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

677
102260/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201500,66750275,3920,3920,3920,3920,719
20250221,201400,66750275,3920,3920,3920,3920,0
20250221,201300,66750275,3920,3920,3920,3920,0
20250221,201200,66750275,3920,3920,3920,3920,0
20250221,201100,66750275,3920,3920,3920,3920,0
20250221,201000,66750275,3920,3920,3920,3920,0
20250221,200900,66750275,3920,3920,3920,3920,0
20250221,200800,66750275,3920,3920,3920,3920,0
20250221,200700,66750275,3920,3920,3920,3920,0
20250221,200600,66750275,3920,3920,3920,3920,0
20250221,200500,66750275,3920,3920,3920,3920,0
20250221,200400,66750275,3920,3920,3920,3920,0
20250221,200300,66750275,3920,3920,3920,3920,0
20250221,200200,66750275,3920,3920,3920,3920,0
20250221,200100,66750275,3920,3920,3920,3920,0
20250221,200000,66750275,3920,3920,3920,3920,0
20250221,195900,66750275,3920,3920,3920,3920,0
20250221,195800,66750275,3920,3920,3920,3920,0
20250221,195700,66750275,3920,3920,3920,3920,0
20250221,195600,66750275,3920,3920,3920,3920,0
20250221,195500,66750275,3920,3920,3920,3920,0
20250221,195400,66750275,3920,3920,3920,3920,0
20250221,195300,66750275,3920,3920,3920,3920,0
20250221,195200,66750275,3920,3920,3920,3920,0
20250221,195100,66750275,3920,3920,3920,3920,0
20250221,195000,66750275,3920,3920,3920,3920,0
20250221,194900,66750275,3920,3920,3920,3920,0
20250221,194800,66750275,3920,3920,3920,3920,0
20250221,194700,66750275,3920,3920,3920,3920,0
20250221,194600,66750275,3920,3920,3920,3920,0
20250221,194500,66750275,3920,3920,3920,3920,719
20250221,194400,66750275,3920,3920,3920,3920,0
20250221,194300,66750275,3920,3920,3920,3920,0
20250221,194200,66750275,3920,3920,3920,3920,0
20250221,194100,66750275,3920,3920,3920,3920,0
20250221,194000,66750275,3920,3920,3920,3920,0
20250221,193900,66750275,3920,3920,3920,3920,0
20250221,193800,66750275,3920,3920,3920,3920,0
20250221,193700,66750275,3920,3920,3920,3920,0
20250221,193600,66750275,3920,3920,3920,3920,0
20250221,193500,66750275,3920,3920,3920,3920,0
20250221,193400,66750275,3920,3920,3920,3920,0
20250221,193300,66750275,3920,3920,3920,3920,0
20250221,193200,66750275,3920,3920,3920,3920,0
20250221,193100,66750275,3920,3920,3920,3920,0
20250221,193000,66750275,3920,3920,3920,3920,0
20250221,192900,66750275,3920,3920,3920,3920,0
20250221,192800,66750275,3920,3920,3920,3920,0
20250221,192700,66750275,3920,3920,3920,3920,0
20250221,192600,66750275,3920,3920,3920,3920,0
20250221,192500,66750275,3920,3920,3920,3920,0
20250221,192400,66750275,3920,3920,3920,3920,0
20250221,192300,66750275,3920,3920,3920,3920,0
20250221,192200,66750275,3920,3920,3920,3920,0
20250221,192100,66750275,3920,3920,3920,3920,0
20250221,192000,66750275,3920,3920,3920,3920,0
20250221,191900,66750275,3920,3920,3920,3920,0
20250221,191800,66750275,3920,3920,3920,3920,0
20250221,191700,66750275,3920,3920,3920,3920,0
20250221,191600,66750275,3920,3920,3920,3920,0
20250221,191500,66750275,3920,3920,3920,3920,719
20250221,191400,66750275,3920,3920,3920,3920,0
20250221,191300,66750275,3920,3920,3920,3920,0
20250221,191200,66750275,3920,3920,3920,3920,0
20250221,191100,66750275,3920,3920,3920,3920,0
20250221,191000,66750275,3920,3920,3920,3920,0
20250221,190900,66750275,3920,3920,3920,3920,0
20250221,190800,66750275,3920,3920,3920,3920,0
20250221,190700,66750275,3920,3920,3920,3920,0
20250221,190600,66750275,3920,3920,3920,3920,0
20250221,190500,66750275,3920,3920,3920,3920,0
20250221,190400,66750275,3920,3920,3920,3920,0
20250221,190300,66750275,3920,3920,3920,3920,0
20250221,190200,66750275,3920,3920,3920,3920,0
20250221,190100,66750275,3920,3920,3920,3920,0
20250221,190000,66750275,3920,3920,3920,3920,0
20250221,185900,66750275,3920,3920,3920,3920,0
20250221,185800,66750275,3920,3920,3920,3920,0
20250221,185700,66750275,3920,3920,3920,3920,0
20250221,185600,66750275,3920,3920,3920,3920,0
20250221,185500,66750275,3920,3920,3920,3920,0
20250221,185400,66750275,3920,3920,3920,3920,0
20250221,185300,66750275,3920,3920,3920,3920,0
20250221,185200,66750275,3920,3920,3920,3920,0
20250221,185100,66750275,3920,3920,3920,3920,0
20250221,185000,66750275,3920,3920,3920,3920,0
20250221,184900,66750275,3920,3920,3920,3920,0
20250221,184800,66750275,3920,3920,3920,3920,0
20250221,184700,66750275,3920,3920,3920,3920,0
20250221,184600,66750275,3920,3920,3920,3920,0
20250221,184500,66750275,3920,3920,3920,3920,719
20250221,184400,66750275,3920,3920,3920,3920,0
20250221,184300,66750275,3920,3920,3920,3920,0
20250221,184200,66750275,3920,3920,3920,3920,0
20250221,184100,66750275,3920,3920,3920,3920,0
20250221,184000,66750275,3920,3920,3920,3920,0
20250221,183900,66750275,3920,3920,3920,3920,0
20250221,183800,66750275,3920,3920,3920,3920,0
20250221,183700,66750275,3920,3920,3920,3920,0
20250221,183600,66750275,3920,3920,3920,3920,0
20250221,183500,66750275,3920,3920,3920,3920,0
20250221,183400,66750275,3920,3920,3920,3920,0
20250221,183300,66750275,3920,3920,3920,3920,0
20250221,183200,66750275,3920,3920,3920,3920,0
20250221,183100,66750275,3920,3920,3920,3920,0
20250221,183000,66750275,3920,3920,3920,3920,0
20250221,182900,66750275,3920,3920,3920,3920,0
20250221,182800,66750275,3920,3920,3920,3920,0
20250221,182700,66750275,3920,3920,3920,3920,0
20250221,182600,66750275,3920,3920,3920,3920,0
20250221,182500,66750275,3920,3920,3920,3920,0
20250221,182400,66750275,3920,3920,3920,3920,0
20250221,182300,66750275,3920,3920,3920,3920,0
20250221,182200,66750275,3920,3920,3920,3920,0
20250221,182100,66750275,3920,3920,3920,3920,0
20250221,182000,66750275,3920,3920,3920,3920,0
20250221,181900,66750275,3920,3920,3920,3920,0
20250221,181800,66750275,3920,3920,3920,3920,0
20250221,181700,66750275,3920,3920,3920,3920,0
20250221,181600,66750275,3920,3920,3920,3920,0
20250221,181500,66750275,3920,3920,3920,3920,719
20250221,181400,66750275,3920,3920,3920,3920,0
20250221,181300,66750275,3920,3920,3920,3920,0
20250221,181200,66750275,3920,3920,3920,3920,0
20250221,181100,66750275,3920,3920,3920,3920,0
20250221,181000,66750275,3920,3920,3920,3920,0
20250221,180900,66750275,3920,3920,3920,3920,0
20250221,180800,66750275,3920,3920,3920,3920,0
20250221,180700,66750275,3920,3920,3920,3920,0
20250221,180600,66750275,3920,3920,3920,3920,0
20250221,180500,66750275,3920,3920,3920,3920,0
20250221,180400,66750275,3920,3920,3920,3920,0
20250221,180300,66750275,3920,3920,3920,3920,0
20250221,180200,66750275,3920,3920,3920,3920,0
20250221,180100,66750275,3920,3920,3920,3920,0
20250221,180000,66750275,3920,3920,3920,3920,0
20250221,175900,66750275,3920,3920,3920,3920,0
20250221,175800,66750275,3920,3920,3920,3920,0
20250221,175700,66750275,3920,3920,3920,3920,0
20250221,175600,66750275,3920,3920,3920,3920,0
20250221,175500,66750275,3920,3920,3920,3920,0
20250221,175400,66750275,3920,3920,3920,3920,0
20250221,175300,66750275,3920,3920,3920,3920,0
20250221,175200,66750275,3920,3920,3920,3920,0
20250221,175100,66750275,3920,3920,3920,3920,0
20250221,175000,66750275,3920,3920,3920,3920,0
20250221,174900,66750275,3920,3920,3920,3920,0
20250221,174800,66750275,3920,3920,3920,3920,0
20250221,174700,66750275,3920,3920,3920,3920,0
20250221,174600,66750275,3920,3920,3920,3920,0
20250221,174500,66750275,3920,3920,3920,3920,719
20250221,174400,66750275,3920,3920,3920,3920,0
20250221,174300,66750275,3920,3920,3920,3920,0
20250221,174200,66750275,3920,3920,3920,3920,0
20250221,174100,66750275,3920,3920,3920,3920,0
20250221,174000,66750275,3920,3920,3920,3920,0
20250221,173900,66750275,3920,3920,3920,3920,0
20250221,173800,66750275,3920,3920,3920,3920,0
20250221,173700,66750275,3920,3920,3920,3920,0
20250221,173600,66750275,3920,3920,3920,3920,0
20250221,173500,66750275,3920,3920,3920,3920,0
20250221,173400,66750275,3920,3920,3920,3920,0
20250221,173300,66750275,3920,3920,3920,3920,0
20250221,173200,66750275,3920,3920,3920,3920,0
20250221,173100,66750275,3920,3920,3920,3920,0
20250221,173000,66750275,3920,3920,3920,3920,0
20250221,172900,66750275,3920,3920,3920,3920,0
20250221,172800,66750275,3920,3920,3920,3920,0
20250221,172700,66750275,3920,3920,3920,3920,0
20250221,172600,66750275,3920,3920,3920,3920,0
20250221,172500,66750275,3920,3920,3920,3920,0
20250221,172400,66750275,3920,3920,3920,3920,0
20250221,172300,66750275,3920,3920,3920,3920,0
20250221,172200,66750275,3920,3920,3920,3920,0
