3675,3675,3675,3675,0
20250221,113300,11609240,3675,3675,3675,3675,0
20250221,113200,11609240,3675,3675,3675,3675,0
20250221,113100,11609240,3675,3675,3675,3675,0
20250221,113000,11609240,3675,3675,3675,3675,0
20250221,112900,11609240,3675,3675,3675,3675,0
20250221,112800,11609240,3675,3675,3675,3675,1
20250221,112700,11605565,3680,3680,3680,3680,0
20250221,112600,11605565,3680,3680,3680,3680,0
20250221,112500,11605565,3680,3680,3680,3680,0
20250221,112400,11605565,3680,3680,3680,3680,0
20250221,112300,11605565,3680,3680,3680,3680,0
20250221,112200,11605565,3680,3680,3680,3680,0
20250221,112100,11605565,3680,3680,3680,3680,0
20250221,112000,11605565,3680,3680,3680,3680,0
20250221,111900,11605565,3680,3680,3680,3680,0
20250221,111800,11605565,3680,3680,3680,3680,0
20250221,111700,11605565,3680,3680,3680,3680,0
20250221,111600,11605565,3680,3680,3680,3680,0
20250221,111500,11605565,3680,3680,3680,3680,0
20250221,111400,11605565,3680,3680,3680,3680,0
20250221,111300,11605565,3680,3680,3680,3680,0
20250221,111200,11605565,3680,3680,3680,3680,0
20250221,111100,11605565,3680,3680,3680,3680,0
20250221,111000,11605565,3680,3680,3680,3680,0
20250221,110900,11605565,3680,3680,3680,3680,1
20250221,110800,11601885,3670,3670,3670,3670,0
20250221,110700,11601885,3670,3670,3670,3670,0
20250221,110600,11601885,3670,3670,3670,3670,0
20250221,110500,11601885,3670,3670,3670,3670,0
20250221,110400,11601885,3670,3670,3670,3670,10
20250221,110300,11565185,3685,3685,3685,3685,0
20250221,110200,11565185,3685,3685,3685,3685,0
20250221,110100,11565185,3685,3685,3685,3685,0
20250221,110000,11565185,3685,3685,3685,3685,0
20250221,105900,11565185,3685,3685,3685,3685,0
20250221,105800,11565185,3685,3685,3685,3685,0
20250221,105700,11565185,3685,3685,3685,3685,1
20250221,105600,11561500,3685,3685,3685,3685,1
20250221,105500,11557815,3685,3655,3685,3655,103
20250221,105400,11181320,3685,3685,3685,3685,0
20250221,105300,11181320,3685,3685,3685,3685,1
20250221,105200,11177635,3685,3685,3685,3685,10
20250221,105100,11140785,3685,3685,3685,3685,1
20250221,105000,11137100,3680,3680,3680,3680,10
20250221,104900,11100300,3680,3675,3680,3675,10
20250221,104800,11063525,3695,3695,3695,3695,0
20250221,104700,11063525,3695,3695,3695,3695,0
20250221,104600,11063525,3695,3670,3695,3670,50
20250221,104500,10879450,3670,3665,3670,3665,4
20250221,104400,10864785,3670,3670,3670,3670,1
20250221,104300,10861115,3670,3670,3670,3670,0
20250221,104200,10861115,3670,3670,3670,3670,0
20250221,104100,10861115,3670,3670,3670,3670,0
20250221,104000,10861115,3670,3670,3670,3670,0
20250221,103900,10861115,3670,3670,3670,3670,0
20250221,103800,10861115,3670,3670,3670,3670,0
20250221,103700,10861115,3670,3670,3670,3670,0
20250221,103600,10861115,3670,3660,3670,3660,9
20250221,103500,10828145,3655,3655,3655,3655,5
20250221,103400,10809870,3655,3655,3655,3655,0
20250221,103300,10809870,3655,3655,3655,3655,1
20250221,103200,10806215,3655,3655,3655,3655,1
20250221,103100,10802560,3645,3645,3645,3645,0
20250221,103000,10802560,3645,3655,3655,3645,27
20250221,102900,10704125,3645,3645,3645,3645,0
20250221,102800,10704125,3645,3665,3680,3600,1676
20250221,102700,4652095,3705,3675,3705,3675,200
20250221,102600,3916095,3655,3655,3655,3655,35
20250221,102500,3788170,3655,3655,3655,3655,0
20250221,102400,3788170,3655,3655,3655,3655,90
20250221,102300,3459220,3655,3665,3665,3655,75
20250221,102200,3184695,3670,3670,3670,3670,41
20250221,102100,3034225,3670,3670,3670,3670,52
20250221,102000,2843385,3670,3670,3670,3670,0
20250221,101900,2843385,3670,3670,3670,3670,20
20250221,101800,2769985,3675,3680,3680,3675,82
20250221,101700,2468265,3680,3680,3680,3680,0
20250221,101600,2468265,3680,3680,3680,3680,10
20250221,101500,2431465,3680,3680,3680,3680,0
20250221,101400,2431465,3680,3695,3695,3680,10
20250221,101300,2394650,3705,3705,3705,3705,0
20250221,101200,2394650,3705,3705,3705,3705,0
20250221,101100,2394650,3705,3705,3705,3705,0
20250221,101000,2394650,3705,3705,3705,3705,0
20250221,100900,2394650,3705,3705,3705,3705,0
20250221,100800,2394650,3705,3705,3705,3705,0
20250221,100700,2394650,3705,3705,3705,3705,0
20250221,100600,2394650,3705,3705,3705,3705,0
20250221,100500,2394650,3705,3705,3705,3705,3
20250221,100400,2383535,3710,3710,3710,3710,0
20250221,100300,2383535,3710,3710,3710,3710,0
20250221,100200,2383535,3710,3710,3710,3710,0
20250221,100100,2383535,3710,3710,3710,3710,0
20250221,100000,2383535,3710,3710,3710,3710,0
20250221,095900,2383535,3710,3710,3710,3710,5
20250221,095800,2364985,3710,3710,3710,3710,5
20250221,095700,2346435,3710,3710,3710,3710,0
20250221,095600,2346435,3710,3710,3710,3710,0
20250221,095500,2346435,3710,3710,3710,3710,0
20250221,095400,2346435,3710,3710,3710,3710,0
20250221,095300,2346435,3710,3710,3710,3710,0
20250221,095200,2346435,3710,3710,3710,3710,3
20250221,095100,2335305,3715,3715,3715,3715,0
20250221,095000,2335305,3715,3680,3715,3680,130
20250221,094900,1855105,3680,3680,3680,3680,0
20250221,094800,1855105,3680,3680,3680,3680,0
20250221,094700,1855105,3680,3680,3680,3680,3
20250221,094600,1844065,3685,3675,3685,3675,10
20250221,094500,1807285,3675,3670,3675,3670,26
