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

687
126600/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,92629990,3015,3015,3015,3015,748
20250221,202400,92629990,3015,3015,3015,3015,0
20250221,202300,92629990,3015,3015,3015,3015,0
20250221,202200,92629990,3015,3015,3015,3015,0
20250221,202100,92629990,3015,3015,3015,3015,0
20250221,202000,92629990,3015,3015,3015,3015,0
20250221,201900,92629990,3015,3015,3015,3015,0
20250221,201800,92629990,3015,3015,3015,3015,0
20250221,201700,92629990,3015,3015,3015,3015,0
20250221,201600,92629990,3015,3015,3015,3015,0
20250221,201500,92629990,3015,3015,3015,3015,0
20250221,201400,92629990,3015,3015,3015,3015,0
20250221,201300,92629990,3015,3015,3015,3015,0
20250221,201200,92629990,3015,3015,3015,3015,0
20250221,201100,92629990,3015,3015,3015,3015,0
20250221,201000,92629990,3015,3015,3015,3015,0
20250221,200900,92629990,3015,3015,3015,3015,0
20250221,200800,92629990,3015,3015,3015,3015,0
20250221,200700,92629990,3015,3015,3015,3015,0
20250221,200600,92629990,3015,3015,3015,3015,0
20250221,200500,92629990,3015,3015,3015,3015,0
20250221,200400,92629990,3015,3015,3015,3015,0
20250221,200300,92629990,3015,3015,3015,3015,0
20250221,200200,92629990,3015,3015,3015,3015,0
20250221,200100,92629990,3015,3015,3015,3015,0
20250221,200000,92629990,3015,3015,3015,3015,0
20250221,195900,92629990,3015,3015,3015,3015,0
20250221,195800,92629990,3015,3015,3015,3015,0
20250221,195700,92629990,3015,3015,3015,3015,0
20250221,195600,92629990,3015,3015,3015,3015,0
20250221,195500,92629990,3015,3015,3015,3015,748
20250221,195400,92629990,3015,3015,3015,3015,0
20250221,195300,92629990,3015,3015,3015,3015,0
20250221,195200,92629990,3015,3015,3015,3015,0
20250221,195100,92629990,3015,3015,3015,3015,0
20250221,195000,92629990,3015,3015,3015,3015,0
20250221,194900,92629990,3015,3015,3015,3015,0
20250221,194800,92629990,3015,3015,3015,3015,0
20250221,194700,92629990,3015,3015,3015,3015,0
20250221,194600,92629990,3015,3015,3015,3015,0
20250221,194500,92629990,3015,3015,3015,3015,0
20250221,194400,92629990,3015,3015,3015,3015,0
20250221,194300,92629990,3015,3015,3015,3015,0
20250221,194200,92629990,3015,3015,3015,3015,0
20250221,194100,92629990,3015,3015,3015,3015,0
20250221,194000,92629990,3015,3015,3015,3015,0
20250221,193900,92629990,3015,3015,3015,3015,0
20250221,193800,92629990,3015,3015,3015,3015,0
20250221,193700,92629990,3015,3015,3015,3015,0
20250221,193600,92629990,3015,3015,3015,3015,0
20250221,193500,92629990,3015,3015,3015,3015,0
20250221,193400,92629990,3015,3015,3015,3015,0
20250221,193300,92629990,3015,3015,3015,3015,0
20250221,193200,92629990,3015,3015,3015,3015,0
20250221,193100,92629990,3015,3015,3015,3015,0
20250221,193000,92629990,3015,3015,3015,3015,0
20250221,192900,92629990,3015,3015,3015,3015,0
20250221,192800,92629990,3015,3015,3015,3015,0
20250221,192700,92629990,3015,3015,3015,3015,0
20250221,192600,92629990,3015,3015,3015,3015,0
20250221,192500,92629990,3015,3015,3015,3015,748
20250221,192400,92629990,3015,3015,3015,3015,0
20250221,192300,92629990,3015,3015,3015,3015,0
20250221,192200,92629990,3015,3015,3015,3015,0
20250221,192100,92629990,3015,3015,3015,3015,0
20250221,192000,92629990,3015,3015,3015,3015,0
20250221,191900,92629990,3015,3015,3015,3015,0
20250221,191800,92629990,3015,3015,3015,3015,0
20250221,191700,92629990,3015,3015,3015,3015,0
20250221,191600,92629990,3015,3015,3015,3015,0
20250221,191500,92629990,3015,3015,3015,3015,0
20250221,191400,92629990,3015,3015,3015,3015,0
20250221,191300,92629990,3015,3015,3015,3015,0
20250221,191200,92629990,3015,3015,3015,3015,0
20250221,191100,92629990,3015,3015,3015,3015,0
20250221,191000,92629990,3015,3015,3015,3015,0
20250221,190900,92629990,3015,3015,3015,3015,0
20250221,190800,92629990,3015,3015,3015,3015,0
20250221,190700,92629990,3015,3015,3015,3015,0
20250221,190600,92629990,3015,3015,3015,3015,0
20250221,190500,92629990,3015,3015,3015,3015,0
20250221,190400,92629990,3015,3015,3015,3015,0
20250221,190300,92629990,3015,3015,3015,3015,0
20250221,190200,92629990,3015,3015,3015,3015,0
20250221,190100,92629990,3015,3015,3015,3015,0
20250221,190000,92629990,3015,3015,3015,3015,0
20250221,185900,92629990,3015,3015,3015,3015,0
20250221,185800,92629990,3015,3015,3015,3015,0
20250221,185700,92629990,3015,3015,3015,3015,0
20250221,185600,92629990,3015,3015,3015,3015,0
20250221,185500,92629990,3015,3015,3015,3015,748
20250221,185400,92629990,3015,3015,3015,3015,0
20250221,185300,92629990,3015,3015,3015,3015,0
20250221,185200,92629990,3015,3015,3015,3015,0
20250221,185100,92629990,3015,3015,3015,3015,0
20250221,185000,92629990,3015,3015,3015,3015,0
20250221,184900,92629990,3015,3015,3015,3015,0
20250221,184800,92629990,3015,3015,3015,3015,0
20250221,184700,92629990,3015,3015,3015,3015,0
20250221,184600,92629990,3015,3015,3015,3015,0
20250221,184500,92629990,3015,3015,3015,3015,0
20250221,184400,92629990,3015,3015,3015,3015,0
20250221,184300,92629990,3015,3015,3015,3015,0
20250221,184200,92629990,3015,3015,3015,3015,0
20250221,184100,92629990,3015,3015,3015,3015,0
20250221,184000,92629990,3015,3015,3015,3015,0