20250221,172100,66750275,3920,3920,3920,3920,0
20250221,172000,66750275,3920,3920,3920,3920,0
20250221,171900,66750275,3920,3920,3920,3920,0
20250221,171800,66750275,3920,3920,3920,3920,0
20250221,171700,66750275,3920,3920,3920,3920,0
20250221,171600,66750275,3920,3920,3920,3920,0
20250221,171500,66750275,3920,3920,3920,3920,719
20250221,171400,66750275,3920,3920,3920,3920,0
20250221,171300,66750275,3920,3920,3920,3920,0
20250221,171200,66750275,3920,3920,3920,3920,0
20250221,171100,66750275,3920,3920,3920,3920,0
20250221,171000,66750275,3920,3920,3920,3920,0
20250221,170900,66750275,3920,3920,3920,3920,0
20250221,170800,66750275,3920,3920,3920,3920,0
20250221,170700,66750275,3920,3920,3920,3920,0
20250221,170600,66750275,3920,3920,3920,3920,0
20250221,170500,66750275,3920,3920,3920,3920,0
20250221,170400,66750275,3920,3920,3920,3920,0
20250221,170300,66750275,3920,3920,3920,3920,0
20250221,170200,66750275,3920,3920,3920,3920,0
20250221,170100,66750275,3920,3920,3920,3920,0
20250221,170000,66750275,3920,3920,3920,3920,0
20250221,165900,66750275,3920,3920,3920,3920,0
20250221,165800,66750275,3920,3920,3920,3920,0
20250221,165700,66750275,3920,3920,3920,3920,0
20250221,165600,66750275,3920,3920,3920,3920,0
20250221,165500,66750275,3920,3920,3920,3920,0
20250221,165400,66750275,3920,3920,3920,3920,0
20250221,165300,66750275,3920,3920,3920,3920,0
20250221,165200,66750275,3920,3920,3920,3920,0
20250221,165100,66750275,3920,3920,3920,3920,0
20250221,165000,66750275,3920,3920,3920,3920,0
20250221,164900,66750275,3920,3920,3920,3920,0
20250221,164800,66750275,3920,3920,3920,3920,0
20250221,164700,66750275,3920,3920,3920,3920,0
20250221,164600,66750275,3920,3920,3920,3920,0
20250221,164500,66750275,3920,3920,3920,3920,719
20250221,164400,66750275,3920,3920,3920,3920,0
20250221,164300,66750275,3920,3920,3920,3920,0
20250221,164200,66750275,3920,3920,3920,3920,0
20250221,164100,66750275,3920,3920,3920,3920,0
20250221,164000,66750275,3920,3920,3920,3920,0
20250221,163900,66750275,3920,3920,3920,3920,0
20250221,163800,66750275,3920,3920,3920,3920,0
20250221,163700,66750275,3920,3920,3920,3920,0
20250221,163600,66750275,3920,3920,3920,3920,0
20250221,163500,66750275,3920,3920,3920,3920,0
20250221,163400,66750275,3920,3920,3920,3920,0
20250221,163300,66750275,3920,3920,3920,3920,0
20250221,163200,66750275,3920,3920,3920,3920,0
20250221,163100,66750275,3920,3920,3920,3920,0
20250221,163000,66750275,3920,3920,3920,3920,0
20250221,162900,66750275,3920,3920,3920,3920,0
20250221,162800,66750275,3920,3920,3920,3920,0
20250221,162700,66750275,3920,3920,3920,3920,0
20250221,162600,66750275,3920,3920,3920,3920,0
20250221,162500,66750275,3920,3920,3920,3920,0
20250221,162400,66750275,3920,3920,3920,3920,0
20250221,162300,66750275,3920,3920,3920,3920,0
20250221,162200,66750275,3920,3920,3920,3920,0
20250221,162100,66750275,3920,3920,3920,3920,0
20250221,162000,66750275,3920,3920,3920,3920,0
20250221,161900,66750275,3920,3920,3920,3920,0
20250221,161800,66750275,3920,3920,3920,3920,0
20250221,161700,66750275,3920,3920,3920,3920,0
20250221,161600,66750275,3920,3920,3920,3920,0
20250221,161500,66750275,3920,3920,3920,3920,719
20250221,161400,66750275,3920,3920,3920,3920,0
20250221,161300,66750275,3920,3920,3920,3920,0
20250221,161200,66750275,3920,3920,3920,3920,0
20250221,161100,66750275,3920,3920,3920,3920,0
20250221,161000,66750275,3920,3920,3920,3920,0
20250221,160900,66750275,3920,3920,3920,3920,0
20250221,160800,66750275,3920,3920,3920,3920,0
20250221,160700,66750275,3920,3920,3920,3920,0
20250221,160600,66750275,3920,3920,3920,3920,0
20250221,160500,66750275,3920,3920,3920,3920,0
20250221,160400,66750275,3920,3920,3920,3920,0
20250221,160300,66750275,3920,3920,3920,3920,0
20250221,160200,66750275,3920,3920,3920,3920,0
20250221,160100,66750275,3920,3920,3920,3920,0
20250221,160000,66750275,3920,3920,3920,3920,0
20250221,155900,66750275,3920,3920,3920,3920,0
20250221,155800,66750275,3920,3920,3920,3920,0
20250221,155700,66750275,3920,3920,3920,3920,0
20250221,155600,66750275,3920,3920,3920,3920,0
20250221,155500,66750275,3920,3920,3920,3920,0
20250221,155400,66750275,3920,3920,3920,3920,0
20250221,155300,66750275,3920,3920,3920,3920,0
20250221,155200,66750275,3920,3920,3920,3920,0
20250221,155100,66750275,3920,3920,3920,3920,0
20250221,155000,66750275,3920,3920,3920,3920,0
20250221,154900,66750275,3920,3920,3920,3920,0
20250221,154800,66750275,3920,3920,3920,3920,0
20250221,154700,66750275,3920,3920,3920,3920,0
20250221,154600,66750275,3920,3920,3920,3920,0
20250221,154500,66750275,3920,3920,3920,3920,719
20250221,154400,66750275,3920,3920,3920,3920,0
20250221,154300,66750275,3920,3920,3920,3920,0
20250221,154200,66750275,3920,3920,3920,3920,0
20250221,154100,66750275,3920,3920,3920,3920,0
20250221,154000,66750275,3920,3920,3920,3920,0
20250221,153900,66750275,3920,3920,3920,3920,0
20250221,153800,66750275,3920,3920,3920,3920,0
20250221,153700,66750275,3920,3920,3920,3920,0
20250221,153600,66750275,3920,3920,3920,3920,0
20250221,153500,66750275,3920,3920,3920,3920,0
20250221,153400,66750275,3920,3920,3920,3920,0
20250221,153300,66750275,3920,3920,3920,3920,0
20250221,153200,66750275,3920,3920,3920,3920,0
20250221,153100,66750275,3920,3920,3920,3920,0
20250221,153000,66750275,3920,3920,3920,3920,719
20250221,152900,63931795,3920,3920,3920,3920,0
20250221,152800,63931795,3920,3920,3920,3920,0
20250221,152700,63931795,3920,3920,3920,3920,0
20250221,152600,63931795,3920,3920,3920,3920,0
20250221,152500,63931795,3920,3920,3920,3920,0
20250221,152400,63931795,3920,3920,3920,3920,0
20250221,152300,63931795,3920,3920,3920,3920,0
20250221,152200,63931795,3920,3920,3920,3920,0
20250221,152100,63931795,3920,3920,3920,3920,0
20250221,152000,63931795,3920,3920,3920,3920,0
20250221,151900,63931795,3920,3920,3920,3920,2
20250221,151800,63923955,3920,3920,3920,3920,0
20250221,151700,63923955,3920,3920,3920,3920,25
20250221,151600,63825955,3920,3920,3920,3920,0
20250221,151500,63825955,3920,3920,3920,3920,0
20250221,151400,63825955,3920,3920,3920,3920,0
20250221,151300,63825955,3920,3920,3920,3920,0
20250221,151200,63825955,3920,3920,3920,3920,0
20250221,151100,63825955,3920,3920,3920,3920,0
20250221,151000,63825955,3920,3920,3920,3920,0
20250221,150900,63825955,3920,3920,3920,3920,0
20250221,150800,63825955,3920,3920,3920,3920,3
20250221,150700,63814195,3920,3920,3920,3920,0
20250221,150600,63814195,3920,3920,3920,3920,0
20250221,150500,63814195,3920,3920,3920,3920,0
20250221,150400,63814195,3920,3920,3920,3920,0
20250221,150300,63814195,3920,3920,3920,3920,0
20250221,150200,63814195,3920,3920,3920,3920,100
20250221,150100,63422195,3900,3900,3900,3900,0
20250221,150000,63422195,3900,3900,3900,3900,0
20250221,145900,63422195,3900,3900,3900,3900,1
20250221,145800,63418295,3900,3900,3900,3900,0
20250221,145700,63418295,3900,3900,3900,3900,0
20250221,145600,63418295,3900,3900,3900,3900,0
20250221,145500,63418295,3900,3900,3900,3900,0
20250221,145400,63418295,3900,3900,3900,3900,1
20250221,145300,63414395,3920,3905,3920,3905,6
20250221,145200,63390950,3910,3910,3910,3910,123
20250221,145100,62910020,3910,3910,3910,3910,0
20250221,145000,62910020,3910,3910,3910,3910,0
20250221,144900,62910020,3910,3910,3910,3910,0
20250221,144800,62910020,3910,3910,3910,3910,0
20250221,144700,62910020,3910,3910,3910,3910,0
20250221,144600,62910020,3910,3910,3910,3910,0
20250221,144500,62910020,3910,3910,3910,3910,0
20250221,144400,62910020,3910,3910,3910,3910,0
20250221,144300,62910020,3910,3910,3910,3910,3
20250221,144200,62898290,3905,3905,3905,3905,0
20250221,144100,62898290,3905,3905,3905,3905,0
20250221,144000,62898290,3905,3905,3905,3905,0
20250221,143900,62898290,3905,3905,3905,3905,0
20250221,143800,62898290,3905,3905,3905,3905,0
20250221,143700,62898290,3905,3905,3905,3905,0
20250221,143600,62898290,3905,3905,3905,3905,0
20250221,143500,62898290,3905,3905,3905,3905,0
20250221,143400,62898290,3905,3910,3910,3905,4
20250221,143300,62882655,3895,3910,3910,3895,56
20250221,143200,62664265,3900,3900,3900,3900,0
20250221,143100,62664265,3900,3900,3900,3900,0
20250221,143000,62664265,3900,3900,3900,3900,1
20250221,142900,62660365,3900,3910,3910,3900,60
20250221,142800,62426355,3900,3900,3910,3895,62
20250221,142700,62184635,3895,3895,3910,3895,61
20250221,142600,61947025,3910,3895,3910,3895,63