20250221,094400,1711805,3670,3670,3670,3670,6
20250221,094300,1689785,3670,3670,3670,3670,2
20250221,094200,1682445,3670,3670,3670,3670,8
20250221,094100,1653085,3670,3680,3680,3670,96
20250221,094000,1300205,3685,3695,3695,3685,55
20250221,093900,1097095,3720,3720,3720,3720,0
20250221,093800,1097095,3720,3720,3720,3720,0
20250221,093700,1097095,3720,3720,3720,3720,0
20250221,093600,1097095,3720,3720,3720,3720,0
20250221,093500,1097095,3720,3720,3720,3720,1
20250221,093400,1093375,3700,3700,3700,3700,167
20250221,093300,475475,3720,3720,3720,3720,10
20250221,093200,438275,3720,3720,3720,3720,20
20250221,093100,363875,3720,3720,3720,3720,0
20250221,093000,363875,3720,3720,3720,3720,3
20250221,092900,352715,3725,3725,3725,3725,1
20250221,092800,348990,3730,3730,3730,3730,0
20250221,092700,348990,3730,3730,3730,3730,0
20250221,092600,348990,3730,3730,3730,3730,0
20250221,092500,348990,3730,3730,3730,3730,0
20250221,092400,348990,3730,3730,3730,3730,0
20250221,092300,348990,3730,3730,3730,3730,0
20250221,092200,348990,3730,3730,3730,3730,0
20250221,092100,348990,3730,3730,3730,3730,0
20250221,092000,348990,3730,3725,3730,3725,7
20250221,091900,322910,3720,3720,3720,3720,0
20250221,091800,322910,3720,3720,3720,3720,0
20250221,091700,322910,3720,3720,3720,3720,0
20250221,091600,322910,3720,3720,3720,3720,0
20250221,091500,322910,3720,3720,3720,3720,2
20250221,091400,315470,3725,3725,3725,3725,0
20250221,091300,315470,3725,3725,3725,3725,0
20250221,091200,315470,3725,3725,3725,3725,0
20250221,091100,315470,3725,3725,3725,3725,0
20250221,091000,315470,3725,3720,3725,3720,12
20250221,090900,270815,3720,3720,3720,3720,0
20250221,090800,270815,3720,3720,3720,3720,2
20250221,090700,263375,3725,3725,3725,3725,1
20250221,090600,259650,3700,3700,3700,3700,0
20250221,090500,259650,3700,3700,3700,3700,0
20250221,090400,259650,3700,3700,3700,3700,0
20250221,090300,259650,3700,3700,3700,3700,0
20250221,090200,259650,3700,3700,3700,3700,0
20250221,090100,259650,3700,3700,3700,3700,0
20250221,090000,259650,3700,3720,3720,3700,70
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 200700 53015925 3670 3670 3670 3670 192
3 20250221 200600 53015925 3670 3670 3670 3670 0
4 20250221 200500 53015925 3670 3670 3670 3670 0
5 20250221 200400 53015925 3670 3670 3670 3670 0
6 20250221 200300 53015925 3670 3670 3670 3670 0
7 20250221 200200 53015925 3670 3670 3670 3670 0
8 20250221 200100 53015925 3670 3670 3670 3670 0
9 20250221 200000 53015925 3670 3670 3670 3670 0
10 20250221 195900 53015925 3670 3670 3670 3670 0
11 20250221 195800 53015925 3670 3670 3670 3670 0
12 20250221 195700 53015925 3670 3670 3670 3670 0
13 20250221 195600 53015925 3670 3670 3670 3670 0
14 20250221 195500 53015925 3670 3670 3670 3670 0
15 20250221 195400 53015925 3670 3670 3670 3670 0
16 20250221 195300 53015925 3670 3670 3670 3670 0
17 20250221 195200 53015925 3670 3670 3670 3670 0
18 20250221 195100 53015925 3670 3670 3670 3670 0
19 20250221 195000 53015925 3670 3670 3670 3670 0
20 20250221 194900 53015925 3670 3670 3670 3670 0
21 20250221 194800 53015925 3670 3670 3670 3670 0
22 20250221 194700 53015925 3670 3670 3670 3670 0
23 20250221 194600 53015925 3670 3670 3670 3670 0
24 20250221 194500 53015925 3670 3670 3670 3670 0
25 20250221 194400 53015925 3670 3670 3670 3670 0
26 20250221 194300 53015925 3670 3670 3670 3670 0
27 20250221 194200 53015925 3670 3670 3670 3670 0
28 20250221 194100 53015925 3670 3670 3670 3670 0
29 20250221 194000 53015925 3670 3670 3670 3670 0
30 20250221 193900 53015925 3670 3670 3670 3670 0
31 20250221 193800 53015925 3670 3670 3670 3670 0
32 20250221 193700 53015925 3670 3670 3670 3670 192
33 20250221 193600 53015925 3670 3670 3670 3670 0
34 20250221 193500 53015925 3670 3670 3670 3670 0
35 20250221 193400 53015925 3670 3670 3670 3670 0
36 20250221 193300 53015925 3670 3670 3670 3670 0
37 20250221 193200 53015925 3670 3670 3670 3670 0
38 20250221 193100 53015925 3670 3670 3670 3670 0
39 20250221 193000 53015925 3670 3670 3670 3670 0
40 20250221 192900 53015925 3670 3670 3670 3670 0
41 20250221 192800 53015925 3670 3670 3670 3670 0
42 20250221 192700 53015925 3670 3670 3670 3670 0
43 20250221 192600 53015925 3670 3670 3670 3670 0
44 20250221 192500 53015925 3670 3670 3670 3670 0
45 20250221 192400 53015925 3670 3670 3670 3670 0
46 20250221 192300 53015925 3670 3670 3670 3670 0
47 20250221 192200 53015925 3670 3670 3670 3670 0
48 20250221 192100 53015925 3670 3670 3670 3670 0
49 20250221 192000 53015925 3670 3670 3670 3670 0
50 20250221 191900 53015925 3670 3670 3670 3670 0
51 20250221 191800 53015925 3670 3670 3670 3670 0
52 20250221 191700 53015925 3670 3670 3670 3670 0
53 20250221 191600 53015925 3670 3670 3670 3670 0
54 20250221 191500 53015925 3670 3670 3670 3670 0
55 20250221 191400 53015925 3670 3670 3670 3670 0
56 20250221 191300 53015925 3670 3670 3670 3670 0
57 20250221 191200 53015925 3670 3670 3670 3670 0
58 20250221 191100 53015925 3670 3670 3670 3670 0
59 20250221 191000 53015925 3670 3670 3670 3670 0
60 20250221 190900 53015925 3670 3670 3670 3670 0
61 20250221 190800 53015925 3670 3670 3670 3670 0
62 20250221 190700 53015925 3670 3670 3670 3670 192
63 20250221 190600 53015925 3670 3670 3670 3670 0