20250221,183900,92629990,3015,3015,3015,3015,0
20250221,183800,92629990,3015,3015,3015,3015,0
20250221,183700,92629990,3015,3015,3015,3015,0
20250221,183600,92629990,3015,3015,3015,3015,0
20250221,183500,92629990,3015,3015,3015,3015,0
20250221,183400,92629990,3015,3015,3015,3015,0
20250221,183300,92629990,3015,3015,3015,3015,0
20250221,183200,92629990,3015,3015,3015,3015,0
20250221,183100,92629990,3015,3015,3015,3015,0
20250221,183000,92629990,3015,3015,3015,3015,0
20250221,182900,92629990,3015,3015,3015,3015,0
20250221,182800,92629990,3015,3015,3015,3015,0
20250221,182700,92629990,3015,3015,3015,3015,0
20250221,182600,92629990,3015,3015,3015,3015,0
20250221,182500,92629990,3015,3015,3015,3015,748
20250221,182400,92629990,3015,3015,3015,3015,0
20250221,182300,92629990,3015,3015,3015,3015,0
20250221,182200,92629990,3015,3015,3015,3015,0
20250221,182100,92629990,3015,3015,3015,3015,0
20250221,182000,92629990,3015,3015,3015,3015,0
20250221,181900,92629990,3015,3015,3015,3015,0
20250221,181800,92629990,3015,3015,3015,3015,0
20250221,181700,92629990,3015,3015,3015,3015,0
20250221,181600,92629990,3015,3015,3015,3015,0
20250221,181500,92629990,3015,3015,3015,3015,0
20250221,181400,92629990,3015,3015,3015,3015,0
20250221,181300,92629990,3015,3015,3015,3015,0
20250221,181200,92629990,3015,3015,3015,3015,0
20250221,181100,92629990,3015,3015,3015,3015,0
20250221,181000,92629990,3015,3015,3015,3015,0
20250221,180900,92629990,3015,3015,3015,3015,0
20250221,180800,92629990,3015,3015,3015,3015,0
20250221,180700,92629990,3015,3015,3015,3015,0
20250221,180600,92629990,3015,3015,3015,3015,0
20250221,180500,92629990,3015,3015,3015,3015,0
20250221,180400,92629990,3015,3015,3015,3015,0
20250221,180300,92629990,3015,3015,3015,3015,0
20250221,180200,92629990,3015,3015,3015,3015,0
20250221,180100,92629990,3015,3015,3015,3015,0
20250221,180000,92629990,3015,3015,3015,3015,0
20250221,175900,92629990,3015,3015,3015,3015,0
20250221,175800,92629990,3015,3015,3015,3015,0
20250221,175700,92629990,3015,3015,3015,3015,0
20250221,175600,92629990,3015,3015,3015,3015,0
20250221,175500,92629990,3015,3015,3015,3015,748
20250221,175400,92629990,3015,3015,3015,3015,0
20250221,175300,92629990,3015,3015,3015,3015,0
20250221,175200,92629990,3015,3015,3015,3015,0
20250221,175100,92629990,3015,3015,3015,3015,0
20250221,175000,92629990,3015,3015,3015,3015,0
20250221,174900,92629990,3015,3015,3015,3015,0
20250221,174800,92629990,3015,3015,3015,3015,0
20250221,174700,92629990,3015,3015,3015,3015,0
20250221,174600,92629990,3015,3015,3015,3015,0
20250221,174500,92629990,3015,3015,3015,3015,0
20250221,174400,92629990,3015,3015,3015,3015,0
20250221,174300,92629990,3015,3015,3015,3015,0
20250221,174200,92629990,3015,3015,3015,3015,0
20250221,174100,92629990,3015,3015,3015,3015,0
20250221,174000,92629990,3015,3015,3015,3015,0
20250221,173900,92629990,3015,3015,3015,3015,0
20250221,173800,92629990,3015,3015,3015,3015,0
20250221,173700,92629990,3015,3015,3015,3015,0
20250221,173600,92629990,3015,3015,3015,3015,0
20250221,173500,92629990,3015,3015,3015,3015,0
20250221,173400,92629990,3015,3015,3015,3015,0
20250221,173300,92629990,3015,3015,3015,3015,0
20250221,173200,92629990,3015,3015,3015,3015,0
20250221,173100,92629990,3015,3015,3015,3015,0
20250221,173000,92629990,3015,3015,3015,3015,0
20250221,172900,92629990,3015,3015,3015,3015,0
20250221,172800,92629990,3015,3015,3015,3015,0
20250221,172700,92629990,3015,3015,3015,3015,0
20250221,172600,92629990,3015,3015,3015,3015,0
20250221,172500,92629990,3015,3015,3015,3015,748
20250221,172400,92629990,3015,3015,3015,3015,0
20250221,172300,92629990,3015,3015,3015,3015,0
20250221,172200,92629990,3015,3015,3015,3015,0
20250221,172100,92629990,3015,3015,3015,3015,0
20250221,172000,92629990,3015,3015,3015,3015,0
20250221,171900,92629990,3015,3015,3015,3015,0
20250221,171800,92629990,3015,3015,3015,3015,0
20250221,171700,92629990,3015,3015,3015,3015,0
20250221,171600,92629990,3015,3015,3015,3015,0
20250221,171500,92629990,3015,3015,3015,3015,0
20250221,171400,92629990,3015,3015,3015,3015,0
20250221,171300,92629990,3015,3015,3015,3015,0
20250221,171200,92629990,3015,3015,3015,3015,0
20250221,171100,92629990,3015,3015,3015,3015,0
20250221,171000,92629990,3015,3015,3015,3015,0
20250221,170900,92629990,3015,3015,3015,3015,0
20250221,170800,92629990,3015,3015,3015,3015,0
20250221,170700,92629990,3015,3015,3015,3015,0
20250221,170600,92629990,3015,3015,3015,3015,0
20250221,170500,92629990,3015,3015,3015,3015,0
20250221,170400,92629990,3015,3015,3015,3015,0
20250221,170300,92629990,3015,3015,3015,3015,0
20250221,170200,92629990,3015,3015,3015,3015,0
20250221,170100,92629990,3015,3015,3015,3015,0
20250221,170000,92629990,3015,3015,3015,3015,0
20250221,165900,92629990,3015,3015,3015,3015,0
20250221,165800,92629990,3015,3015,3015,3015,0
20250221,165700,92629990,3015,3015,3015,3015,0
20250221,165600,92629990,3015,3015,3015,3015,0
20250221,165500,92629990,3015,3015,3015,3015,748
20250221,165400,92629990,3015,3015,3015,3015,0
20250221,165300,92629990,3015,3015,3015,3015,0
20250221,165200,92629990,3015,3015,3015,3015,0