20250221,142500,61701595,3910,3895,3910,3895,62
20250221,142400,61460075,3895,3895,3895,3895,60
20250221,142300,61226375,3895,3895,3895,3895,60
20250221,142200,60992675,3895,3900,3900,3895,60
20250221,142100,60758875,3900,3900,3900,3900,60
20250221,142000,60524875,3900,3900,3900,3900,60
20250221,141900,60290875,3900,3900,3905,3900,550
20250221,141800,58145350,3900,3905,3905,3900,50
20250221,141700,57950300,3905,3905,3905,3905,60
20250221,141600,57716000,3905,3900,3905,3900,70
20250221,141500,57442850,3900,3905,3905,3900,50
20250221,141400,57247800,3905,3900,3905,3900,110
20250221,141300,56818350,3900,3900,3900,3900,60
20250221,141200,56584350,3900,3900,3900,3900,60
20250221,141100,56350350,3900,3900,3900,3900,60
20250221,141000,56116350,3900,3900,3900,3900,60
20250221,140900,55882350,3900,3900,3900,3900,60
20250221,140800,55648350,3900,3900,3900,3900,45
20250221,140700,55472850,3900,3905,3905,3900,61
20250221,140600,55234850,3900,3900,3900,3900,60
20250221,140500,55000850,3900,3900,3900,3900,60
20250221,140400,54766850,3900,3900,3905,3900,140
20250221,140300,54220350,3900,3900,3900,3900,60
20250221,140200,53986350,3900,3900,3905,3900,80
20250221,140100,53674250,3900,3900,3900,3900,60
20250221,140000,53440250,3905,3905,3905,3900,869
20250221,135900,50046905,3905,3910,3910,3905,421
20250221,135800,48400995,3910,3910,3910,3910,60
20250221,135700,48166395,3910,3910,3910,3910,40
20250221,135600,48009995,3910,3910,3910,3910,60
20250221,135500,47775395,3910,3910,3910,3910,60
20250221,135400,47540795,3910,3910,3910,3910,60
20250221,135300,47306195,3910,3910,3910,3910,60
20250221,135200,47071595,3910,3910,3910,3910,60
20250221,135100,46836995,3910,3915,3915,3910,52
20250221,135000,46633615,3915,3915,3930,3915,1412
20250221,134900,41105605,3915,3920,3925,3915,62
20250221,134800,40862860,3915,3910,3915,3910,78
20250221,134700,40557690,3915,3920,3920,3910,23
20250221,134600,40467740,3910,3910,3910,3910,86
20250221,134500,40131480,3910,3910,3920,3910,61
20250221,134400,39892960,3910,3910,3910,3910,60
20250221,134300,39658360,3910,3925,3925,3910,82
20250221,134200,39337710,3910,3910,3910,3910,60
20250221,134100,39103110,3910,3910,3910,3910,60
20250221,134000,38868510,3910,3915,3925,3910,61
20250221,133900,38629885,3915,3915,3915,3915,60
20250221,133800,38394985,3915,3915,3915,3915,60
20250221,133700,38160085,3915,3915,3930,3915,61
20250221,133600,37921255,3925,3925,3925,3915,43
20250221,133500,37752880,3915,3925,3925,3915,63
20250221,133400,37506205,3915,3925,3925,3915,63
20250221,133300,37259530,3915,3925,3925,3915,63
20250221,133200,37012855,3915,3925,3925,3915,62
20250221,133100,36770105,3915,3915,3915,3915,60
20250221,133000,36535205,3915,3930,3930,3915,61
20250221,132900,36296375,3915,3915,3915,3915,60
20250221,132800,36061475,3915,3915,3930,3915,62
20250221,132700,35818715,3915,3915,3930,3915,62
20250221,132600,35575955,3915,3915,3930,3915,61
20250221,132500,35337125,3915,3930,3930,3915,41
20250221,132400,35176595,3915,3915,3930,3915,61
20250221,132300,34937765,3930,3915,3930,3915,61
20250221,132200,34698935,3915,3915,3915,3915,60
20250221,132100,34464035,3915,3915,3915,3915,40
20250221,132000,34307435,3930,3930,3930,3930,0
20250221,131900,34307435,3930,3930,3930,3930,0
20250221,131800,34307435,3930,3930,3930,3930,1
20250221,131700,34303505,3930,3930,3930,3930,1
20250221,131600,34299575,3925,3925,3925,3925,0
20250221,131500,34299575,3925,3925,3925,3925,0
20250221,131400,34299575,3925,3925,3925,3925,0
20250221,131300,34299575,3925,3925,3925,3925,0
20250221,131200,34299575,3925,3925,3925,3925,0
20250221,131100,34299575,3925,3925,3925,3925,0
20250221,131000,34299575,3925,3925,3925,3925,0
20250221,130900,34299575,3925,3925,3925,3925,0
20250221,130800,34299575,3925,3925,3925,3925,0
20250221,130700,34299575,3925,3925,3925,3925,0
20250221,130600,34299575,3925,3925,3925,3925,199
20250221,130500,33518500,3925,3925,3925,3925,17
20250221,130400,33451775,3925,3925,3925,3925,0
20250221,130300,33451775,3925,3925,3925,3925,0
20250221,130200,33451775,3925,3925,3925,3925,0
20250221,130100,33451775,3925,3925,3925,3925,0
20250221,130000,33451775,3925,3925,3925,3925,1
20250221,125900,33447850,3925,3925,3925,3925,1
20250221,125800,33443925,3930,3930,3930,3930,0
20250221,125700,33443925,3930,3930,3930,3930,2
20250221,125600,33436065,3915,3925,3925,3915,237
20250221,125500,32507990,3930,3930,3930,3930,0
20250221,125400,32507990,3930,3930,3930,3930,1
20250221,125300,32504060,3930,3930,3930,3930,0
20250221,125200,32504060,3930,3930,3930,3930,0
20250221,125100,32504060,3930,3930,3930,3930,0
20250221,125000,32504060,3930,3930,3930,3930,0
20250221,124900,32504060,3930,3930,3930,3930,0
20250221,124800,32504060,3930,3930,3930,3930,54
20250221,124700,32291840,3930,3930,3930,3930,0
20250221,124600,32291840,3930,3930,3930,3930,0
20250221,124500,32291840,3930,3930,3930,3930,0
20250221,124400,32291840,3930,3930,3930,3930,0
20250221,124300,32291840,3930,3930,3930,3930,1
20250221,124200,32287910,3930,3930,3930,3930,0
20250221,124100,32287910,3930,3930,3930,3930,0
20250221,124000,32287910,3930,3930,3930,3930,0
20250221,123900,32287910,3930,3930,3930,3930,0
20250221,123800,32287910,3930,3930,3930,3930,0
20250221,123700,32287910,3930,3930,3930,3930,0
20250221,123600,32287910,3930,3930,3930,3930,0
20250221,123500,32287910,3930,3930,3930,3930,0
20250221,123400,32287910,3930,3930,3930,3930,0
20250221,123300,32287910,3930,3930,3930,3930,0
20250221,123200,32287910,3930,3930,3930,3930,1
20250221,123100,32283980,3930,3930,3930,3930,0
20250221,123000,32283980,3930,3930,3930,3930,0
20250221,122900,32283980,3930,3930,3930,3930,0
20250221,122800,32283980,3930,3930,3930,3930,0
20250221,122700,32283980,3930,3930,3930,3930,0
20250221,122600,32283980,3930,3930,3930,3930,6
20250221,122500,32260400,3930,3930,3930,3930,0
20250221,122400,32260400,3930,3930,3930,3930,0
20250221,122300,32260400,3930,3930,3930,3930,0
20250221,122200,32260400,3930,3930,3930,3930,0
20250221,122100,32260400,3930,3925,3930,3925,2
20250221,122000,32252545,3930,3930,3930,3930,0
20250221,121900,32252545,3930,3930,3930,3930,0
20250221,121800,32252545,3930,3930,3930,3930,5
20250221,121700,32232895,3930,3930,3930,3930,0
20250221,121600,32232895,3930,3930,3930,3930,0
20250221,121500,32232895,3930,3930,3930,3930,0
20250221,121400,32232895,3930,3930,3930,3930,0
20250221,121300,32232895,3930,3930,3930,3930,0
20250221,121200,32232895,3930,3930,3930,3930,0
20250221,121100,32232895,3930,3930,3930,3930,0
20250221,121000,32232895,3930,3930,3930,3930,1
20250221,120900,32228965,3930,3930,3930,3930,0
20250221,120800,32228965,3930,3930,3930,3930,0
20250221,120700,32228965,3930,3930,3930,3930,0
20250221,120600,32228965,3930,3930,3930,3930,0
20250221,120500,32228965,3930,3930,3930,3930,0
20250221,120400,32228965,3930,3930,3930,3930,2
20250221,120300,32221105,3925,3925,3925,3925,0
20250221,120200,32221105,3925,3925,3925,3925,0
20250221,120100,32221105,3925,3925,3925,3925,0
20250221,120000,32221105,3925,3925,3925,3925,0
20250221,115900,32221105,3925,3925,3925,3925,388
20250221,115800,30698205,3925,3925,3925,3925,1
20250221,115700,30694280,3925,3925,3925,3925,0
20250221,115600,30694280,3925,3925,3925,3925,0
20250221,115500,30694280,3925,3925,3925,3925,0
20250221,115400,30694280,3925,3925,3925,3925,0
20250221,115300,30694280,3925,3925,3925,3925,2
20250221,115200,30686430,3915,3915,3915,3915,0
20250221,115100,30686430,3915,3915,3915,3915,0
20250221,115000,30686430,3915,3915,3915,3915,0
20250221,114900,30686430,3915,3915,3915,3915,0
20250221,114800,30686430,3915,3915,3915,3915,0
20250221,114700,30686430,3915,3915,3915,3915,0
20250221,114600,30686430,3915,3915,3915,3915,538
20250221,114500,28580160,3915,3915,3915,3915,0
20250221,114400,28580160,3915,3915,3915,3915,0
20250221,114300,28580160,3915,3915,3915,3915,1
20250221,114200,28576245,3915,3915,3915,3915,0
20250221,114100,28576245,3915,3915,3915,3915,0
20250221,114000,28576245,3915,3915,3915,3915,0
20250221,113900,28576245,3915,3915,3915,3915,0
20250221,113800,28576245,3915,3915,3915,3915,0
20250221,113700,28576245,3915,3915,3915,3915,1
20250221,113600,28572330,3915,3915,3915,3915,0
20250221,113500,28572330,3915,3915,3915,3915,0
20250221,113400,28572330,3915,3915,3915,3915,0
20250221,113300,28572330,3915,3915,3915,3915,0
20250221,113200,28572330,3915,3915,3915,3915,1
20250221,113100,28568415,3915,3915,3915,3915,0