64 20250221 190500 53015925 3670 3670 3670 3670 0
65 20250221 190400 53015925 3670 3670 3670 3670 0
66 20250221 190300 53015925 3670 3670 3670 3670 0
67 20250221 190200 53015925 3670 3670 3670 3670 0
68 20250221 190100 53015925 3670 3670 3670 3670 0
69 20250221 190000 53015925 3670 3670 3670 3670 0
70 20250221 185900 53015925 3670 3670 3670 3670 0
71 20250221 185800 53015925 3670 3670 3670 3670 0
72 20250221 185700 53015925 3670 3670 3670 3670 0
73 20250221 185600 53015925 3670 3670 3670 3670 0
74 20250221 185500 53015925 3670 3670 3670 3670 0
75 20250221 185400 53015925 3670 3670 3670 3670 0
76 20250221 185300 53015925 3670 3670 3670 3670 0
77 20250221 185200 53015925 3670 3670 3670 3670 0
78 20250221 185100 53015925 3670 3670 3670 3670 0
79 20250221 185000 53015925 3670 3670 3670 3670 0
80 20250221 184900 53015925 3670 3670 3670 3670 0
81 20250221 184800 53015925 3670 3670 3670 3670 0
82 20250221 184700 53015925 3670 3670 3670 3670 0
83 20250221 184600 53015925 3670 3670 3670 3670 0
84 20250221 184500 53015925 3670 3670 3670 3670 0
85 20250221 184400 53015925 3670 3670 3670 3670 0
86 20250221 184300 53015925 3670 3670 3670 3670 0
87 20250221 184200 53015925 3670 3670 3670 3670 0
88 20250221 184100 53015925 3670 3670 3670 3670 0
89 20250221 184000 53015925 3670 3670 3670 3670 0
90 20250221 183900 53015925 3670 3670 3670 3670 0
91 20250221 183800 53015925 3670 3670 3670 3670 0
92 20250221 183700 53015925 3670 3670 3670 3670 192
93 20250221 183600 53015925 3670 3670 3670 3670 0
94 20250221 183500 53015925 3670 3670 3670 3670 0
95 20250221 183400 53015925 3670 3670 3670 3670 0
96 20250221 183300 53015925 3670 3670 3670 3670 0
97 20250221 183200 53015925 3670 3670 3670 3670 0
98 20250221 183100 53015925 3670 3670 3670 3670 0
99 20250221 183000 53015925 3670 3670 3670 3670 0
100 20250221 182900 53015925 3670 3670 3670 3670 0
101 20250221 182800 53015925 3670 3670 3670 3670 0
102 20250221 182700 53015925 3670 3670 3670 3670 0
103 20250221 182600 53015925 3670 3670 3670 3670 0
104 20250221 182500 53015925 3670 3670 3670 3670 0
105 20250221 182400 53015925 3670 3670 3670 3670 0
106 20250221 182300 53015925 3670 3670 3670 3670 0
107 20250221 182200 53015925 3670 3670 3670 3670 0
108 20250221 182100 53015925 3670 3670 3670 3670 0
109 20250221 182000 53015925 3670 3670 3670 3670 0
110 20250221 181900 53015925 3670 3670 3670 3670 0
111 20250221 181800 53015925 3670 3670 3670 3670 0
112 20250221 181700 53015925 3670 3670 3670 3670 0
113 20250221 181600 53015925 3670 3670 3670 3670 0
114 20250221 181500 53015925 3670 3670 3670 3670 0
115 20250221 181400 53015925 3670 3670 3670 3670 0
116 20250221 181300 53015925 3670 3670 3670 3670 0
117 20250221 181200 53015925 3670 3670 3670 3670 0
118 20250221 181100 53015925 3670 3670 3670 3670 0
119 20250221 181000 53015925 3670 3670 3670 3670 0
120 20250221 180900 53015925 3670 3670 3670 3670 0
121 20250221 180800 53015925 3670 3670 3670 3670 0
122 20250221 180700 53015925 3670 3670 3670 3670 192
123 20250221 180600 53015925 3670 3670 3670 3670 0
124 20250221 180500 53015925 3670 3670 3670 3670 0
125 20250221 180400 53015925 3670 3670 3670 3670 0
126 20250221 180300 53015925 3670 3670 3670 3670 0
127 20250221 180200 53015925 3670 3670 3670 3670 0
128 20250221 180100 53015925 3670 3670 3670 3670 0
129 20250221 180000 53015925 3670 3670 3670 3670 0
130 20250221 175900 53015925 3670 3670 3670 3670 0
131 20250221 175800 53015925 3670 3670 3670 3670 0
132 20250221 175700 53015925 3670 3670 3670 3670 0
133 20250221 175600 53015925 3670 3670 3670 3670 0
134 20250221 175500 53015925 3670 3670 3670 3670 0
135 20250221 175400 53015925 3670 3670 3670 3670 0
136 20250221 175300 53015925 3670 3670 3670 3670 0
137 20250221 175200 53015925 3670 3670 3670 3670 0
138 20250221 175100 53015925 3670 3670 3670 3670 0
139 20250221 175000 53015925 3670 3670 3670 3670 0
140 20250221 174900 53015925 3670 3670 3670 3670 0
141 20250221 174800 53015925 3670 3670 3670 3670 0
142 20250221 174700 53015925 3670 3670 3670 3670 0
143 20250221 174600 53015925 3670 3670 3670 3670 0
144 20250221 174500 53015925 3670 3670 3670 3670 0
145 20250221 174400 53015925 3670 3670 3670 3670 0
146 20250221 174300 53015925 3670 3670 3670 3670 0
147 20250221 174200 53015925 3670 3670 3670 3670 0
148 20250221 174100 53015925 3670 3670 3670 3670 0
149 20250221 174000 53015925 3670 3670 3670 3670 0
150 20250221 173900 53015925 3670 3670 3670 3670 0
151 20250221 173800 53015925 3670 3670 3670 3670 0
152 20250221 173700 53015925 3670 3670 3670 3670 192
153 20250221 173600 53015925 3670 3670 3670 3670 0
154 20250221 173500 53015925 3670 3670 3670 3670 0
155 20250221 173400 53015925 3670 3670 3670 3670 0
156 20250221 173300 53015925 3670 3670 3670 3670 0
157 20250221 173200 53015925 3670 3670 3670 3670 0
158 20250221 173100 53015925 3670 3670 3670 3670 0
159 20250221 173000 53015925 3670 3670 3670 3670 0
160 20250221 172900 53015925 3670 3670 3670 3670 0
161 20250221 172800 53015925 3670 3670 3670 3670 0
162 20250221 172700 53015925 3670 3670 3670 3670 0
163 20250221 172600 53015925 3670 3670 3670 3670 0
164 20250221 172500 53015925 3670 3670 3670 3670 0