20250221,165100,92629990,3015,3015,3015,3015,0
20250221,165000,92629990,3015,3015,3015,3015,0
20250221,164900,92629990,3015,3015,3015,3015,0
20250221,164800,92629990,3015,3015,3015,3015,0
20250221,164700,92629990,3015,3015,3015,3015,0
20250221,164600,92629990,3015,3015,3015,3015,0
20250221,164500,92629990,3015,3015,3015,3015,0
20250221,164400,92629990,3015,3015,3015,3015,0
20250221,164300,92629990,3015,3015,3015,3015,0
20250221,164200,92629990,3015,3015,3015,3015,0
20250221,164100,92629990,3015,3015,3015,3015,0
20250221,164000,92629990,3015,3015,3015,3015,0
20250221,163900,92629990,3015,3015,3015,3015,0
20250221,163800,92629990,3015,3015,3015,3015,0
20250221,163700,92629990,3015,3015,3015,3015,0
20250221,163600,92629990,3015,3015,3015,3015,0
20250221,163500,92629990,3015,3015,3015,3015,0
20250221,163400,92629990,3015,3015,3015,3015,0
20250221,163300,92629990,3015,3015,3015,3015,0
20250221,163200,92629990,3015,3015,3015,3015,0
20250221,163100,92629990,3015,3015,3015,3015,0
20250221,163000,92629990,3015,3015,3015,3015,0
20250221,162900,92629990,3015,3015,3015,3015,0
20250221,162800,92629990,3015,3015,3015,3015,0
20250221,162700,92629990,3015,3015,3015,3015,0
20250221,162600,92629990,3015,3015,3015,3015,0
20250221,162500,92629990,3015,3015,3015,3015,748
20250221,162400,92629990,3015,3015,3015,3015,0
20250221,162300,92629990,3015,3015,3015,3015,0
20250221,162200,92629990,3015,3015,3015,3015,0
20250221,162100,92629990,3015,3015,3015,3015,0
20250221,162000,92629990,3015,3015,3015,3015,0
20250221,161900,92629990,3015,3015,3015,3015,0
20250221,161800,92629990,3015,3015,3015,3015,0
20250221,161700,92629990,3015,3015,3015,3015,0
20250221,161600,92629990,3015,3015,3015,3015,0
20250221,161500,92629990,3015,3015,3015,3015,0
20250221,161400,92629990,3015,3015,3015,3015,0
20250221,161300,92629990,3015,3015,3015,3015,0
20250221,161200,92629990,3015,3015,3015,3015,0
20250221,161100,92629990,3015,3015,3015,3015,0
20250221,161000,92629990,3015,3015,3015,3015,0
20250221,160900,92629990,3015,3015,3015,3015,0
20250221,160800,92629990,3015,3015,3015,3015,0
20250221,160700,92629990,3015,3015,3015,3015,0
20250221,160600,92629990,3015,3015,3015,3015,0
20250221,160500,92629990,3015,3015,3015,3015,0
20250221,160400,92629990,3015,3015,3015,3015,0
20250221,160300,92629990,3015,3015,3015,3015,0
20250221,160200,92629990,3015,3015,3015,3015,0
20250221,160100,92629990,3015,3015,3015,3015,0
20250221,160000,92629990,3015,3015,3015,3015,0
20250221,155900,92629990,3015,3015,3015,3015,0
20250221,155800,92629990,3015,3015,3015,3015,0
20250221,155700,92629990,3015,3015,3015,3015,0
20250221,155600,92629990,3015,3015,3015,3015,0
20250221,155500,92629990,3015,3015,3015,3015,748
20250221,155400,92629990,3015,3015,3015,3015,0
20250221,155300,92629990,3015,3015,3015,3015,0
20250221,155200,92629990,3015,3015,3015,3015,0
20250221,155100,92629990,3015,3015,3015,3015,0
20250221,155000,92629990,3015,3015,3015,3015,0
20250221,154900,92629990,3015,3015,3015,3015,0
20250221,154800,92629990,3015,3015,3015,3015,0
20250221,154700,92629990,3015,3015,3015,3015,0
20250221,154600,92629990,3015,3015,3015,3015,0
20250221,154500,92629990,3015,3015,3015,3015,0
20250221,154400,92629990,3015,3015,3015,3015,0
20250221,154300,92629990,3015,3015,3015,3015,0
20250221,154200,92629990,3015,3015,3015,3015,0
20250221,154100,92629990,3015,3015,3015,3015,0
20250221,154000,92629990,3015,3015,3015,3015,0
20250221,153900,92629990,3015,3015,3015,3015,0
20250221,153800,92629990,3015,3015,3015,3015,0
20250221,153700,92629990,3015,3015,3015,3015,0
20250221,153600,92629990,3015,3015,3015,3015,0
20250221,153500,92629990,3015,3015,3015,3015,0
20250221,153400,92629990,3015,3015,3015,3015,0
20250221,153300,92629990,3015,3015,3015,3015,0
20250221,153200,92629990,3015,3015,3015,3015,0
20250221,153100,92629990,3015,3015,3015,3015,0
20250221,153000,92629990,3015,3015,3015,3015,748
20250221,152900,90374770,3015,3015,3015,3015,0
20250221,152800,90374770,3015,3015,3015,3015,0
20250221,152700,90374770,3015,3015,3015,3015,0
20250221,152600,90374770,3015,3015,3015,3015,0
20250221,152500,90374770,3015,3015,3015,3015,0
20250221,152400,90374770,3015,3015,3015,3015,0
20250221,152300,90374770,3015,3015,3015,3015,0
20250221,152200,90374770,3015,3015,3015,3015,0
20250221,152100,90374770,3015,3015,3015,3015,0
20250221,152000,90374770,3015,3015,3015,3015,0
20250221,151900,90374770,3015,3015,3015,3015,0
20250221,151800,90374770,3015,3015,3015,3015,0
20250221,151700,90374770,3015,3015,3015,3015,0
20250221,151600,90374770,3015,3015,3015,3015,0
20250221,151500,90374770,3015,3000,3015,3000,106
20250221,151400,90056755,3015,3000,3015,3000,10
20250221,151300,90026680,3015,3000,3015,3000,30
20250221,151200,89936350,3000,3000,3010,3000,342
20250221,151100,88907010,3000,3000,3010,3000,10
20250221,151000,88876990,3005,3005,3005,3005,161
20250221,150900,88393185,3005,3000,3005,3000,26
20250221,150800,88315180,3005,3000,3005,3000,57
20250221,150700,88143960,3005,3005,3005,3005,0
20250221,150600,88143960,3005,3005,3005,3005,0
20250221,150500,88143960,3005,3005,3005,3005,0
20250221,150400,88143960,3005,3005,3005,3005,0