20250221,113000,28568415,3915,3915,3915,3915,0
20250221,112900,28568415,3915,3915,3915,3915,0
20250221,112800,28568415,3915,3915,3915,3915,0
20250221,112700,28568415,3915,3915,3915,3915,0
20250221,112600,28568415,3915,3915,3915,3915,0
20250221,112500,28568415,3915,3915,3915,3915,2
20250221,112400,28560585,3905,3905,3905,3905,0
20250221,112300,28560585,3905,3905,3905,3905,0
20250221,112200,28560585,3905,3905,3905,3905,0
20250221,112100,28560585,3905,3915,3915,3905,501
20250221,112000,26604085,3915,3915,3915,3915,0
20250221,111900,26604085,3915,3915,3915,3915,0
20250221,111800,26604085,3915,3915,3915,3915,0
20250221,111700,26604085,3915,3915,3915,3915,0
20250221,111600,26604085,3915,3915,3915,3915,1
20250221,111500,26600170,3915,3915,3915,3915,0
20250221,111400,26600170,3915,3915,3915,3915,0
20250221,111300,26600170,3915,3915,3915,3915,0
20250221,111200,26600170,3915,3915,3915,3915,57
20250221,111100,26377015,3915,3915,3915,3915,0
20250221,111000,26377015,3915,3915,3915,3915,1
20250221,110900,26373100,3915,3915,3915,3915,0
20250221,110800,26373100,3915,3915,3915,3915,0
20250221,110700,26373100,3915,3915,3915,3915,1
20250221,110600,26369185,3915,3915,3915,3915,3
20250221,110500,26357440,3915,3915,3915,3915,0
20250221,110400,26357440,3915,3915,3915,3915,0
20250221,110300,26357440,3915,3915,3915,3915,1
20250221,110200,26353525,3920,3920,3920,3920,0
20250221,110100,26353525,3920,3920,3920,3920,0
20250221,110000,26353525,3920,3920,3920,3920,0
20250221,105900,26353525,3920,3920,3920,3920,1
20250221,105800,26349605,3915,3915,3915,3915,0
20250221,105700,26349605,3915,3915,3915,3915,0
20250221,105600,26349605,3915,3915,3915,3915,0
20250221,105500,26349605,3915,3915,3915,3915,0
20250221,105400,26349605,3915,3915,3915,3915,0
20250221,105300,26349605,3915,3915,3915,3915,0
20250221,105200,26349605,3915,3915,3915,3915,0
20250221,105100,26349605,3915,3915,3915,3915,1
20250221,105000,26345690,3910,3915,3915,3910,104
20250221,104900,25938985,3920,3920,3920,3920,0
20250221,104800,25938985,3920,3920,3920,3920,1
20250221,104700,25935065,3920,3920,3920,3920,0
20250221,104600,25935065,3920,3920,3920,3920,0
20250221,104500,25935065,3920,3920,3920,3920,0
20250221,104400,25935065,3920,3920,3920,3920,0
20250221,104300,25935065,3920,3920,3920,3920,23
20250221,104200,25844905,3925,3925,3925,3925,0
20250221,104100,25844905,3925,3925,3925,3925,0
20250221,104000,25844905,3925,3925,3925,3925,0
20250221,103900,25844905,3925,3925,3925,3925,0
20250221,103800,25844905,3925,3925,3925,3925,0
20250221,103700,25844905,3925,3925,3925,3925,0
20250221,103600,25844905,3925,3925,3925,3925,0
20250221,103500,25844905,3925,3925,3925,3925,0
20250221,103400,25844905,3925,3925,3925,3925,0
20250221,103300,25844905,3925,3925,3925,3925,0
20250221,103200,25844905,3925,3925,3925,3925,1
20250221,103100,25840980,3925,3925,3925,3925,0
20250221,103000,25840980,3925,3925,3925,3925,0
20250221,102900,25840980,3925,3925,3925,3925,0
20250221,102800,25840980,3925,3925,3925,3925,1
20250221,102700,25837055,3925,3925,3925,3925,3
20250221,102600,25825280,3925,3925,3925,3925,0
20250221,102500,25825280,3925,3925,3925,3925,0
20250221,102400,25825280,3925,3925,3925,3925,1
20250221,102300,25821355,3930,3930,3930,3930,0
20250221,102200,25821355,3930,3930,3930,3930,0
20250221,102100,25821355,3930,3930,3930,3930,1
20250221,102000,25817425,3930,3930,3930,3930,1
20250221,101900,25813495,3930,3930,3930,3930,0
20250221,101800,25813495,3930,3930,3930,3930,0
20250221,101700,25813495,3930,3930,3930,3930,0
20250221,101600,25813495,3930,3930,3930,3930,0
20250221,101500,25813495,3930,3930,3930,3930,50
20250221,101400,25616995,3930,3930,3930,3930,2
20250221,101300,25609135,3930,3930,3930,3930,0
20250221,101200,25609135,3930,3930,3930,3930,0
20250221,101100,25609135,3930,3930,3930,3930,0
20250221,101000,25609135,3930,3930,3930,3930,1
20250221,100900,25605205,3930,3930,3930,3930,0
20250221,100800,25605205,3930,3930,3930,3930,0
20250221,100700,25605205,3930,3930,3930,3930,0
20250221,100600,25605205,3930,3930,3930,3930,0
20250221,100500,25605205,3930,3930,3930,3930,0
20250221,100400,25605205,3930,3930,3930,3930,1
20250221,100300,25601275,3935,3935,3935,3935,0
20250221,100200,25601275,3935,3935,3935,3935,0
20250221,100100,25601275,3935,3935,3935,3935,0
20250221,100000,25601275,3935,3935,3935,3935,0
20250221,095900,25601275,3935,3935,3935,3935,0
20250221,095800,25601275,3935,3935,3935,3935,0
20250221,095700,25601275,3935,3935,3935,3935,0
20250221,095600,25601275,3935,3935,3935,3935,0
20250221,095500,25601275,3935,3935,3935,3935,0
20250221,095400,25601275,3935,3935,3935,3935,0
20250221,095300,25601275,3935,3935,3935,3935,0
20250221,095200,25601275,3935,3935,3935,3935,0
20250221,095100,25601275,3935,3935,3935,3935,0
20250221,095000,25601275,3935,3935,3935,3935,0
20250221,094900,25601275,3935,3935,3935,3935,0
20250221,094800,25601275,3935,3910,3935,3905,23
20250221,094700,25511425,3935,3935,3935,3935,0
20250221,094600,25511425,3935,3935,3935,3935,0
20250221,094500,25511425,3935,3910,3935,3910,7
20250221,094400,25484005,3935,3930,3935,3930,7
20250221,094300,25456465,3905,3905,3905,3905,2
20250221,094200,25448655,3930,3930,3930,3930,900
20250221,094100,21911655,3940,3940,3940,3940,0
20250221,094000,21911655,3940,3940,3940,3940,0
20250221,093900,21911655,3940,3940,3940,3940,0
20250221,093800,21911655,3940,3935,3940,3935,27
20250221,093700,21805385,3935,3935,3935,3935,25
20250221,093600,21707010,3935,3935,3935,3935,0
20250221,093500,21707010,3935,3905,3935,3905,2
20250221,093400,21699170,3935,3930,3935,3930,3
20250221,093300,21687370,3930,3930,3930,3930,0
20250221,093200,21687370,3930,3930,3930,3930,2
20250221,093100,21679510,3895,3930,3930,3895,3045
20250221,093000,9801585,3930,3905,3930,3905,1130
20250221,092900,5388885,3905,3905,3905,3905,0
20250221,092800,5388885,3905,3905,3905,3905,19
20250221,092700,5314690,3905,3905,3905,3905,0
20250221,092600,5314690,3905,3905,3905,3905,1207
20250221,092500,601355,3905,3905,3905,3905,0
20250221,092400,601355,3905,3905,3905,3905,0
20250221,092300,601355,3905,3905,3905,3905,2
20250221,092200,593545,3905,3905,3905,3905,0
20250221,092100,593545,3905,3905,3905,3905,1
20250221,092000,589640,3905,3905,3905,3905,0
20250221,091900,589640,3905,3905,3905,3905,7
20250221,091800,562305,3900,3900,3900,3900,2
20250221,091700,554505,3905,3905,3905,3905,0
20250221,091600,554505,3905,3905,3905,3905,128
20250221,091500,54665,3905,3905,3905,3905,0
20250221,091400,54665,3905,3905,3905,3905,0
20250221,091300,54665,3905,3905,3905,3905,10
20250221,091200,15615,3905,3905,3905,3905,0
20250221,091100,15615,3905,3905,3905,3905,1
20250221,091000,11710,3900,3900,3900,3900,0
20250221,090900,11710,3900,3900,3900,3900,0
20250221,090800,11710,3900,3900,3900,3900,0
20250221,090700,11710,3900,3900,3900,3900,0
20250221,090600,11710,3900,3900,3900,3900,0
20250221,090500,11710,3900,3900,3900,3900,0
20250221,090400,11710,3900,3900,3900,3900,0
20250221,090300,11710,3900,3900,3900,3900,0
20250221,090200,11710,3900,3900,3900,3900,0
20250221,090100,11710,3900,3900,3900,3900,0
20250221,090000,11710,3900,3905,3905,3900,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201500 66750275 3920 3920 3920 3920 719
3 20250221 201400 66750275 3920 3920 3920 3920 0
4 20250221 201300 66750275 3920 3920 3920 3920 0
5 20250221 201200 66750275 3920 3920 3920 3920 0
6 20250221 201100 66750275 3920 3920 3920 3920 0
7 20250221 201000 66750275 3920 3920 3920 3920 0
8 20250221 200900 66750275 3920 3920 3920 3920 0
9 20250221 200800 66750275 3920 3920 3920 3920 0
10 20250221 200700 66750275 3920 3920 3920 3920 0
11 20250221 200600 66750275 3920 3920 3920 3920 0
12 20250221 200500 66750275 3920 3920 3920 3920 0
13 20250221 200400 66750275 3920 3920 3920 3920 0
14 20250221 200300 66750275 3920 3920 3920 3920 0
15 20250221 200200 66750275 3920 3920 3920 3920 0
16 20250221 200100 66750275 3920 3920 3920 3920 0
17 20250221 200000 66750275 3920 3920 3920 3920 0
18 20250221 195900 66750275 3920 3920 3920 3920 0
19 20250221 195800 66750275 3920 3920 3920 3920 0
20 20250221 195700 66750275 3920 3920 3920 3920 0
21 20250221 195600 66750275 3920 3920 3920 3920 0
22 20250221 195500 66750275 3920 3920 3920 3920 0
23 20250221 195400 66750275 3920 3920 3920 3920 0
24 20250221 195300 66750275 3920 3920 3920 3920 0
25 20250221 195200 66750275 3920 3920 3920 3920 0
26 20250221 195100 66750275 3920 3920 3920 3920 0