165 20250221 172400 53015925 3670 3670 3670 3670 0
166 20250221 172300 53015925 3670 3670 3670 3670 0
167 20250221 172200 53015925 3670 3670 3670 3670 0
168 20250221 172100 53015925 3670 3670 3670 3670 0
169 20250221 172000 53015925 3670 3670 3670 3670 0
170 20250221 171900 53015925 3670 3670 3670 3670 0
171 20250221 171800 53015925 3670 3670 3670 3670 0
172 20250221 171700 53015925 3670 3670 3670 3670 0
173 20250221 171600 53015925 3670 3670 3670 3670 0
174 20250221 171500 53015925 3670 3670 3670 3670 0
175 20250221 171400 53015925 3670 3670 3670 3670 0
176 20250221 171300 53015925 3670 3670 3670 3670 0
177 20250221 171200 53015925 3670 3670 3670 3670 0
178 20250221 171100 53015925 3670 3670 3670 3670 0
179 20250221 171000 53015925 3670 3670 3670 3670 0
180 20250221 170900 53015925 3670 3670 3670 3670 0
181 20250221 170800 53015925 3670 3670 3670 3670 0
182 20250221 170700 53015925 3670 3670 3670 3670 192
183 20250221 170600 53015925 3670 3670 3670 3670 0
184 20250221 170500 53015925 3670 3670 3670 3670 0
185 20250221 170400 53015925 3670 3670 3670 3670 0
186 20250221 170300 53015925 3670 3670 3670 3670 0
187 20250221 170200 53015925 3670 3670 3670 3670 0
188 20250221 170100 53015925 3670 3670 3670 3670 0
189 20250221 170000 53015925 3670 3670 3670 3670 0
190 20250221 165900 53015925 3670 3670 3670 3670 0
191 20250221 165800 53015925 3670 3670 3670 3670 0
192 20250221 165700 53015925 3670 3670 3670 3670 0
193 20250221 165600 53015925 3670 3670 3670 3670 0
194 20250221 165500 53015925 3670 3670 3670 3670 0
195 20250221 165400 53015925 3670 3670 3670 3670 0
196 20250221 165300 53015925 3670 3670 3670 3670 0
197 20250221 165200 53015925 3670 3670 3670 3670 0
198 20250221 165100 53015925 3670 3670 3670 3670 0
199 20250221 165000 53015925 3670 3670 3670 3670 0
200 20250221 164900 53015925 3670 3670 3670 3670 0
201 20250221 164800 53015925 3670 3670 3670 3670 0
202 20250221 164700 53015925 3670 3670 3670 3670 0
203 20250221 164600 53015925 3670 3670 3670 3670 0
204 20250221 164500 53015925 3670 3670 3670 3670 0
205 20250221 164400 53015925 3670 3670 3670 3670 0
206 20250221 164300 53015925 3670 3670 3670 3670 0
207 20250221 164200 53015925 3670 3670 3670 3670 0
208 20250221 164100 53015925 3670 3670 3670 3670 0
209 20250221 164000 53015925 3670 3670 3670 3670 0
210 20250221 163900 53015925 3670 3670 3670 3670 0
211 20250221 163800 53015925 3670 3670 3670 3670 0
212 20250221 163700 53015925 3670 3670 3670 3670 192
213 20250221 163600 53015925 3670 3670 3670 3670 0
214 20250221 163500 53015925 3670 3670 3670 3670 0
215 20250221 163400 53015925 3670 3670 3670 3670 0
216 20250221 163300 53015925 3670 3670 3670 3670 0
217 20250221 163200 53015925 3670 3670 3670 3670 0
218 20250221 163100 53015925 3670 3670 3670 3670 0
219 20250221 163000 53015925 3670 3670 3670 3670 0
220 20250221 162900 53015925 3670 3670 3670 3670 0
221 20250221 162800 53015925 3670 3670 3670 3670 0
222 20250221 162700 53015925 3670 3670 3670 3670 0
223 20250221 162600 53015925 3670 3670 3670 3670 0
224 20250221 162500 53015925 3670 3670 3670 3670 0
225 20250221 162400 53015925 3670 3670 3670 3670 0
226 20250221 162300 53015925 3670 3670 3670 3670 0
227 20250221 162200 53015925 3670 3670 3670 3670 0
228 20250221 162100 53015925 3670 3670 3670 3670 0
229 20250221 162000 53015925 3670 3670 3670 3670 0
230 20250221 161900 53015925 3670 3670 3670 3670 0
231 20250221 161800 53015925 3670 3670 3670 3670 0
232 20250221 161700 53015925 3670 3670 3670 3670 0
233 20250221 161600 53015925 3670 3670 3670 3670 0
234 20250221 161500 53015925 3670 3670 3670 3670 0
235 20250221 161400 53015925 3670 3670 3670 3670 0
236 20250221 161300 53015925 3670 3670 3670 3670 0
237 20250221 161200 53015925 3670 3670 3670 3670 0
238 20250221 161100 53015925 3670 3670 3670 3670 0
239 20250221 161000 53015925 3670 3670 3670 3670 0
240 20250221 160900 53015925 3670 3670 3670 3670 0
241 20250221 160800 53015925 3670 3670 3670 3670 0
242 20250221 160700 53015925 3670 3670 3670 3670 192
243 20250221 160600 53015925 3670 3670 3670 3670 0
244 20250221 160500 53015925 3670 3670 3670 3670 0
245 20250221 160400 53015925 3670 3670 3670 3670 0
246 20250221 160300 53015925 3670 3670 3670 3670 0
247 20250221 160200 53015925 3670 3670 3670 3670 0
248 20250221 160100 53015925 3670 3670 3670 3670 0
249 20250221 160000 53015925 3670 3670 3670 3670 0
250 20250221 155900 53015925 3670 3670 3670 3670 0
251 20250221 155800 53015925 3670 3670 3670 3670 0
252 20250221 155700 53015925 3670 3670 3670 3670 0
253 20250221 155600 53015925 3670 3670 3670 3670 0
254 20250221 155500 53015925 3670 3670 3670 3670 0
255 20250221 155400 53015925 3670 3670 3670 3670 0
256 20250221 155300 53015925 3670 3670 3670 3670 0
257 20250221 155200 53015925 3670 3670 3670 3670 0
258 20250221 155100 53015925 3670 3670 3670 3670 0
259 20250221 155000 53015925 3670 3670 3670 3670 0
260 20250221 154900 53015925 3670 3670 3670 3670 0
261 20250221 154800 53015925 3670 3670 3670 3670 0
262 20250221 154700 53015925 3670 3670 3670 3670 0
263 20250221 154600 53015925 3670 3670 3670 3670 0
264 20250221 154500 53015925 3670 3670 3670 3670 0
265 20250221 154400 53015925 3670 3670 3670 3670 0