20250221,150300,88143960,3005,3005,3005,3005,0
20250221,150200,88143960,3005,3005,3005,3005,0
20250221,150100,88143960,3005,3005,3005,3005,0
20250221,150000,88143960,3005,3000,3005,3000,383
20250221,145900,86994955,3005,3005,3005,3005,0
20250221,145800,86994955,3005,3005,3005,3005,0
20250221,145700,86994955,3005,3005,3005,3005,541
20250221,145600,85369250,3005,3005,3005,3005,0
20250221,145500,85369250,3005,3005,3005,3005,0
20250221,145400,85369250,3005,3005,3005,3005,0
20250221,145300,85369250,3005,3005,3005,3005,0
20250221,145200,85369250,3005,3005,3005,3005,0
20250221,145100,85369250,3005,3005,3005,3005,0
20250221,145000,85369250,3005,3005,3005,3005,0
20250221,144900,85369250,3005,3005,3005,3005,0
20250221,144800,85369250,3005,3005,3005,3005,0
20250221,144700,85369250,3005,3005,3005,3005,0
20250221,144600,85369250,3005,3005,3005,3005,0
20250221,144500,85369250,3005,3005,3005,3005,1
20250221,144400,85366245,3000,3000,3000,3000,34
20250221,144300,85264245,3005,3005,3005,3005,0
20250221,144200,85264245,3005,3005,3005,3005,0
20250221,144100,85264245,3005,3005,3005,3005,0
20250221,144000,85264245,3005,3005,3005,3005,1
20250221,143900,85261240,3000,3000,3000,3000,0
20250221,143800,85261240,3000,3000,3000,3000,10
20250221,143700,85231240,3010,3010,3010,3010,0
20250221,143600,85231240,3010,3010,3010,3010,0
20250221,143500,85231240,3010,3010,3010,3010,0
20250221,143400,85231240,3010,3010,3010,3010,1
20250221,143300,85228230,2995,3000,3000,2995,3230
20250221,143200,75554340,3010,3010,3010,3010,0
20250221,143100,75554340,3010,3010,3010,3010,0
20250221,143000,75554340,3010,3010,3010,3010,48
20250221,142900,75409860,3010,3010,3010,3010,0
20250221,142800,75409860,3010,3010,3010,3010,0
20250221,142700,75409860,3010,3010,3010,3010,0
20250221,142600,75409860,3010,3010,3010,3010,0
20250221,142500,75409860,3010,3010,3010,3010,0
20250221,142400,75409860,3010,3010,3010,3010,0
20250221,142300,75409860,3010,3005,3010,3005,1061
20250221,142200,72221550,3000,3000,3000,3000,0
20250221,142100,72221550,3000,3000,3000,3000,0
20250221,142000,72221550,3000,3000,3000,3000,434
20250221,141900,70919550,3000,3000,3000,3000,0
20250221,141800,70919550,3000,3000,3000,3000,0
20250221,141700,70919550,3000,3000,3000,3000,0
20250221,141600,70919550,3000,3000,3000,3000,0
20250221,141500,70919550,3000,3000,3000,3000,0
20250221,141400,70919550,3000,3000,3000,3000,0
20250221,141300,70919550,3000,3000,3000,3000,0
20250221,141200,70919550,3000,3000,3000,3000,0
20250221,141100,70919550,3000,3000,3000,3000,0
20250221,141000,70919550,3000,3000,3000,3000,1
20250221,140900,70916550,3000,3000,3000,3000,0
20250221,140800,70916550,3000,3000,3000,3000,1
20250221,140700,70913550,3000,3000,3000,3000,0
20250221,140600,70913550,3000,3000,3000,3000,121
20250221,140500,70550550,3000,3000,3000,3000,1
20250221,140400,70547550,2995,2995,2995,2995,0
20250221,140300,70547550,2995,2995,2995,2995,0
20250221,140200,70547550,2995,2995,2995,2995,0
20250221,140100,70547550,2995,2995,2995,2995,0
20250221,140000,70547550,2995,2995,2995,2995,0
20250221,135900,70547550,2995,2995,2995,2995,0
20250221,135800,70547550,2995,2995,2995,2995,0
20250221,135700,70547550,2995,2995,2995,2995,50
20250221,135600,70397800,3000,3000,3000,3000,0
20250221,135500,70397800,3000,3000,3000,3000,0
20250221,135400,70397800,3000,3000,3000,3000,17
20250221,135300,70346800,3000,3000,3000,3000,0
20250221,135200,70346800,3000,3000,3000,3000,0
20250221,135100,70346800,3000,3000,3000,3000,0
20250221,135000,70346800,3000,3000,3000,3000,0
20250221,134900,70346800,3000,3000,3000,3000,0
20250221,134800,70346800,3000,3000,3000,3000,0
20250221,134700,70346800,3000,3000,3000,3000,0
20250221,134600,70346800,3000,3000,3000,3000,0
20250221,134500,70346800,3000,3000,3000,3000,0
20250221,134400,70346800,3000,3000,3000,3000,0
20250221,134300,70346800,3000,3000,3000,3000,2
20250221,134200,70340800,3000,3000,3000,3000,0
20250221,134100,70340800,3000,3000,3000,3000,0
20250221,134000,70340800,3000,3000,3000,3000,0
20250221,133900,70340800,3000,3000,3000,3000,0
20250221,133800,70340800,3000,3000,3000,3000,0
20250221,133700,70340800,3000,3000,3000,3000,0
20250221,133600,70340800,3000,3000,3000,3000,0
20250221,133500,70340800,3000,3000,3000,3000,350
20250221,133400,69290800,3000,3000,3000,3000,0
20250221,133300,69290800,3000,3000,3000,3000,1
20250221,133200,69287800,2995,2995,2995,2995,0
20250221,133100,69287800,2995,2995,2995,2995,0
20250221,133000,69287800,2995,2995,2995,2995,1
20250221,132900,69284805,3000,3000,3000,3000,0
20250221,132800,69284805,3000,3000,3000,3000,0
20250221,132700,69284805,3000,3000,3000,3000,0
20250221,132600,69284805,3000,3000,3000,3000,0
20250221,132500,69284805,3000,3000,3000,3000,0
20250221,132400,69284805,3000,3000,3000,3000,0
20250221,132300,69284805,3000,3000,3000,3000,0
20250221,132200,69284805,3000,3000,3000,3000,0
20250221,132100,69284805,3000,3000,3000,3000,0
20250221,132000,69284805,3000,3000,3000,3000,0
20250221,131900,69284805,3000,3000,3000,3000,0
20250221,131800,69284805,3000,3000,3000,3000,0
20250221,131700,69284805,3000,3000,3000,3000,1
20250221,131600,69281805,2995,2995,2995,2995,0