27 20250221 195000 66750275 3920 3920 3920 3920 0
28 20250221 194900 66750275 3920 3920 3920 3920 0
29 20250221 194800 66750275 3920 3920 3920 3920 0
30 20250221 194700 66750275 3920 3920 3920 3920 0
31 20250221 194600 66750275 3920 3920 3920 3920 0
32 20250221 194500 66750275 3920 3920 3920 3920 719
33 20250221 194400 66750275 3920 3920 3920 3920 0
34 20250221 194300 66750275 3920 3920 3920 3920 0
35 20250221 194200 66750275 3920 3920 3920 3920 0
36 20250221 194100 66750275 3920 3920 3920 3920 0
37 20250221 194000 66750275 3920 3920 3920 3920 0
38 20250221 193900 66750275 3920 3920 3920 3920 0
39 20250221 193800 66750275 3920 3920 3920 3920 0
40 20250221 193700 66750275 3920 3920 3920 3920 0
41 20250221 193600 66750275 3920 3920 3920 3920 0
42 20250221 193500 66750275 3920 3920 3920 3920 0
43 20250221 193400 66750275 3920 3920 3920 3920 0
44 20250221 193300 66750275 3920 3920 3920 3920 0
45 20250221 193200 66750275 3920 3920 3920 3920 0
46 20250221 193100 66750275 3920 3920 3920 3920 0
47 20250221 193000 66750275 3920 3920 3920 3920 0
48 20250221 192900 66750275 3920 3920 3920 3920 0
49 20250221 192800 66750275 3920 3920 3920 3920 0
50 20250221 192700 66750275 3920 3920 3920 3920 0
51 20250221 192600 66750275 3920 3920 3920 3920 0
52 20250221 192500 66750275 3920 3920 3920 3920 0
53 20250221 192400 66750275 3920 3920 3920 3920 0
54 20250221 192300 66750275 3920 3920 3920 3920 0
55 20250221 192200 66750275 3920 3920 3920 3920 0
56 20250221 192100 66750275 3920 3920 3920 3920 0
57 20250221 192000 66750275 3920 3920 3920 3920 0
58 20250221 191900 66750275 3920 3920 3920 3920 0
59 20250221 191800 66750275 3920 3920 3920 3920 0
60 20250221 191700 66750275 3920 3920 3920 3920 0
61 20250221 191600 66750275 3920 3920 3920 3920 0
62 20250221 191500 66750275 3920 3920 3920 3920 719
63 20250221 191400 66750275 3920 3920 3920 3920 0
64 20250221 191300 66750275 3920 3920 3920 3920 0
65 20250221 191200 66750275 3920 3920 3920 3920 0
66 20250221 191100 66750275 3920 3920 3920 3920 0
67 20250221 191000 66750275 3920 3920 3920 3920 0
68 20250221 190900 66750275 3920 3920 3920 3920 0
69 20250221 190800 66750275 3920 3920 3920 3920 0
70 20250221 190700 66750275 3920 3920 3920 3920 0
71 20250221 190600 66750275 3920 3920 3920 3920 0
72 20250221 190500 66750275 3920 3920 3920 3920 0
73 20250221 190400 66750275 3920 3920 3920 3920 0
74 20250221 190300 66750275 3920 3920 3920 3920 0
75 20250221 190200 66750275 3920 3920 3920 3920 0
76 20250221 190100 66750275 3920 3920 3920 3920 0
77 20250221 190000 66750275 3920 3920 3920 3920 0
78 20250221 185900 66750275 3920 3920 3920 3920 0
79 20250221 185800 66750275 3920 3920 3920 3920 0
80 20250221 185700 66750275 3920 3920 3920 3920 0
81 20250221 185600 66750275 3920 3920 3920 3920 0
82 20250221 185500 66750275 3920 3920 3920 3920 0
83 20250221 185400 66750275 3920 3920 3920 3920 0
84 20250221 185300 66750275 3920 3920 3920 3920 0
85 20250221 185200 66750275 3920 3920 3920 3920 0
86 20250221 185100 66750275 3920 3920 3920 3920 0
87 20250221 185000 66750275 3920 3920 3920 3920 0
88 20250221 184900 66750275 3920 3920 3920 3920 0
89 20250221 184800 66750275 3920 3920 3920 3920 0
90 20250221 184700 66750275 3920 3920 3920 3920 0
91 20250221 184600 66750275 3920 3920 3920 3920 0
92 20250221 184500 66750275 3920 3920 3920 3920 719
93 20250221 184400 66750275 3920 3920 3920 3920 0
94 20250221 184300 66750275 3920 3920 3920 3920 0
95 20250221 184200 66750275 3920 3920 3920 3920 0
96 20250221 184100 66750275 3920 3920 3920 3920 0
97 20250221 184000 66750275 3920 3920 3920 3920 0
98 20250221 183900 66750275 3920 3920 3920 3920 0
99 20250221 183800 66750275 3920 3920 3920 3920 0
100 20250221 183700 66750275 3920 3920 3920 3920 0
101 20250221 183600 66750275 3920 3920 3920 3920 0
102 20250221 183500 66750275 3920 3920 3920 3920 0
103 20250221 183400 66750275 3920 3920 3920 3920 0
104 20250221 183300 66750275 3920 3920 3920 3920 0
105 20250221 183200 66750275 3920 3920 3920 3920 0
106 20250221 183100 66750275 3920 3920 3920 3920 0
107 20250221 183000 66750275 3920 3920 3920 3920 0
108 20250221 182900 66750275 3920 3920 3920 3920 0
109 20250221 182800 66750275 3920 3920 3920 3920 0
110 20250221 182700 66750275 3920 3920 3920 3920 0
111 20250221 182600 66750275 3920 3920 3920 3920 0
112 20250221 182500 66750275 3920 3920 3920 3920 0
113 20250221 182400 66750275 3920 3920 3920 3920 0
114 20250221 182300 66750275 3920 3920 3920 3920 0
115 20250221 182200 66750275 3920 3920 3920 3920 0
116 20250221 182100 66750275 3920 3920 3920 3920 0
117 20250221 182000 66750275 3920 3920 3920 3920 0
118 20250221 181900 66750275 3920 3920 3920 3920 0
119 20250221 181800 66750275 3920 3920 3920 3920 0
120 20250221 181700 66750275 3920 3920 3920 3920 0
121 20250221 181600 66750275 3920 3920 3920 3920 0
122 20250221 181500 66750275 3920 3920 3920 3920 719
123 20250221 181400 66750275 3920 3920 3920 3920 0
124 20250221 181300 66750275 3920 3920 3920 3920 0
125 20250221 181200 66750275 3920 3920 3920 3920 0
126 20250221 181100 66750275 3920 3920 3920 3920 0
127 20250221 181000 66750275 3920 3920 3920 3920 0
128 20250221 180900 66750275 3920 3920 3920 3920 0
129 20250221 180800 66750275 3920 3920 3920 3920 0
130 20250221 180700 66750275 3920 3920 3920 3920 0
131 20250221 180600 66750275 3920 3920 3920 3920 0
132 20250221 180500 66750275 3920 3920 3920 3920 0
133 20250221 180400 66750275 3920 3920 3920 3920 0
134 20250221 180300 66750275 3920 3920 3920 3920 0
135 20250221 180200 66750275 3920 3920 3920 3920 0
136 20250221 180100 66750275 3920 3920 3920 3920 0
137 20250221 180000 66750275 3920 3920 3920 3920 0
138 20250221 175900 66750275 3920 3920 3920 3920 0
139 20250221 175800 66750275 3920 3920 3920 3920 0
140 20250221 175700 66750275 3920 3920 3920 3920 0
141 20250221 175600 66750275 3920 3920 3920 3920 0
142 20250221 175500 66750275 3920 3920 3920 3920 0
143 20250221 175400 66750275 3920 3920 3920 3920 0
144 20250221 175300 66750275 3920 3920 3920 3920 0
145 20250221 175200 66750275 3920 3920 3920 3920 0
146 20250221 175100 66750275 3920 3920 3920 3920 0
147 20250221 175000 66750275 3920 3920 3920 3920 0
148 20250221 174900 66750275 3920 3920 3920 3920 0
149 20250221 174800 66750275 3920 3920 3920 3920 0
150 20250221 174700 66750275 3920 3920 3920 3920 0
151 20250221 174600 66750275 3920 3920 3920 3920 0
152 20250221 174500 66750275 3920 3920 3920 3920 719
153 20250221 174400 66750275 3920 3920 3920 3920 0
154 20250221 174300 66750275 3920 3920 3920 3920 0
155 20250221 174200 66750275 3920 3920 3920 3920 0
156 20250221 174100 66750275 3920 3920 3920 3920 0
157 20250221 174000 66750275 3920 3920 3920 3920 0
158 20250221 173900 66750275 3920 3920 3920 3920 0
159 20250221 173800 66750275 3920 3920 3920 3920 0
160 20250221 173700 66750275 3920 3920 3920 3920 0
161 20250221 173600 66750275 3920 3920 3920 3920 0
162 20250221 173500 66750275 3920 3920 3920 3920 0
163 20250221 173400 66750275 3920 3920 3920 3920 0
164 20250221 173300 66750275 3920 3920 3920 3920 0
165 20250221 173200 66750275 3920 3920 3920 3920 0
166 20250221 173100 66750275 3920 3920 3920 3920 0
167 20250221 173000 66750275 3920 3920 3920 3920 0
168 20250221 172900 66750275 3920 3920 3920 3920 0
169 20250221 172800 66750275 3920 3920 3920 3920 0
170 20250221 172700 66750275 3920 3920 3920 3920 0
171 20250221 172600 66750275 3920 3920 3920 3920 0
172 20250221 172500 66750275 3920 3920 3920 3920 0
173 20250221 172400 66750275 3920 3920 3920 3920 0
174 20250221 172300 66750275 3920 3920 3920 3920 0
175 20250221 172200 66750275 3920 3920 3920 3920 0
176 20250221 172100 66750275 3920 3920 3920 3920 0
177 20250221 172000 66750275 3920 3920 3920 3920 0
178 20250221 171900 66750275 3920 3920 3920 3920 0
179 20250221 171800 66750275 3920 3920 3920 3920 0
180 20250221 171700 66750275 3920 3920 3920 3920 0
181 20250221 171600 66750275 3920 3920 3920 3920 0
182 20250221 171500 66750275 3920 3920 3920 3920 719
183 20250221 171400 66750275 3920 3920 3920 3920 0
184 20250221 171300 66750275 3920 3920 3920 3920 0
185 20250221 171200 66750275 3920 3920 3920 3920 0
186 20250221 171100 66750275 3920 3920 3920 3920 0
187 20250221 171000 66750275 3920 3920 3920 3920 0
188 20250221 170900 66750275 3920 3920 3920 3920 0
189 20250221 170800 66750275 3920 3920 3920 3920 0
190 20250221 170700 66750275 3920 3920 3920 3920 0