266 20250221 154300 53015925 3670 3670 3670 3670 0
267 20250221 154200 53015925 3670 3670 3670 3670 0
268 20250221 154100 53015925 3670 3670 3670 3670 0
269 20250221 154000 53015925 3670 3670 3670 3670 0
270 20250221 153900 53015925 3670 3670 3670 3670 0
271 20250221 153800 53015925 3670 3670 3670 3670 0
272 20250221 153700 53015925 3670 3670 3670 3670 192
273 20250221 153600 53015925 3670 3670 3670 3670 0
274 20250221 153500 53015925 3670 3670 3670 3670 0
275 20250221 153400 53015925 3670 3670 3670 3670 0
276 20250221 153300 53015925 3670 3670 3670 3670 0
277 20250221 153200 53015925 3670 3670 3670 3670 0
278 20250221 153100 53015925 3670 3670 3670 3670 0
279 20250221 153000 53015925 3670 3670 3670 3670 192
280 20250221 152900 52311285 3665 3665 3665 3665 0
281 20250221 152800 52311285 3665 3665 3665 3665 0
282 20250221 152700 52311285 3665 3665 3665 3665 0
283 20250221 152600 52311285 3665 3665 3665 3665 0
284 20250221 152500 52311285 3665 3665 3665 3665 0
285 20250221 152400 52311285 3665 3665 3665 3665 0
286 20250221 152300 52311285 3665 3665 3665 3665 0
287 20250221 152200 52311285 3665 3665 3665 3665 0
288 20250221 152100 52311285 3665 3665 3665 3665 0
289 20250221 152000 52311285 3665 3665 3665 3665 0
290 20250221 151900 52311285 3665 3660 3665 3640 195
291 20250221 151800 51598320 3635 3665 3665 3630 1264
292 20250221 151700 46996475 3650 3665 3670 3650 154
293 20250221 151600 46432630 3655 3655 3655 3655 2
294 20250221 151500 46425320 3665 3665 3665 3665 100
295 20250221 151400 46058820 3665 3665 3665 3665 0
296 20250221 151300 46058820 3665 3665 3665 3665 1
297 20250221 151200 46055155 3660 3660 3660 3660 0
298 20250221 151100 46055155 3660 3660 3660 3660 0
299 20250221 151000 46055155 3660 3660 3660 3660 0
300 20250221 150900 46055155 3660 3660 3660 3660 1
301 20250221 150800 46051495 3665 3665 3665 3665 0
302 20250221 150700 46051495 3665 3665 3665 3665 0
303 20250221 150600 46051495 3665 3665 3665 3665 0
304 20250221 150500 46051495 3665 3665 3665 3665 0
305 20250221 150400 46051495 3665 3665 3665 3665 0
306 20250221 150300 46051495 3665 3665 3665 3665 0
307 20250221 150200 46051495 3665 3665 3665 3665 0
308 20250221 150100 46051495 3665 3665 3665 3665 1
309 20250221 150000 46047830 3670 3670 3670 3670 0
310 20250221 145900 46047830 3670 3670 3670 3670 0
311 20250221 145800 46047830 3670 3670 3670 3670 0
312 20250221 145700 46047830 3670 3670 3670 3670 0
313 20250221 145600 46047830 3670 3655 3670 3655 1000
314 20250221 145500 42387100 3660 3660 3660 3660 0
315 20250221 145400 42387100 3660 3660 3660 3660 0
316 20250221 145300 42387100 3660 3660 3660 3660 0
317 20250221 145200 42387100 3660 3660 3660 3660 0
318 20250221 145100 42387100 3660 3660 3660 3660 0
319 20250221 145000 42387100 3660 3660 3660 3660 0
320 20250221 144900 42387100 3660 3660 3660 3660 0
321 20250221 144800 42387100 3660 3660 3660 3660 0
322 20250221 144700 42387100 3660 3660 3660 3660 0
323 20250221 144600 42387100 3660 3660 3660 3660 0
324 20250221 144500 42387100 3660 3660 3660 3660 0
325 20250221 144400 42387100 3660 3660 3660 3660 0
326 20250221 144300 42387100 3660 3660 3660 3660 0
327 20250221 144200 42387100 3660 3660 3660 3660 0
328 20250221 144100 42387100 3660 3660 3660 3660 0
329 20250221 144000 42387100 3660 3660 3660 3660 1
330 20250221 143900 42383440 3660 3660 3660 3660 0
331 20250221 143800 42383440 3660 3660 3660 3660 0
332 20250221 143700 42383440 3660 3660 3660 3660 0
333 20250221 143600 42383440 3660 3660 3660 3660 0
334 20250221 143500 42383440 3660 3660 3660 3660 0
335 20250221 143400 42383440 3660 3660 3660 3660 0
336 20250221 143300 42383440 3660 3660 3660 3660 0
337 20250221 143200 42383440 3660 3660 3660 3660 5
338 20250221 143100 42365140 3660 3645 3660 3645 50
339 20250221 143000 42182795 3645 3645 3645 3645 0
340 20250221 142900 42182795 3645 3645 3645 3645 0
341 20250221 142800 42182795 3645 3645 3645 3645 0
342 20250221 142700 42182795 3645 3645 3645 3645 0
343 20250221 142600 42182795 3645 3645 3645 3645 0
344 20250221 142500 42182795 3645 3645 3645 3645 0
345 20250221 142400 42182795 3645 3645 3645 3645 1
346 20250221 142300 42179150 3645 3645 3645 3645 0
347 20250221 142200 42179150 3645 3645 3645 3645 11
348 20250221 142100 42139055 3645 3645 3645 3645 0
349 20250221 142000 42139055 3645 3645 3645 3645 23
350 20250221 141900 42055220 3645 3645 3645 3645 0
351 20250221 141800 42055220 3645 3645 3645 3645 0
352 20250221 141700 42055220 3645 3645 3645 3645 0
353 20250221 141600 42055220 3645 3645 3645 3645 0
354 20250221 141500 42055220 3645 3645 3645 3645 10
355 20250221 141400 42018770 3645 3645 3645 3645 0
356 20250221 141300 42018770 3645 3645 3645 3645 0
357 20250221 141200 42018770 3645 3645 3645 3645 0
358 20250221 141100 42018770 3645 3645 3645 3645 0
359 20250221 141000 42018770 3645 3645 3645 3645 0
360 20250221 140900 42018770 3645 3645 3645 3645 0
361 20250221 140800 42018770 3645 3645 3645 3645 0
362 20250221 140700 42018770 3645 3645 3645 3645 0
363 20250221 140600 42018770 3645 3645 3645 3645 0
364 20250221 140500 42018770 3645 3645 3645 3645 0
365 20250221 140400 42018770 3645 3645 3645 3645 0