20250221,131500,69281805,2995,2995,2995,2995,1120
20250221,131400,65927405,2995,2995,2995,2995,0
20250221,131300,65927405,2995,2995,2995,2995,0
20250221,131200,65927405,2995,2995,2995,2995,0
20250221,131100,65927405,2995,2995,2995,2995,0
20250221,131000,65927405,2995,2995,2995,2995,0
20250221,130900,65927405,2995,2995,2995,2995,0
20250221,130800,65927405,2995,2995,2995,2995,0
20250221,130700,65927405,2995,2995,2995,2995,0
20250221,130600,65927405,2995,2995,2995,2995,0
20250221,130500,65927405,2995,2995,2995,2995,0
20250221,130400,65927405,2995,2995,2995,2995,0
20250221,130300,65927405,2995,2995,2995,2995,0
20250221,130200,65927405,2995,2990,2995,2990,1500
20250221,130100,61435065,2990,2990,2990,2990,0
20250221,130000,61435065,2990,2990,2990,2990,0
20250221,125900,61435065,2990,2990,2990,2990,0
20250221,125800,61435065,2990,2990,2990,2990,0
20250221,125700,61435065,2990,2990,2990,2990,1
20250221,125600,61432075,2985,2985,2985,2985,10
20250221,125500,61402225,2985,2985,2985,2985,0
20250221,125400,61402225,2985,2985,2985,2985,8
20250221,125300,61378345,2990,2990,2990,2990,2
20250221,125200,61372365,2995,2995,2995,2995,0
20250221,125100,61372365,2995,2995,2995,2995,0
20250221,125000,61372365,2995,2995,2995,2995,0
20250221,124900,61372365,2995,2995,2995,2995,0
20250221,124800,61372365,2995,2995,2995,2995,0
20250221,124700,61372365,2995,2995,2995,2995,0
20250221,124600,61372365,2995,2995,2995,2995,0
20250221,124500,61372365,2995,2995,2995,2995,0
20250221,124400,61372365,2995,2995,2995,2995,0
20250221,124300,61372365,2995,2995,2995,2995,0
20250221,124200,61372365,2995,2995,2995,2995,0
20250221,124100,61372365,2995,2995,2995,2995,0
20250221,124000,61372365,2995,2995,2995,2995,0
20250221,123900,61372365,2995,2995,2995,2995,0
20250221,123800,61372365,2995,2995,2995,2995,0
20250221,123700,61372365,2995,2995,2995,2995,14
20250221,123600,61330435,2995,2995,2995,2995,27
20250221,123500,61249570,2985,2990,2990,2985,26
20250221,123400,61171910,2995,2995,2995,2995,0
20250221,123300,61171910,2995,2995,2995,2995,0
20250221,123200,61171910,2995,2995,2995,2995,0
20250221,123100,61171910,2995,2995,2995,2995,0
20250221,123000,61171910,2995,2995,2995,2995,0
20250221,122900,61171910,2995,2995,2995,2995,20
20250221,122800,61112010,2990,2990,2990,2990,10
20250221,122700,61082110,2990,2990,2990,2990,0
20250221,122600,61082110,2990,2990,2990,2990,1
20250221,122500,61079120,2990,2990,2990,2990,0
20250221,122400,61079120,2990,2990,2990,2990,0
20250221,122300,61079120,2990,2990,2990,2990,0
20250221,122200,61079120,2990,2990,2990,2990,0
20250221,122100,61079120,2990,2990,2990,2990,0
20250221,122000,61079120,2990,2990,2990,2990,0
20250221,121900,61079120,2990,2990,2990,2990,50
20250221,121800,60929620,2990,2990,2990,2990,0
20250221,121700,60929620,2990,2990,2990,2990,68
20250221,121600,60726300,2990,2990,2990,2990,0
20250221,121500,60726300,2990,2995,2995,2990,51
20250221,121400,60573560,2995,2995,2995,2995,0
20250221,121300,60573560,2995,2995,2995,2995,0
20250221,121200,60573560,2995,2995,2995,2995,6
20250221,121100,60555590,2995,2995,2995,2995,0
20250221,121000,60555590,2995,2995,2995,2995,0
20250221,120900,60555590,2995,2995,2995,2995,0
20250221,120800,60555590,2995,2995,2995,2995,0
20250221,120700,60555590,2995,2995,2995,2995,0
20250221,120600,60555590,2995,2995,2995,2995,10
20250221,120500,60525640,2995,2995,2995,2995,1
20250221,120400,60522645,2990,2990,2990,2990,17
20250221,120300,60471815,2995,2995,2995,2995,0
20250221,120200,60471815,2995,2995,2995,2995,1
20250221,120100,60468820,2990,2990,2990,2990,3230
20250221,120000,50811120,2995,2995,2995,2995,0
20250221,115900,50811120,2995,2995,2995,2995,0
20250221,115800,50811120,2995,2995,2995,2995,0
20250221,115700,50811120,2995,2995,2995,2995,0
20250221,115600,50811120,2995,2995,2995,2995,0
20250221,115500,50811120,2995,2990,2995,2990,2
20250221,115400,50805135,2995,2995,2995,2995,50
20250221,115300,50655385,2995,2995,2995,2995,0
20250221,115200,50655385,2995,2990,2995,2990,262
20250221,115100,49870745,2990,2990,2990,2990,822
20250221,115000,47412965,2995,2995,2995,2995,0
20250221,114900,47412965,2995,2995,2995,2995,0
20250221,114800,47412965,2995,2995,2995,2995,0
20250221,114700,47412965,2995,2995,2995,2995,0
20250221,114600,47412965,2995,2995,2995,2995,0
20250221,114500,47412965,2995,2995,2995,2995,0
20250221,114400,47412965,2995,2995,2995,2995,0
20250221,114300,47412965,2995,2995,2995,2995,0
20250221,114200,47412965,2995,2995,2995,2995,0
20250221,114100,47412965,2995,2995,2995,2995,0
20250221,114000,47412965,2995,2995,2995,2995,1
20250221,113900,47409970,2995,2995,2995,2995,0
20250221,113800,47409970,2995,2995,2995,2995,0
20250221,113700,47409970,2995,2995,2995,2995,0
20250221,113600,47409970,2995,2995,2995,2995,0
20250221,113500,47409970,2995,2995,2995,2995,0
20250221,113400,47409970,2995,2995,2995,2995,0
20250221,113300,47409970,2995,2995,2995,2995,10
20250221,113200,47380020,2995,2995,2995,2995,0
20250221,113100,47380020,2995,2995,2995,2995,1
20250221,113000,47377025,2990,2990,2990,2990,18
20250221,112900,47323205,2995,2995,2995,2995,0
20250221,112800,47323205,2995,2995,2995,2995,267