191 20250221 170600 66750275 3920 3920 3920 3920 0
192 20250221 170500 66750275 3920 3920 3920 3920 0
193 20250221 170400 66750275 3920 3920 3920 3920 0
194 20250221 170300 66750275 3920 3920 3920 3920 0
195 20250221 170200 66750275 3920 3920 3920 3920 0
196 20250221 170100 66750275 3920 3920 3920 3920 0
197 20250221 170000 66750275 3920 3920 3920 3920 0
198 20250221 165900 66750275 3920 3920 3920 3920 0
199 20250221 165800 66750275 3920 3920 3920 3920 0
200 20250221 165700 66750275 3920 3920 3920 3920 0
201 20250221 165600 66750275 3920 3920 3920 3920 0
202 20250221 165500 66750275 3920 3920 3920 3920 0
203 20250221 165400 66750275 3920 3920 3920 3920 0
204 20250221 165300 66750275 3920 3920 3920 3920 0
205 20250221 165200 66750275 3920 3920 3920 3920 0
206 20250221 165100 66750275 3920 3920 3920 3920 0
207 20250221 165000 66750275 3920 3920 3920 3920 0
208 20250221 164900 66750275 3920 3920 3920 3920 0
209 20250221 164800 66750275 3920 3920 3920 3920 0
210 20250221 164700 66750275 3920 3920 3920 3920 0
211 20250221 164600 66750275 3920 3920 3920 3920 0
212 20250221 164500 66750275 3920 3920 3920 3920 719
213 20250221 164400 66750275 3920 3920 3920 3920 0
214 20250221 164300 66750275 3920 3920 3920 3920 0
215 20250221 164200 66750275 3920 3920 3920 3920 0
216 20250221 164100 66750275 3920 3920 3920 3920 0
217 20250221 164000 66750275 3920 3920 3920 3920 0
218 20250221 163900 66750275 3920 3920 3920 3920 0
219 20250221 163800 66750275 3920 3920 3920 3920 0
220 20250221 163700 66750275 3920 3920 3920 3920 0
221 20250221 163600 66750275 3920 3920 3920 3920 0
222 20250221 163500 66750275 3920 3920 3920 3920 0
223 20250221 163400 66750275 3920 3920 3920 3920 0
224 20250221 163300 66750275 3920 3920 3920 3920 0
225 20250221 163200 66750275 3920 3920 3920 3920 0
226 20250221 163100 66750275 3920 3920 3920 3920 0
227 20250221 163000 66750275 3920 3920 3920 3920 0
228 20250221 162900 66750275 3920 3920 3920 3920 0
229 20250221 162800 66750275 3920 3920 3920 3920 0
230 20250221 162700 66750275 3920 3920 3920 3920 0
231 20250221 162600 66750275 3920 3920 3920 3920 0
232 20250221 162500 66750275 3920 3920 3920 3920 0
233 20250221 162400 66750275 3920 3920 3920 3920 0
234 20250221 162300 66750275 3920 3920 3920 3920 0
235 20250221 162200 66750275 3920 3920 3920 3920 0
236 20250221 162100 66750275 3920 3920 3920 3920 0
237 20250221 162000 66750275 3920 3920 3920 3920 0
238 20250221 161900 66750275 3920 3920 3920 3920 0
239 20250221 161800 66750275 3920 3920 3920 3920 0
240 20250221 161700 66750275 3920 3920 3920 3920 0
241 20250221 161600 66750275 3920 3920 3920 3920 0
242 20250221 161500 66750275 3920 3920 3920 3920 719
243 20250221 161400 66750275 3920 3920 3920 3920 0
244 20250221 161300 66750275 3920 3920 3920 3920 0
245 20250221 161200 66750275 3920 3920 3920 3920 0
246 20250221 161100 66750275 3920 3920 3920 3920 0
247 20250221 161000 66750275 3920 3920 3920 3920 0
248 20250221 160900 66750275 3920 3920 3920 3920 0
249 20250221 160800 66750275 3920 3920 3920 3920 0
250 20250221 160700 66750275 3920 3920 3920 3920 0
251 20250221 160600 66750275 3920 3920 3920 3920 0
252 20250221 160500 66750275 3920 3920 3920 3920 0
253 20250221 160400 66750275 3920 3920 3920 3920 0
254 20250221 160300 66750275 3920 3920 3920 3920 0
255 20250221 160200 66750275 3920 3920 3920 3920 0
256 20250221 160100 66750275 3920 3920 3920 3920 0
257 20250221 160000 66750275 3920 3920 3920 3920 0
258 20250221 155900 66750275 3920 3920 3920 3920 0
259 20250221 155800 66750275 3920 3920 3920 3920 0
260 20250221 155700 66750275 3920 3920 3920 3920 0
261 20250221 155600 66750275 3920 3920 3920 3920 0
262 20250221 155500 66750275 3920 3920 3920 3920 0
263 20250221 155400 66750275 3920 3920 3920 3920 0
264 20250221 155300 66750275 3920 3920 3920 3920 0
265 20250221 155200 66750275 3920 3920 3920 3920 0
266 20250221 155100 66750275 3920 3920 3920 3920 0
267 20250221 155000 66750275 3920 3920 3920 3920 0
268 20250221 154900 66750275 3920 3920 3920 3920 0
269 20250221 154800 66750275 3920 3920 3920 3920 0
270 20250221 154700 66750275 3920 3920 3920 3920 0
271 20250221 154600 66750275 3920 3920 3920 3920 0
272 20250221 154500 66750275 3920 3920 3920 3920 719
273 20250221 154400 66750275 3920 3920 3920 3920 0
274 20250221 154300 66750275 3920 3920 3920 3920 0
275 20250221 154200 66750275 3920 3920 3920 3920 0
276 20250221 154100 66750275 3920 3920 3920 3920 0
277 20250221 154000 66750275 3920 3920 3920 3920 0
278 20250221 153900 66750275 3920 3920 3920 3920 0
279 20250221 153800 66750275 3920 3920 3920 3920 0
280 20250221 153700 66750275 3920 3920 3920 3920 0
281 20250221 153600 66750275 3920 3920 3920 3920 0
282 20250221 153500 66750275 3920 3920 3920 3920 0
283 20250221 153400 66750275 3920 3920 3920 3920 0
284 20250221 153300 66750275 3920 3920 3920 3920 0
285 20250221 153200 66750275 3920 3920 3920 3920 0
286 20250221 153100 66750275 3920 3920 3920 3920 0
287 20250221 153000 66750275 3920 3920 3920 3920 719
288 20250221 152900 63931795 3920 3920 3920 3920 0
289 20250221 152800 63931795 3920 3920 3920 3920 0
290 20250221 152700 63931795 3920 3920 3920 3920 0
291 20250221 152600 63931795 3920 3920 3920 3920 0
292 20250221 152500 63931795 3920 3920 3920 3920 0
293 20250221 152400 63931795 3920 3920 3920 3920 0
294 20250221 152300 63931795 3920 3920 3920 3920 0
295 20250221 152200 63931795 3920 3920 3920 3920 0
296 20250221 152100 63931795 3920 3920 3920 3920 0
297 20250221 152000 63931795 3920 3920 3920 3920 0
298 20250221 151900 63931795 3920 3920 3920 3920 2
299 20250221 151800 63923955 3920 3920 3920 3920 0
300 20250221 151700 63923955 3920 3920 3920 3920 25
301 20250221 151600 63825955 3920 3920 3920 3920 0
302 20250221 151500 63825955 3920 3920 3920 3920 0
303 20250221 151400 63825955 3920 3920 3920 3920 0
304 20250221 151300 63825955 3920 3920 3920 3920 0
305 20250221 151200 63825955 3920 3920 3920 3920 0
306 20250221 151100 63825955 3920 3920 3920 3920 0
307 20250221 151000 63825955 3920 3920 3920 3920 0
308 20250221 150900 63825955 3920 3920 3920 3920 0
309 20250221 150800 63825955 3920 3920 3920 3920 3
310 20250221 150700 63814195 3920 3920 3920 3920 0
311 20250221 150600 63814195 3920 3920 3920 3920 0
312 20250221 150500 63814195 3920 3920 3920 3920 0
313 20250221 150400 63814195 3920 3920 3920 3920 0
314 20250221 150300 63814195 3920 3920 3920 3920 0
315 20250221 150200 63814195 3920 3920 3920 3920 100
316 20250221 150100 63422195 3900 3900 3900 3900 0
317 20250221 150000 63422195 3900 3900 3900 3900 0
318 20250221 145900 63422195 3900 3900 3900 3900 1
319 20250221 145800 63418295 3900 3900 3900 3900 0
320 20250221 145700 63418295 3900 3900 3900 3900 0
321 20250221 145600 63418295 3900 3900 3900 3900 0
322 20250221 145500 63418295 3900 3900 3900 3900 0
323 20250221 145400 63418295 3900 3900 3900 3900 1
324 20250221 145300 63414395 3920 3905 3920 3905 6
325 20250221 145200 63390950 3910 3910 3910 3910 123
326 20250221 145100 62910020 3910 3910 3910 3910 0
327 20250221 145000 62910020 3910 3910 3910 3910 0
328 20250221 144900 62910020 3910 3910 3910 3910 0
329 20250221 144800 62910020 3910 3910 3910 3910 0
330 20250221 144700 62910020 3910 3910 3910 3910 0
331 20250221 144600 62910020 3910 3910 3910 3910 0
332 20250221 144500 62910020 3910 3910 3910 3910 0
333 20250221 144400 62910020 3910 3910 3910 3910 0
334 20250221 144300 62910020 3910 3910 3910 3910 3
335 20250221 144200 62898290 3905 3905 3905 3905 0
336 20250221 144100 62898290 3905 3905 3905 3905 0
337 20250221 144000 62898290 3905 3905 3905 3905 0
338 20250221 143900 62898290 3905 3905 3905 3905 0
339 20250221 143800 62898290 3905 3905 3905 3905 0
340 20250221 143700 62898290 3905 3905 3905 3905 0
341 20250221 143600 62898290 3905 3905 3905 3905 0
342 20250221 143500 62898290 3905 3905 3905 3905 0
343 20250221 143400 62898290 3905 3910 3910 3905 4
344 20250221 143300 62882655 3895 3910 3910 3895 56
345 20250221 143200 62664265 3900 3900 3900 3900 0
346 20250221 143100 62664265 3900 3900 3900 3900 0
347 20250221 143000 62664265 3900 3900 3900 3900 1
348 20250221 142900 62660365 3900 3910 3910 3900 60
349 20250221 142800 62426355 3900 3900 3910 3895 62
350 20250221 142700 62184635 3895 3895 3910 3895 61
351 20250221 142600 61947025 3910 3895 3910 3895 63
352 20250221 142500 61701595 3910 3895 3910 3895 62