366 20250221 140300 42018770 3645 3645 3645 3645 0
367 20250221 140200 42018770 3645 3630 3645 3630 3
368 20250221 140100 42007865 3625 3635 3635 3625 1710
369 20250221 140000 35798905 3640 3635 3640 3635 1477
370 20250221 135900 30423375 3635 3635 3635 3635 50
371 20250221 135800 30241625 3635 3635 3635 3635 503
372 20250221 135700 28413220 3635 3635 3635 3635 0
373 20250221 135600 28413220 3635 3635 3635 3635 61
374 20250221 135500 28191485 3640 3640 3640 3640 0
375 20250221 135400 28191485 3640 3640 3640 3640 0
376 20250221 135300 28191485 3640 3640 3640 3640 1
377 20250221 135200 28187845 3635 3635 3635 3635 0
378 20250221 135100 28187845 3635 3635 3635 3635 0
379 20250221 135000 28187845 3635 3635 3635 3635 0
380 20250221 134900 28187845 3635 3635 3635 3635 9
381 20250221 134800 28155130 3640 3640 3640 3640 0
382 20250221 134700 28155130 3640 3640 3640 3640 2
383 20250221 134600 28147850 3650 3650 3650 3650 1
384 20250221 134500 28144200 3650 3650 3650 3650 0
385 20250221 134400 28144200 3650 3640 3650 3640 194
386 20250221 134300 27436140 3655 3655 3655 3655 0
387 20250221 134200 27436140 3655 3655 3655 3655 0
388 20250221 134100 27436140 3655 3655 3655 3655 0
389 20250221 134000 27436140 3655 3655 3655 3655 0
390 20250221 133900 27436140 3655 3655 3655 3655 0
391 20250221 133800 27436140 3655 3655 3655 3655 0
392 20250221 133700 27436140 3655 3655 3655 3655 1
393 20250221 133600 27432485 3630 3635 3635 3630 1002
394 20250221 133500 23793850 3640 3650 3650 3640 1300
395 20250221 133400 19061725 3650 3650 3650 3650 4
396 20250221 133300 19047125 3665 3665 3665 3665 0
397 20250221 133200 19047125 3665 3665 3665 3665 0
398 20250221 133100 19047125 3665 3665 3665 3665 1
399 20250221 133000 19043460 3650 3650 3650 3650 190
400 20250221 132900 18349960 3655 3655 3655 3655 45
401 20250221 132800 18185485 3660 3660 3660 3660 0
402 20250221 132700 18185485 3660 3660 3660 3660 0
403 20250221 132600 18185485 3660 3660 3660 3660 1
404 20250221 132500 18181825 3655 3660 3660 3655 229
405 20250221 132400 17344785 3660 3660 3660 3660 0
406 20250221 132300 17344785 3660 3660 3660 3660 0
407 20250221 132200 17344785 3660 3665 3665 3660 460
408 20250221 132100 15660985 3665 3665 3665 3665 0
409 20250221 132000 15660985 3665 3665 3665 3665 0
410 20250221 131900 15660985 3665 3665 3665 3665 0
411 20250221 131800 15660985 3665 3665 3665 3665 2
412 20250221 131700 15653655 3665 3665 3665 3665 0
413 20250221 131600 15653655 3665 3665 3665 3665 0
414 20250221 131500 15653655 3665 3665 3665 3665 0
415 20250221 131400 15653655 3665 3665 3665 3665 0
416 20250221 131300 15653655 3665 3665 3665 3665 0
417 20250221 131200 15653655 3665 3665 3665 3665 3
418 20250221 131100 15642660 3665 3665 3665 3665 10
419 20250221 131000 15606010 3665 3665 3665 3665 0
420 20250221 130900 15606010 3665 3665 3665 3665 0
421 20250221 130800 15606010 3665 3665 3665 3665 1
422 20250221 130700 15602345 3670 3670 3670 3670 0
423 20250221 130600 15602345 3670 3670 3670 3670 0
424 20250221 130500 15602345 3670 3675 3675 3670 8
425 20250221 130400 15572970 3675 3675 3675 3675 0
426 20250221 130300 15572970 3675 3675 3675 3675 0
427 20250221 130200 15572970 3675 3675 3675 3675 0
428 20250221 130100 15572970 3675 3680 3680 3675 7
429 20250221 130000 15547220 3685 3685 3685 3685 0
430 20250221 125900 15547220 3685 3685 3685 3685 0
431 20250221 125800 15547220 3685 3685 3685 3685 0
432 20250221 125700 15547220 3685 3685 3685 3685 0
433 20250221 125600 15547220 3685 3685 3685 3685 0
434 20250221 125500 15547220 3685 3685 3685 3685 0
435 20250221 125400 15547220 3685 3685 3685 3685 0
436 20250221 125300 15547220 3685 3685 3685 3685 0
437 20250221 125200 15547220 3685 3685 3685 3685 0
438 20250221 125100 15547220 3685 3685 3685 3685 0
439 20250221 125000 15547220 3685 3685 3685 3685 0
440 20250221 124900 15547220 3685 3685 3685 3685 1
441 20250221 124800 15543535 3660 3660 3660 3660 0
442 20250221 124700 15543535 3660 3665 3665 3660 330
443 20250221 124600 14335700 3685 3685 3685 3685 0
444 20250221 124500 14335700 3685 3685 3685 3685 0
445 20250221 124400 14335700 3685 3685 3685 3685 4
446 20250221 124300 14320960 3685 3685 3685 3685 0
447 20250221 124200 14320960 3685 3685 3685 3685 0
448 20250221 124100 14320960 3685 3685 3685 3685 2
449 20250221 124000 14313590 3685 3685 3685 3685 1
450 20250221 123900 14309905 3685 3685 3685 3685 0
451 20250221 123800 14309905 3685 3685 3685 3685 0
452 20250221 123700 14309905 3685 3685 3685 3685 3
453 20250221 123600 14298850 3690 3690 3690 3690 0
454 20250221 123500 14298850 3690 3690 3690 3690 0
455 20250221 123400 14298850 3690 3690 3690 3690 0
456 20250221 123300 14298850 3690 3690 3690 3690 0
457 20250221 123200 14298850 3690 3690 3690 3690 0
458 20250221 123100 14298850 3690 3690 3690 3690 0
459 20250221 123000 14298850 3690 3690 3690 3690 0
460 20250221 122900 14298850 3690 3690 3690 3690 0
461 20250221 122800 14298850 3690 3675 3690 3675 4
462 20250221 122700 14284135 3660 3660 3660 3660 0
463 20250221 122600 14284135 3660 3675 3675 3660 25
464 20250221 122500 14192605 3660 3660 3660 3660 0
465 20250221 122400 14192605 3660 3660 3660 3660 0
466 20250221 122300 14192605 3660 3660 3660 3660 6