20250221,112700,46523540,3005,3005,3005,3005,0
20250221,112600,46523540,3005,3005,3005,3005,0
20250221,112500,46523540,3005,3005,3005,3005,0
20250221,112400,46523540,3005,3005,3005,3005,0
20250221,112300,46523540,3005,3005,3005,3005,0
20250221,112200,46523540,3005,3005,3005,3005,0
20250221,112100,46523540,3005,3005,3005,3005,0
20250221,112000,46523540,3005,3005,3005,3005,0
20250221,111900,46523540,3005,3005,3005,3005,34
20250221,111800,46421370,3005,3005,3005,3005,0
20250221,111700,46421370,3005,3005,3005,3005,0
20250221,111600,46421370,3005,3005,3005,3005,2
20250221,111500,46415360,2985,3005,3005,2975,2314
20250221,111400,39512070,3005,3005,3005,3005,0
20250221,111300,39512070,3005,3000,3005,2995,513
20250221,111200,37973170,3005,3005,3005,3005,0
20250221,111100,37973170,3005,3005,3005,3005,8
20250221,111000,37949130,3005,3005,3005,3005,0
20250221,110900,37949130,3005,3005,3005,3005,2595
20250221,110800,30151155,3015,3015,3015,3015,0
20250221,110700,30151155,3015,3015,3015,3015,0
20250221,110600,30151155,3015,3015,3015,3015,0
20250221,110500,30151155,3015,3015,3015,3015,1
20250221,110400,30148140,3010,3010,3010,3010,50
20250221,110300,29997640,3015,3015,3015,3015,1
20250221,110200,29994625,3015,3015,3015,3015,0
20250221,110100,29994625,3015,3015,3015,3015,1
20250221,110000,29991610,3015,3020,3020,3015,2
20250221,105900,29985575,3025,3025,3025,3025,0
20250221,105800,29985575,3025,3025,3025,3025,0
20250221,105700,29985575,3025,3025,3025,3025,0
20250221,105600,29985575,3025,3025,3025,3025,0
20250221,105500,29985575,3025,3025,3025,3025,0
20250221,105400,29985575,3025,3025,3025,3025,0
20250221,105300,29985575,3025,3025,3025,3025,0
20250221,105200,29985575,3025,3020,3025,3020,2
20250221,105100,29979530,3025,3025,3025,3025,0
20250221,105000,29979530,3025,3025,3025,3025,0
20250221,104900,29979530,3025,3025,3025,3025,0
20250221,104800,29979530,3025,3025,3025,3025,0
20250221,104700,29979530,3025,3025,3025,3025,0
20250221,104600,29979530,3025,3025,3025,3025,0
20250221,104500,29979530,3025,3025,3025,3025,0
20250221,104400,29979530,3025,3020,3025,3020,301
20250221,104300,29070505,3020,3020,3020,3020,0
20250221,104200,29070505,3020,3020,3020,3020,0
20250221,104100,29070505,3020,3020,3020,3020,0
20250221,104000,29070505,3020,3020,3020,3010,94
20250221,103900,28786675,3020,3020,3020,3020,0
20250221,103800,28786675,3020,3020,3020,3020,0
20250221,103700,28786675,3020,3020,3020,3020,1
20250221,103600,28783655,3015,3015,3015,3015,34
20250221,103500,28681145,3015,3015,3020,3015,4
20250221,103400,28669080,3015,3015,3015,3015,1
20250221,103300,28666065,3020,3020,3020,3020,1035
20250221,103200,25540365,3020,3010,3020,3005,85
20250221,103100,25284545,3025,3025,3025,3025,0
20250221,103000,25284545,3025,3025,3025,3025,0
20250221,102900,25284545,3025,3025,3025,3025,0
20250221,102800,25284545,3025,3025,3025,3025,0
20250221,102700,25284545,3025,3025,3025,3025,0
20250221,102600,25284545,3025,3025,3025,3025,0
20250221,102500,25284545,3025,3025,3025,3025,17
20250221,102400,25233120,3025,3025,3025,3025,0
20250221,102300,25233120,3025,3025,3025,3025,0
20250221,102200,25233120,3025,3025,3025,3025,0
20250221,102100,25233120,3025,3015,3025,3015,42
20250221,102000,25106470,3015,3020,3025,3015,33
20250221,101900,25006950,3025,3025,3025,3025,0
20250221,101800,25006950,3025,3025,3025,3025,0
20250221,101700,25006950,3025,3025,3025,3025,1
20250221,101600,25003925,3025,3010,3025,3010,2
20250221,101500,24997890,3025,3025,3025,3025,1
20250221,101400,24994865,3025,3010,3025,3010,2
20250221,101300,24988830,3025,3025,3025,3025,0
20250221,101200,24988830,3025,3025,3025,3025,34
20250221,101100,24885980,3025,3025,3025,3025,0
20250221,101000,24885980,3025,3025,3025,3025,0
20250221,100900,24885980,3025,3025,3025,3025,0
20250221,100800,24885980,3025,3025,3025,3025,0
20250221,100700,24885980,3025,3020,3025,3020,201
20250221,100600,24278520,3025,3025,3025,3025,0
20250221,100500,24278520,3025,3025,3025,3025,0
20250221,100400,24278520,3025,3025,3025,3025,0
20250221,100300,24278520,3025,3025,3025,3025,10
20250221,100200,24248270,3025,3025,3025,3025,0
20250221,100100,24248270,3025,3025,3025,3025,0
20250221,100000,24248270,3025,3025,3025,3025,0
20250221,095900,24248270,3025,3025,3025,3025,33
20250221,095800,24148445,3025,3025,3025,3025,1
20250221,095700,24145420,3005,3005,3005,3005,0
20250221,095600,24145420,3005,3005,3005,3005,2
20250221,095500,24139410,3025,3020,3025,3020,70
20250221,095400,23927975,3010,3010,3010,3010,0
20250221,095300,23927975,3010,3010,3010,3010,510
20250221,095200,22392875,3020,3020,3020,3020,0
20250221,095100,22392875,3020,3020,3020,3020,140
20250221,095000,21970075,3020,3020,3020,3020,0
20250221,094900,21970075,3020,3010,3020,3010,462
20250221,094800,20577705,3010,3010,3010,3010,2
20250221,094700,20571685,3010,3010,3010,3010,1
20250221,094600,20568675,3010,3010,3010,3010,42
20250221,094500,20442255,3020,3020,3020,3020,0
20250221,094400,20442255,3020,3020,3020,3020,0
20250221,094300,20442255,3020,3020,3020,3020,0
20250221,094200,20442255,3020,3020,3020,3020,0
20250221,094100,20442255,3020,3020,3020,3020,88