353 20250221 142400 61460075 3895 3895 3895 3895 60
354 20250221 142300 61226375 3895 3895 3895 3895 60
355 20250221 142200 60992675 3895 3900 3900 3895 60
356 20250221 142100 60758875 3900 3900 3900 3900 60
357 20250221 142000 60524875 3900 3900 3900 3900 60
358 20250221 141900 60290875 3900 3900 3905 3900 550
359 20250221 141800 58145350 3900 3905 3905 3900 50
360 20250221 141700 57950300 3905 3905 3905 3905 60
361 20250221 141600 57716000 3905 3900 3905 3900 70
362 20250221 141500 57442850 3900 3905 3905 3900 50
363 20250221 141400 57247800 3905 3900 3905 3900 110
364 20250221 141300 56818350 3900 3900 3900 3900 60
365 20250221 141200 56584350 3900 3900 3900 3900 60
366 20250221 141100 56350350 3900 3900 3900 3900 60
367 20250221 141000 56116350 3900 3900 3900 3900 60
368 20250221 140900 55882350 3900 3900 3900 3900 60
369 20250221 140800 55648350 3900 3900 3900 3900 45
370 20250221 140700 55472850 3900 3905 3905 3900 61
371 20250221 140600 55234850 3900 3900 3900 3900 60
372 20250221 140500 55000850 3900 3900 3900 3900 60
373 20250221 140400 54766850 3900 3900 3905 3900 140
374 20250221 140300 54220350 3900 3900 3900 3900 60
375 20250221 140200 53986350 3900 3900 3905 3900 80
376 20250221 140100 53674250 3900 3900 3900 3900 60
377 20250221 140000 53440250 3905 3905 3905 3900 869
378 20250221 135900 50046905 3905 3910 3910 3905 421
379 20250221 135800 48400995 3910 3910 3910 3910 60
380 20250221 135700 48166395 3910 3910 3910 3910 40
381 20250221 135600 48009995 3910 3910 3910 3910 60
382 20250221 135500 47775395 3910 3910 3910 3910 60
383 20250221 135400 47540795 3910 3910 3910 3910 60
384 20250221 135300 47306195 3910 3910 3910 3910 60
385 20250221 135200 47071595 3910 3910 3910 3910 60
386 20250221 135100 46836995 3910 3915 3915 3910 52
387 20250221 135000 46633615 3915 3915 3930 3915 1412
388 20250221 134900 41105605 3915 3920 3925 3915 62
389 20250221 134800 40862860 3915 3910 3915 3910 78
390 20250221 134700 40557690 3915 3920 3920 3910 23
391 20250221 134600 40467740 3910 3910 3910 3910 86
392 20250221 134500 40131480 3910 3910 3920 3910 61
393 20250221 134400 39892960 3910 3910 3910 3910 60
394 20250221 134300 39658360 3910 3925 3925 3910 82
395 20250221 134200 39337710 3910 3910 3910 3910 60
396 20250221 134100 39103110 3910 3910 3910 3910 60
397 20250221 134000 38868510 3910 3915 3925 3910 61
398 20250221 133900 38629885 3915 3915 3915 3915 60
399 20250221 133800 38394985 3915 3915 3915 3915 60
400 20250221 133700 38160085 3915 3915 3930 3915 61
401 20250221 133600 37921255 3925 3925 3925 3915 43
402 20250221 133500 37752880 3915 3925 3925 3915 63
403 20250221 133400 37506205 3915 3925 3925 3915 63
404 20250221 133300 37259530 3915 3925 3925 3915 63
405 20250221 133200 37012855 3915 3925 3925 3915 62
406 20250221 133100 36770105 3915 3915 3915 3915 60
407 20250221 133000 36535205 3915 3930 3930 3915 61
408 20250221 132900 36296375 3915 3915 3915 3915 60
409 20250221 132800 36061475 3915 3915 3930 3915 62
410 20250221 132700 35818715 3915 3915 3930 3915 62
411 20250221 132600 35575955 3915 3915 3930 3915 61
412 20250221 132500 35337125 3915 3930 3930 3915 41
413 20250221 132400 35176595 3915 3915 3930 3915 61
414 20250221 132300 34937765 3930 3915 3930 3915 61
415 20250221 132200 34698935 3915 3915 3915 3915 60
416 20250221 132100 34464035 3915 3915 3915 3915 40
417 20250221 132000 34307435 3930 3930 3930 3930 0
418 20250221 131900 34307435 3930 3930 3930 3930 0
419 20250221 131800 34307435 3930 3930 3930 3930 1
420 20250221 131700 34303505 3930 3930 3930 3930 1
421 20250221 131600 34299575 3925 3925 3925 3925 0
422 20250221 131500 34299575 3925 3925 3925 3925 0
423 20250221 131400 34299575 3925 3925 3925 3925 0
424 20250221 131300 34299575 3925 3925 3925 3925 0
425 20250221 131200 34299575 3925 3925 3925 3925 0
426 20250221 131100 34299575 3925 3925 3925 3925 0
427 20250221 131000 34299575 3925 3925 3925 3925 0
428 20250221 130900 34299575 3925 3925 3925 3925 0
429 20250221 130800 34299575 3925 3925 3925 3925 0
430 20250221 130700 34299575 3925 3925 3925 3925 0
431 20250221 130600 34299575 3925 3925 3925 3925 199
432 20250221 130500 33518500 3925 3925 3925 3925 17
433 20250221 130400 33451775 3925 3925 3925 3925 0
434 20250221 130300 33451775 3925 3925 3925 3925 0
435 20250221 130200 33451775 3925 3925 3925 3925 0
436 20250221 130100 33451775 3925 3925 3925 3925 0
437 20250221 130000 33451775 3925 3925 3925 3925 1
438 20250221 125900 33447850 3925 3925 3925 3925 1
439 20250221 125800 33443925 3930 3930 3930 3930 0
440 20250221 125700 33443925 3930 3930 3930 3930 2
441 20250221 125600 33436065 3915 3925 3925 3915 237
442 20250221 125500 32507990 3930 3930 3930 3930 0
443 20250221 125400 32507990 3930 3930 3930 3930 1
444 20250221 125300 32504060 3930 3930 3930 3930 0
445 20250221 125200 32504060 3930 3930 3930 3930 0
446 20250221 125100 32504060 3930 3930 3930 3930 0
447 20250221 125000 32504060 3930 3930 3930 3930 0
448 20250221 124900 32504060 3930 3930 3930 3930 0
449 20250221 124800 32504060 3930 3930 3930 3930 54
450 20250221 124700 32291840 3930 3930 3930 3930 0
451 20250221 124600 32291840 3930 3930 3930 3930 0
452 20250221 124500 32291840 3930 3930 3930 3930 0
453 20250221 124400 32291840 3930 3930 3930 3930 0
454 20250221 124300 32291840 3930 3930 3930 3930 1
455 20250221 124200 32287910 3930 3930 3930 3930 0
456 20250221 124100 32287910 3930 3930 3930 3930 0
457 20250221 124000 32287910 3930 3930 3930 3930 0
458 20250221 123900 32287910 3930 3930 3930 3930 0
459 20250221 123800 32287910 3930 3930 3930 3930 0
460 20250221 123700 32287910 3930 3930 3930 3930 0
461 20250221 123600 32287910 3930 3930 3930 3930 0
462 20250221 123500 32287910 3930 3930 3930 3930 0
463 20250221 123400 32287910 3930 3930 3930 3930 0
464 20250221 123300 32287910 3930 3930 3930 3930 0
465 20250221 123200 32287910 3930 3930 3930 3930 1
466 20250221 123100 32283980 3930 3930 3930 3930 0
467 20250221 123000 32283980 3930 3930 3930 3930 0
468 20250221 122900 32283980 3930 3930 3930 3930 0
469 20250221 122800 32283980 3930 3930 3930 3930 0
470 20250221 122700 32283980 3930 3930 3930 3930 0
471 20250221 122600 32283980 3930 3930 3930 3930 6
472 20250221 122500 32260400 3930 3930 3930 3930 0
473 20250221 122400 32260400 3930 3930 3930 3930 0
474 20250221 122300 32260400 3930 3930 3930 3930 0
475 20250221 122200 32260400 3930 3930 3930 3930 0
476 20250221 122100 32260400 3930 3925 3930 3925 2
477 20250221 122000 32252545 3930 3930 3930 3930 0
478 20250221 121900 32252545 3930 3930 3930 3930 0
479 20250221 121800 32252545 3930 3930 3930 3930 5
480 20250221 121700 32232895 3930 3930 3930 3930 0
481 20250221 121600 32232895 3930 3930 3930 3930 0
482 20250221 121500 32232895 3930 3930 3930 3930 0
483 20250221 121400 32232895 3930 3930 3930 3930 0
484 20250221 121300 32232895 3930 3930 3930 3930 0
485 20250221 121200 32232895 3930 3930 3930 3930 0
486 20250221 121100 32232895 3930 3930 3930 3930 0
487 20250221 121000 32232895 3930 3930 3930 3930 1
488 20250221 120900 32228965 3930 3930 3930 3930 0
489 20250221 120800 32228965 3930 3930 3930 3930 0
490 20250221 120700 32228965 3930 3930 3930 3930 0
491 20250221 120600 32228965 3930 3930 3930 3930 0
492 20250221 120500 32228965 3930 3930 3930 3930 0
493 20250221 120400 32228965 3930 3930 3930 3930 2
494 20250221 120300 32221105 3925 3925 3925 3925 0
495 20250221 120200 32221105 3925 3925 3925 3925 0
496 20250221 120100 32221105 3925 3925 3925 3925 0
497 20250221 120000 32221105 3925 3925 3925 3925 0
498 20250221 115900 32221105 3925 3925 3925 3925 388
499 20250221 115800 30698205 3925 3925 3925 3925 1
500 20250221 115700 30694280 3925 3925 3925 3925 0
501 20250221 115600 30694280 3925 3925 3925 3925 0
502 20250221 115500 30694280 3925 3925 3925 3925 0
503 20250221 115400 30694280 3925 3925 3925 3925 0
504 20250221 115300 30694280 3925 3925 3925 3925 2
505 20250221 115200 30686430 3915 3915 3915 3915 0
506 20250221 115100 30686430 3915 3915 3915 3915 0
507 20250221 115000 30686430 3915 3915 3915 3915 0
508 20250221 114900 30686430 3915 3915 3915 3915 0
509 20250221 114800 30686430 3915 3915 3915 3915 0
510 20250221 114700 30686430 3915 3915 3915 3915 0
511 20250221 114600 30686430 3915 3915 3915 3915 538
512 20250221 114500 28580160 3915 3915 3915 3915 0
513 20250221 114400 28580160 3915 3915 3915 3915 0