467 20250221 122200 14170645 3660 3660 3660 3660 0
468 20250221 122100 14170645 3660 3660 3660 3660 150
469 20250221 122000 13621645 3675 3665 3675 3665 479
470 20250221 121900 11866100 3665 3665 3665 3665 0
471 20250221 121800 11866100 3665 3665 3665 3665 10
472 20250221 121700 11829450 3665 3665 3665 3665 11
473 20250221 121600 11789135 3665 3665 3665 3665 0
474 20250221 121500 11789135 3665 3665 3665 3665 0
475 20250221 121400 11789135 3665 3665 3665 3665 1
476 20250221 121300 11785470 3675 3675 3675 3675 0
477 20250221 121200 11785470 3675 3675 3675 3675 5
478 20250221 121100 11767095 3675 3675 3675 3675 0
479 20250221 121000 11767095 3675 3675 3675 3675 0
480 20250221 120900 11767095 3675 3675 3675 3675 0
481 20250221 120800 11767095 3675 3670 3675 3670 23
482 20250221 120700 11682645 3670 3670 3670 3670 0
483 20250221 120600 11682645 3670 3670 3670 3670 0
484 20250221 120500 11682645 3670 3670 3670 3670 0
485 20250221 120400 11682645 3670 3670 3670 3670 0
486 20250221 120300 11682645 3670 3670 3670 3670 0
487 20250221 120200 11682645 3670 3670 3670 3670 0
488 20250221 120100 11682645 3670 3670 3670 3670 0
489 20250221 120000 11682645 3670 3670 3670 3670 1
490 20250221 115900 11678975 3670 3670 3670 3670 0
491 20250221 115800 11678975 3670 3670 3670 3670 0
492 20250221 115700 11678975 3670 3670 3670 3670 0
493 20250221 115600 11678975 3670 3670 3670 3670 2
494 20250221 115500 11671635 3670 3670 3670 3670 0
495 20250221 115400 11671635 3670 3670 3670 3670 0
496 20250221 115300 11671635 3670 3670 3670 3670 0
497 20250221 115200 11671635 3670 3670 3670 3670 0
498 20250221 115100 11671635 3670 3670 3670 3670 0
499 20250221 115000 11671635 3670 3670 3670 3670 0
500 20250221 114900 11671635 3670 3670 3670 3670 0
501 20250221 114800 11671635 3670 3670 3670 3670 0
502 20250221 114700 11671635 3670 3670 3670 3670 3
503 20250221 114600 11660625 3670 3670 3670 3670 1
504 20250221 114500 11656955 3665 3665 3665 3665 1
505 20250221 114400 11653290 3670 3670 3670 3670 0
506 20250221 114300 11653290 3670 3670 3670 3670 0
507 20250221 114200 11653290 3670 3670 3670 3670 0
508 20250221 114100 11653290 3670 3670 3670 3670 0
509 20250221 114000 11653290 3670 3670 3670 3670 2
510 20250221 113900 11645950 3675 3670 3675 3670 10
511 20250221 113800 11609240 3675 3675 3675 3675 0
512 20250221 113700 11609240 3675 3675 3675 3675 0
513 20250221 113600 11609240 3675 3675 3675 3675 0
514 20250221 113500 11609240 3675 3675 3675 3675 0
515 20250221 113400 11609240 3675 3675 3675 3675 0
516 20250221 113300 11609240 3675 3675 3675 3675 0
517 20250221 113200 11609240 3675 3675 3675 3675 0
518 20250221 113100 11609240 3675 3675 3675 3675 0
519 20250221 113000 11609240 3675 3675 3675 3675 0
520 20250221 112900 11609240 3675 3675 3675 3675 0
521 20250221 112800 11609240 3675 3675 3675 3675 1
522 20250221 112700 11605565 3680 3680 3680 3680 0
523 20250221 112600 11605565 3680 3680 3680 3680 0
524 20250221 112500 11605565 3680 3680 3680 3680 0
525 20250221 112400 11605565 3680 3680 3680 3680 0
526 20250221 112300 11605565 3680 3680 3680 3680 0
527 20250221 112200 11605565 3680 3680 3680 3680 0
528 20250221 112100 11605565 3680 3680 3680 3680 0
529 20250221 112000 11605565 3680 3680 3680 3680 0
530 20250221 111900 11605565 3680 3680 3680 3680 0
531 20250221 111800 11605565 3680 3680 3680 3680 0
532 20250221 111700 11605565 3680 3680 3680 3680 0
533 20250221 111600 11605565 3680 3680 3680 3680 0
534 20250221 111500 11605565 3680 3680 3680 3680 0
535 20250221 111400 11605565 3680 3680 3680 3680 0
536 20250221 111300 11605565 3680 3680 3680 3680 0
537 20250221 111200 11605565 3680 3680 3680 3680 0
538 20250221 111100 11605565 3680 3680 3680 3680 0
539 20250221 111000 11605565 3680 3680 3680 3680 0
540 20250221 110900 11605565 3680 3680 3680 3680 1
541 20250221 110800 11601885 3670 3670 3670 3670 0
542 20250221 110700 11601885 3670 3670 3670 3670 0
543 20250221 110600 11601885 3670 3670 3670 3670 0
544 20250221 110500 11601885 3670 3670 3670 3670 0
545 20250221 110400 11601885 3670 3670 3670 3670 10
546 20250221 110300 11565185 3685 3685 3685 3685 0
547 20250221 110200 11565185 3685 3685 3685 3685 0
548 20250221 110100 11565185 3685 3685 3685 3685 0
549 20250221 110000 11565185 3685 3685 3685 3685 0
550 20250221 105900 11565185 3685 3685 3685 3685 0
551 20250221 105800 11565185 3685 3685 3685 3685 0
552 20250221 105700 11565185 3685 3685 3685 3685 1
553 20250221 105600 11561500 3685 3685 3685 3685 1
554 20250221 105500 11557815 3685 3655 3685 3655 103
555 20250221 105400 11181320 3685 3685 3685 3685 0
556 20250221 105300 11181320 3685 3685 3685 3685 1
557 20250221 105200 11177635 3685 3685 3685 3685 10
558 20250221 105100 11140785 3685 3685 3685 3685 1
559 20250221 105000 11137100 3680 3680 3680 3680 10
560 20250221 104900 11100300 3680 3675 3680 3675 10
561 20250221 104800 11063525 3695 3695 3695 3695 0
562 20250221 104700 11063525 3695 3695 3695 3695 0
563 20250221 104600 11063525 3695 3670 3695 3670 50
564 20250221 104500 10879450 3670 3665 3670 3665 4
565 20250221 104400 10864785 3670 3670 3670 3670 1
566 20250221 104300 10861115 3670 3670 3670 3670 0