20250221,094000,20176495,3020,3020,3020,3020,0
20250221,093900,20176495,3020,3010,3020,3010,74
20250221,093800,19953655,3020,3020,3020,3020,0
20250221,093700,19953655,3020,3020,3020,3020,1
20250221,093600,19950635,3020,3020,3020,3020,21
20250221,093500,19887215,3020,3020,3020,3020,103
20250221,093400,19576155,3020,3020,3020,3020,3
20250221,093300,19567095,3020,3020,3020,3020,0
20250221,093200,19567095,3020,3000,3020,3000,112
20250221,093100,19230855,3015,3000,3015,3000,226
20250221,093000,18551475,3010,3010,3010,3010,19
20250221,092900,18494285,3000,3000,3000,3000,500
20250221,092800,16994285,3010,3010,3010,3010,160
20250221,092700,16512685,3010,3010,3010,3010,0
20250221,092600,16512685,3010,3010,3010,3010,0
20250221,092500,16512685,3010,3010,3010,3010,1
20250221,092400,16509675,3010,3005,3010,3005,10
20250221,092300,16479580,3010,3010,3010,3010,0
20250221,092200,16479580,3010,3010,3010,3010,1
20250221,092100,16476570,3005,3010,3010,3005,7
20250221,092000,16455525,3005,3010,3010,3005,306
20250221,091900,15534495,3020,3010,3020,3010,5
20250221,091800,15519435,3010,3010,3010,3010,1
20250221,091700,15516425,3005,2990,3005,2990,952
20250221,091600,12660505,3000,3000,3000,2990,1134
20250221,091500,9269175,2985,2985,2985,2985,0
20250221,091400,9269175,2985,3020,3020,2985,401
20250221,091300,8066350,3010,3010,3010,3010,0
20250221,091200,8066350,3010,3010,3010,3010,137
20250221,091100,7653980,3020,3020,3020,3020,1
20250221,091000,7650960,3010,3010,3010,3010,9
20250221,090900,7623870,3020,3020,3020,3020,5
20250221,090800,7608770,3020,3005,3020,3005,601
20250221,090700,5802750,3020,3020,3020,3020,0
20250221,090600,5802750,3020,3020,3020,3020,0
20250221,090500,5802750,3020,3005,3020,3005,1221
20250221,090400,2117130,3020,3020,3020,3020,0
20250221,090300,2117130,3020,3020,3020,3020,0
20250221,090200,2117130,3020,3020,3020,3020,6
20250221,090100,2099010,3020,2990,3020,2990,201
20250221,090000,1497990,2990,2990,2990,2990,501
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202500 92629990 3015 3015 3015 3015 748
3 20250221 202400 92629990 3015 3015 3015 3015 0
4 20250221 202300 92629990 3015 3015 3015 3015 0
5 20250221 202200 92629990 3015 3015 3015 3015 0
6 20250221 202100 92629990 3015 3015 3015 3015 0
7 20250221 202000 92629990 3015 3015 3015 3015 0
8 20250221 201900 92629990 3015 3015 3015 3015 0
9 20250221 201800 92629990 3015 3015 3015 3015 0
10 20250221 201700 92629990 3015 3015 3015 3015 0
11 20250221 201600 92629990 3015 3015 3015 3015 0
12 20250221 201500 92629990 3015 3015 3015 3015 0
13 20250221 201400 92629990 3015 3015 3015 3015 0
14 20250221 201300 92629990 3015 3015 3015 3015 0
15 20250221 201200 92629990 3015 3015 3015 3015 0
16 20250221 201100 92629990 3015 3015 3015 3015 0
17 20250221 201000 92629990 3015 3015 3015 3015 0
18 20250221 200900 92629990 3015 3015 3015 3015 0
19 20250221 200800 92629990 3015 3015 3015 3015 0
20 20250221 200700 92629990 3015 3015 3015 3015 0
21 20250221 200600 92629990 3015 3015 3015 3015 0
22 20250221 200500 92629990 3015 3015 3015 3015 0
23 20250221 200400 92629990 3015 3015 3015 3015 0
24 20250221 200300 92629990 3015 3015 3015 3015 0
25 20250221 200200 92629990 3015 3015 3015 3015 0
26 20250221 200100 92629990 3015 3015 3015 3015 0
27 20250221 200000 92629990 3015 3015 3015 3015 0
28 20250221 195900 92629990 3015 3015 3015 3015 0
29 20250221 195800 92629990 3015 3015 3015 3015 0
30 20250221 195700 92629990 3015 3015 3015 3015 0
31 20250221 195600 92629990 3015 3015 3015 3015 0
32 20250221 195500 92629990 3015 3015 3015 3015 748
33 20250221 195400 92629990 3015 3015 3015 3015 0
34 20250221 195300 92629990 3015 3015 3015 3015 0
35 20250221 195200 92629990 3015 3015 3015 3015 0
36 20250221 195100 92629990 3015 3015 3015 3015 0
37 20250221 195000 92629990 3015 3015 3015 3015 0
38 20250221 194900 92629990 3015 3015 3015 3015 0
39 20250221 194800 92629990 3015 3015 3015 3015 0
40 20250221 194700 92629990 3015 3015 3015 3015 0
41 20250221 194600 92629990 3015 3015 3015 3015 0
42 20250221 194500 92629990 3015 3015 3015 3015 0
43 20250221 194400 92629990 3015 3015 3015 3015 0
44 20250221 194300 92629990 3015 3015 3015 3015 0
45 20250221 194200 92629990 3015 3015 3015 3015 0
46 20250221 194100 92629990 3015 3015 3015 3015 0
47 20250221 194000 92629990 3015 3015 3015 3015 0
48 20250221 193900 92629990 3015 3015 3015 3015 0
49 20250221 193800 92629990 3015 3015 3015 3015 0
50 20250221 193700 92629990 3015 3015 3015 3015 0
51 20250221 193600 92629990 3015 3015 3015 3015 0
52 20250221 193500 92629990 3015 3015 3015 3015 0
53 20250221 193400 92629990 3015 3015 3015 3015 0
54 20250221 193300 92629990 3015 3015 3015 3015 0
55 20250221 193200 92629990 3015 3015 3015 3015 0
56 20250221 193100 92629990 3015 3015 3015 3015 0
57 20250221 193000 92629990 3015 3015 3015 3015 0
58 20250221 192900 92629990 3015 3015 3015 3015 0
59 20250221 192800 92629990 3015 3015 3015 3015 0
60 20250221 192700 92629990 3015 3015 3015 3015 0
61 20250221 192600 92629990 3015 3015 3015 3015 0
62 20250221 192500 92629990 3015 3015 3015 3015 748
63 20250221 192400 92629990 3015 3015 3015 3015 0
64 20250221 192300 92629990 3015 3015 3015 3015 0