514 20250221 114300 28580160 3915 3915 3915 3915 1
515 20250221 114200 28576245 3915 3915 3915 3915 0
516 20250221 114100 28576245 3915 3915 3915 3915 0
517 20250221 114000 28576245 3915 3915 3915 3915 0
518 20250221 113900 28576245 3915 3915 3915 3915 0
519 20250221 113800 28576245 3915 3915 3915 3915 0
520 20250221 113700 28576245 3915 3915 3915 3915 1
521 20250221 113600 28572330 3915 3915 3915 3915 0
522 20250221 113500 28572330 3915 3915 3915 3915 0
523 20250221 113400 28572330 3915 3915 3915 3915 0
524 20250221 113300 28572330 3915 3915 3915 3915 0
525 20250221 113200 28572330 3915 3915 3915 3915 1
526 20250221 113100 28568415 3915 3915 3915 3915 0
527 20250221 113000 28568415 3915 3915 3915 3915 0
528 20250221 112900 28568415 3915 3915 3915 3915 0
529 20250221 112800 28568415 3915 3915 3915 3915 0
530 20250221 112700 28568415 3915 3915 3915 3915 0
531 20250221 112600 28568415 3915 3915 3915 3915 0
532 20250221 112500 28568415 3915 3915 3915 3915 2
533 20250221 112400 28560585 3905 3905 3905 3905 0
534 20250221 112300 28560585 3905 3905 3905 3905 0
535 20250221 112200 28560585 3905 3905 3905 3905 0
536 20250221 112100 28560585 3905 3915 3915 3905 501
537 20250221 112000 26604085 3915 3915 3915 3915 0
538 20250221 111900 26604085 3915 3915 3915 3915 0
539 20250221 111800 26604085 3915 3915 3915 3915 0
540 20250221 111700 26604085 3915 3915 3915 3915 0
541 20250221 111600 26604085 3915 3915 3915 3915 1
542 20250221 111500 26600170 3915 3915 3915 3915 0
543 20250221 111400 26600170 3915 3915 3915 3915 0
544 20250221 111300 26600170 3915 3915 3915 3915 0
545 20250221 111200 26600170 3915 3915 3915 3915 57
546 20250221 111100 26377015 3915 3915 3915 3915 0
547 20250221 111000 26377015 3915 3915 3915 3915 1
548 20250221 110900 26373100 3915 3915 3915 3915 0
549 20250221 110800 26373100 3915 3915 3915 3915 0
550 20250221 110700 26373100 3915 3915 3915 3915 1
551 20250221 110600 26369185 3915 3915 3915 3915 3
552 20250221 110500 26357440 3915 3915 3915 3915 0
553 20250221 110400 26357440 3915 3915 3915 3915 0
554 20250221 110300 26357440 3915 3915 3915 3915 1
555 20250221 110200 26353525 3920 3920 3920 3920 0
556 20250221 110100 26353525 3920 3920 3920 3920 0
557 20250221 110000 26353525 3920 3920 3920 3920 0
558 20250221 105900 26353525 3920 3920 3920 3920 1
559 20250221 105800 26349605 3915 3915 3915 3915 0
560 20250221 105700 26349605 3915 3915 3915 3915 0
561 20250221 105600 26349605 3915 3915 3915 3915 0
562 20250221 105500 26349605 3915 3915 3915 3915 0
563 20250221 105400 26349605 3915 3915 3915 3915 0
564 20250221 105300 26349605 3915 3915 3915 3915 0
565 20250221 105200 26349605 3915 3915 3915 3915 0
566 20250221 105100 26349605 3915 3915 3915 3915 1
567 20250221 105000 26345690 3910 3915 3915 3910 104
568 20250221 104900 25938985 3920 3920 3920 3920 0
569 20250221 104800 25938985 3920 3920 3920 3920 1
570 20250221 104700 25935065 3920 3920 3920 3920 0
571 20250221 104600 25935065 3920 3920 3920 3920 0
572 20250221 104500 25935065 3920 3920 3920 3920 0
573 20250221 104400 25935065 3920 3920 3920 3920 0
574 20250221 104300 25935065 3920 3920 3920 3920 23
575 20250221 104200 25844905 3925 3925 3925 3925 0
576 20250221 104100 25844905 3925 3925 3925 3925 0
577 20250221 104000 25844905 3925 3925 3925 3925 0
578 20250221 103900 25844905 3925 3925 3925 3925 0
579 20250221 103800 25844905 3925 3925 3925 3925 0
580 20250221 103700 25844905 3925 3925 3925 3925 0
581 20250221 103600 25844905 3925 3925 3925 3925 0
582 20250221 103500 25844905 3925 3925 3925 3925 0
583 20250221 103400 25844905 3925 3925 3925 3925 0
584 20250221 103300 25844905 3925 3925 3925 3925 0
585 20250221 103200 25844905 3925 3925 3925 3925 1
586 20250221 103100 25840980 3925 3925 3925 3925 0
587 20250221 103000 25840980 3925 3925 3925 3925 0
588 20250221 102900 25840980 3925 3925 3925 3925 0
589 20250221 102800 25840980 3925 3925 3925 3925 1
590 20250221 102700 25837055 3925 3925 3925 3925 3
591 20250221 102600 25825280 3925 3925 3925 3925 0
592 20250221 102500 25825280 3925 3925 3925 3925 0
593 20250221 102400 25825280 3925 3925 3925 3925 1
594 20250221 102300 25821355 3930 3930 3930 3930 0
595 20250221 102200 25821355 3930 3930 3930 3930 0
596 20250221 102100 25821355 3930 3930 3930 3930 1
597 20250221 102000 25817425 3930 3930 3930 3930 1
598 20250221 101900 25813495 3930 3930 3930 3930 0
599 20250221 101800 25813495 3930 3930 3930 3930 0
600 20250221 101700 25813495 3930 3930 3930 3930 0
601 20250221 101600 25813495 3930 3930 3930 3930 0
602 20250221 101500 25813495 3930 3930 3930 3930 50
603 20250221 101400 25616995 3930 3930 3930 3930 2
604 20250221 101300 25609135 3930 3930 3930 3930 0
605 20250221 101200 25609135 3930 3930 3930 3930 0
606 20250221 101100 25609135 3930 3930 3930 3930 0
607 20250221 101000 25609135 3930 3930 3930 3930 1
608 20250221 100900 25605205 3930 3930 3930 3930 0
609 20250221 100800 25605205 3930 3930 3930 3930 0
610 20250221 100700 25605205 3930 3930 3930 3930 0
611 20250221 100600 25605205 3930 3930 3930 3930 0
612 20250221 100500 25605205 3930 3930 3930 3930 0
613 20250221 100400 25605205 3930 3930 3930 3930 1
614 20250221 100300 25601275 3935 3935 3935 3935 0
615 20250221 100200 25601275 3935 3935 3935 3935 0
616 20250221 100100 25601275 3935 3935 3935 3935 0
617 20250221 100000 25601275 3935 3935 3935 3935 0
618 20250221 095900 25601275 3935 3935 3935 3935 0
619 20250221 095800 25601275 3935 3935 3935 3935 0
620 20250221 095700 25601275 3935 3935 3935 3935 0
621 20250221 095600 25601275 3935 3935 3935 3935 0
622 20250221 095500 25601275 3935 3935 3935 3935 0
623 20250221 095400 25601275 3935 3935 3935 3935 0
624 20250221 095300 25601275 3935 3935 3935 3935 0
625 20250221 095200 25601275 3935 3935 3935 3935 0
626 20250221 095100 25601275 3935 3935 3935 3935 0
627 20250221 095000 25601275 3935 3935 3935 3935 0
628 20250221 094900 25601275 3935 3935 3935 3935 0
629 20250221 094800 25601275 3935 3910 3935 3905 23
630 20250221 094700 25511425 3935 3935 3935 3935 0
631 20250221 094600 25511425 3935 3935 3935 3935 0
632 20250221 094500 25511425 3935 3910 3935 3910 7
633 20250221 094400 25484005 3935 3930 3935 3930 7
634 20250221 094300 25456465 3905 3905 3905 3905 2
635 20250221 094200 25448655 3930 3930 3930 3930 900
636 20250221 094100 21911655 3940 3940 3940 3940 0
637 20250221 094000 21911655 3940 3940 3940 3940 0
638 20250221 093900 21911655 3940 3940 3940 3940 0
639 20250221 093800 21911655 3940 3935 3940 3935 27
640 20250221 093700 21805385 3935 3935 3935 3935 25
641 20250221 093600 21707010 3935 3935 3935 3935 0
642 20250221 093500 21707010 3935 3905 3935 3905 2
643 20250221 093400 21699170 3935 3930 3935 3930 3
644 20250221 093300 21687370 3930 3930 3930 3930 0
645 20250221 093200 21687370 3930 3930 3930 3930 2
646 20250221 093100 21679510 3895 3930 3930 3895 3045
647 20250221 093000 9801585 3930 3905 3930 3905 1130
648 20250221 092900 5388885 3905 3905 3905 3905 0
649 20250221 092800 5388885 3905 3905 3905 3905 19
650 20250221 092700 5314690 3905 3905 3905 3905 0
651 20250221 092600 5314690 3905 3905 3905 3905 1207
652 20250221 092500 601355 3905 3905 3905 3905 0
653 20250221 092400 601355 3905 3905 3905 3905 0
654 20250221 092300 601355 3905 3905 3905 3905 2
655 20250221 092200 593545 3905 3905 3905 3905 0
656 20250221 092100 593545 3905 3905 3905 3905 1
657 20250221 092000 589640 3905 3905 3905 3905 0
658 20250221 091900 589640 3905 3905 3905 3905 7
659 20250221 091800 562305 3900 3900 3900 3900 2
660 20250221 091700 554505 3905 3905 3905 3905 0
661 20250221 091600 554505 3905 3905 3905 3905 128
662 20250221 091500 54665 3905 3905 3905 3905 0
663 20250221 091400 54665 3905 3905 3905 3905 0
664 20250221 091300 54665 3905 3905 3905 3905 10
665 20250221 091200 15615 3905 3905 3905 3905 0
666 20250221 091100 15615 3905 3905 3905 3905 1
667 20250221 091000 11710 3900 3900 3900 3900 0
668 20250221 090900 11710 3900 3900 3900 3900 0
669 20250221 090800 11710 3900 3900 3900 3900 0
670 20250221 090700 11710 3900 3900 3900 3900 0
671 20250221 090600 11710 3900 3900 3900 3900 0
672 20250221 090500 11710 3900 3900 3900 3900 0
673 20250221 090400 11710 3900 3900 3900 3900 0
674 20250221 090300 11710 3900 3900 3900 3900 0
675 20250221 090200 11710 3900 3900 3900 3900 0
676 20250221 090100 11710 3900 3900 3900 3900 0
677 20250221 090000 11710 3900 3905 3905 3900 3