567 20250221 104200 10861115 3670 3670 3670 3670 0
568 20250221 104100 10861115 3670 3670 3670 3670 0
569 20250221 104000 10861115 3670 3670 3670 3670 0
570 20250221 103900 10861115 3670 3670 3670 3670 0
571 20250221 103800 10861115 3670 3670 3670 3670 0
572 20250221 103700 10861115 3670 3670 3670 3670 0
573 20250221 103600 10861115 3670 3660 3670 3660 9
574 20250221 103500 10828145 3655 3655 3655 3655 5
575 20250221 103400 10809870 3655 3655 3655 3655 0
576 20250221 103300 10809870 3655 3655 3655 3655 1
577 20250221 103200 10806215 3655 3655 3655 3655 1
578 20250221 103100 10802560 3645 3645 3645 3645 0
579 20250221 103000 10802560 3645 3655 3655 3645 27
580 20250221 102900 10704125 3645 3645 3645 3645 0
581 20250221 102800 10704125 3645 3665 3680 3600 1676
582 20250221 102700 4652095 3705 3675 3705 3675 200
583 20250221 102600 3916095 3655 3655 3655 3655 35
584 20250221 102500 3788170 3655 3655 3655 3655 0
585 20250221 102400 3788170 3655 3655 3655 3655 90
586 20250221 102300 3459220 3655 3665 3665 3655 75
587 20250221 102200 3184695 3670 3670 3670 3670 41
588 20250221 102100 3034225 3670 3670 3670 3670 52
589 20250221 102000 2843385 3670 3670 3670 3670 0
590 20250221 101900 2843385 3670 3670 3670 3670 20
591 20250221 101800 2769985 3675 3680 3680 3675 82
592 20250221 101700 2468265 3680 3680 3680 3680 0
593 20250221 101600 2468265 3680 3680 3680 3680 10
594 20250221 101500 2431465 3680 3680 3680 3680 0
595 20250221 101400 2431465 3680 3695 3695 3680 10
596 20250221 101300 2394650 3705 3705 3705 3705 0
597 20250221 101200 2394650 3705 3705 3705 3705 0
598 20250221 101100 2394650 3705 3705 3705 3705 0
599 20250221 101000 2394650 3705 3705 3705 3705 0
600 20250221 100900 2394650 3705 3705 3705 3705 0
601 20250221 100800 2394650 3705 3705 3705 3705 0
602 20250221 100700 2394650 3705 3705 3705 3705 0
603 20250221 100600 2394650 3705 3705 3705 3705 0
604 20250221 100500 2394650 3705 3705 3705 3705 3
605 20250221 100400 2383535 3710 3710 3710 3710 0
606 20250221 100300 2383535 3710 3710 3710 3710 0
607 20250221 100200 2383535 3710 3710 3710 3710 0
608 20250221 100100 2383535 3710 3710 3710 3710 0
609 20250221 100000 2383535 3710 3710 3710 3710 0
610 20250221 095900 2383535 3710 3710 3710 3710 5
611 20250221 095800 2364985 3710 3710 3710 3710 5
612 20250221 095700 2346435 3710 3710 3710 3710 0
613 20250221 095600 2346435 3710 3710 3710 3710 0
614 20250221 095500 2346435 3710 3710 3710 3710 0
615 20250221 095400 2346435 3710 3710 3710 3710 0
616 20250221 095300 2346435 3710 3710 3710 3710 0
617 20250221 095200 2346435 3710 3710 3710 3710 3
618 20250221 095100 2335305 3715 3715 3715 3715 0
619 20250221 095000 2335305 3715 3680 3715 3680 130
620 20250221 094900 1855105 3680 3680 3680 3680 0
621 20250221 094800 1855105 3680 3680 3680 3680 0
622 20250221 094700 1855105 3680 3680 3680 3680 3
623 20250221 094600 1844065 3685 3675 3685 3675 10
624 20250221 094500 1807285 3675 3670 3675 3670 26
625 20250221 094400 1711805 3670 3670 3670 3670 6
626 20250221 094300 1689785 3670 3670 3670 3670 2
627 20250221 094200 1682445 3670 3670 3670 3670 8
628 20250221 094100 1653085 3670 3680 3680 3670 96
629 20250221 094000 1300205 3685 3695 3695 3685 55
630 20250221 093900 1097095 3720 3720 3720 3720 0
631 20250221 093800 1097095 3720 3720 3720 3720 0
632 20250221 093700 1097095 3720 3720 3720 3720 0
633 20250221 093600 1097095 3720 3720 3720 3720 0
634 20250221 093500 1097095 3720 3720 3720 3720 1
635 20250221 093400 1093375 3700 3700 3700 3700 167
636 20250221 093300 475475 3720 3720 3720 3720 10
637 20250221 093200 438275 3720 3720 3720 3720 20
638 20250221 093100 363875 3720 3720 3720 3720 0
639 20250221 093000 363875 3720 3720 3720 3720 3
640 20250221 092900 352715 3725 3725 3725 3725 1
641 20250221 092800 348990 3730 3730 3730 3730 0
642 20250221 092700 348990 3730 3730 3730 3730 0
643 20250221 092600 348990 3730 3730 3730 3730 0
644 20250221 092500 348990 3730 3730 3730 3730 0
645 20250221 092400 348990 3730 3730 3730 3730 0
646 20250221 092300 348990 3730 3730 3730 3730 0
647 20250221 092200 348990 3730 3730 3730 3730 0
648 20250221 092100 348990 3730 3730 3730 3730 0
649 20250221 092000 348990 3730 3725 3730 3725 7
650 20250221 091900 322910 3720 3720 3720 3720 0
651 20250221 091800 322910 3720 3720 3720 3720 0
652 20250221 091700 322910 3720 3720 3720 3720 0
653 20250221 091600 322910 3720 3720 3720 3720 0
654 20250221 091500 322910 3720 3720 3720 3720 2
655 20250221 091400 315470 3725 3725 3725 3725 0
656 20250221 091300 315470 3725 3725 3725 3725 0
657 20250221 091200 315470 3725 3725 3725 3725 0
658 20250221 091100 315470 3725 3725 3725 3725 0
659 20250221 091000 315470 3725 3720 3725 3720 12
660 20250221 090900 270815 3720 3720 3720 3720 0
661 20250221 090800 270815 3720 3720 3720 3720 2
662 20250221 090700 263375 3725 3725 3725 3725 1
663 20250221 090600 259650 3700 3700 3700 3700 0
664 20250221 090500 259650 3700 3700 3700 3700 0
665 20250221 090400 259650 3700 3700 3700 3700 0
666 20250221 090300 259650 3700 3700 3700 3700 0
667 20250221 090200 259650 3700 3700 3700 3700 0
668 20250221 090100 259650 3700 3700 3700 3700 0
669 20250221 090000 259650 3700 3720 3720 3700 70