65 20250221 192200 92629990 3015 3015 3015 3015 0
66 20250221 192100 92629990 3015 3015 3015 3015 0
67 20250221 192000 92629990 3015 3015 3015 3015 0
68 20250221 191900 92629990 3015 3015 3015 3015 0
69 20250221 191800 92629990 3015 3015 3015 3015 0
70 20250221 191700 92629990 3015 3015 3015 3015 0
71 20250221 191600 92629990 3015 3015 3015 3015 0
72 20250221 191500 92629990 3015 3015 3015 3015 0
73 20250221 191400 92629990 3015 3015 3015 3015 0
74 20250221 191300 92629990 3015 3015 3015 3015 0
75 20250221 191200 92629990 3015 3015 3015 3015 0
76 20250221 191100 92629990 3015 3015 3015 3015 0
77 20250221 191000 92629990 3015 3015 3015 3015 0
78 20250221 190900 92629990 3015 3015 3015 3015 0
79 20250221 190800 92629990 3015 3015 3015 3015 0
80 20250221 190700 92629990 3015 3015 3015 3015 0
81 20250221 190600 92629990 3015 3015 3015 3015 0
82 20250221 190500 92629990 3015 3015 3015 3015 0
83 20250221 190400 92629990 3015 3015 3015 3015 0
84 20250221 190300 92629990 3015 3015 3015 3015 0
85 20250221 190200 92629990 3015 3015 3015 3015 0
86 20250221 190100 92629990 3015 3015 3015 3015 0
87 20250221 190000 92629990 3015 3015 3015 3015 0
88 20250221 185900 92629990 3015 3015 3015 3015 0
89 20250221 185800 92629990 3015 3015 3015 3015 0
90 20250221 185700 92629990 3015 3015 3015 3015 0
91 20250221 185600 92629990 3015 3015 3015 3015 0
92 20250221 185500 92629990 3015 3015 3015 3015 748
93 20250221 185400 92629990 3015 3015 3015 3015 0
94 20250221 185300 92629990 3015 3015 3015 3015 0
95 20250221 185200 92629990 3015 3015 3015 3015 0
96 20250221 185100 92629990 3015 3015 3015 3015 0
97 20250221 185000 92629990 3015 3015 3015 3015 0
98 20250221 184900 92629990 3015 3015 3015 3015 0
99 20250221 184800 92629990 3015 3015 3015 3015 0
100 20250221 184700 92629990 3015 3015 3015 3015 0
101 20250221 184600 92629990 3015 3015 3015 3015 0
102 20250221 184500 92629990 3015 3015 3015 3015 0
103 20250221 184400 92629990 3015 3015 3015 3015 0
104 20250221 184300 92629990 3015 3015 3015 3015 0
105 20250221 184200 92629990 3015 3015 3015 3015 0
106 20250221 184100 92629990 3015 3015 3015 3015 0
107 20250221 184000 92629990 3015 3015 3015 3015 0
108 20250221 183900 92629990 3015 3015 3015 3015 0
109 20250221 183800 92629990 3015 3015 3015 3015 0
110 20250221 183700 92629990 3015 3015 3015 3015 0
111 20250221 183600 92629990 3015 3015 3015 3015 0
112 20250221 183500 92629990 3015 3015 3015 3015 0
113 20250221 183400 92629990 3015 3015 3015 3015 0
114 20250221 183300 92629990 3015 3015 3015 3015 0
115 20250221 183200 92629990 3015 3015 3015 3015 0
116 20250221 183100 92629990 3015 3015 3015 3015 0
117 20250221 183000 92629990 3015 3015 3015 3015 0
118 20250221 182900 92629990 3015 3015 3015 3015 0
119 20250221 182800 92629990 3015 3015 3015 3015 0
120 20250221 182700 92629990 3015 3015 3015 3015 0
121 20250221 182600 92629990 3015 3015 3015 3015 0
122 20250221 182500 92629990 3015 3015 3015 3015 748
123 20250221 182400 92629990 3015 3015 3015 3015 0
124 20250221 182300 92629990 3015 3015 3015 3015 0
125 20250221 182200 92629990 3015 3015 3015 3015 0
126 20250221 182100 92629990 3015 3015 3015 3015 0
127 20250221 182000 92629990 3015 3015 3015 3015 0
128 20250221 181900 92629990 3015 3015 3015 3015 0
129 20250221 181800 92629990 3015 3015 3015 3015 0
130 20250221 181700 92629990 3015 3015 3015 3015 0
131 20250221 181600 92629990 3015 3015 3015 3015 0
132 20250221 181500 92629990 3015 3015 3015 3015 0
133 20250221 181400 92629990 3015 3015 3015 3015 0
134 20250221 181300 92629990 3015 3015 3015 3015 0
135 20250221 181200 92629990 3015 3015 3015 3015 0
136 20250221 181100 92629990 3015 3015 3015 3015 0
137 20250221 181000 92629990 3015 3015 3015 3015 0
138 20250221 180900 92629990 3015 3015 3015 3015 0
139 20250221 180800 92629990 3015 3015 3015 3015 0
140 20250221 180700 92629990 3015 3015 3015 3015 0
141 20250221 180600 92629990 3015 3015 3015 3015 0
142 20250221 180500 92629990 3015 3015 3015 3015 0
143 20250221 180400 92629990 3015 3015 3015 3015 0
144 20250221 180300 92629990 3015 3015 3015 3015 0
145 20250221 180200 92629990 3015 3015 3015 3015 0
146 20250221 180100 92629990 3015 3015 3015 3015 0
147 20250221 180000 92629990 3015 3015 3015 3015 0
148 20250221 175900 92629990 3015 3015 3015 3015 0
149 20250221 175800 92629990 3015 3015 3015 3015 0
150 20250221 175700 92629990 3015 3015 3015 3015 0
151 20250221 175600 92629990 3015 3015 3015 3015 0
152 20250221 175500 92629990 3015 3015 3015 3015 748
153 20250221 175400 92629990 3015 3015 3015 3015 0
154 20250221 175300 92629990 3015 3015 3015 3015 0
155 20250221 175200 92629990 3015 3015 3015 3015 0
156 20250221 175100 92629990 3015 3015 3015 3015 0
157 20250221 175000 92629990 3015 3015 3015 3015 0
158 20250221 174900 92629990 3015 3015 3015 3015 0
159 20250221 174800 92629990 3015 3015 3015 3015 0
160 20250221 174700 92629990 3015 3015 3015 3015 0
161 20250221 174600 92629990 3015 3015 3015 3015 0
162 20250221 174500 92629990 3015 3015 3015 3015 0
163 20250221 174400 92629990 3015 3015 3015 3015 0
164 20250221 174300 92629990 3015 3015 3015 3015 0
165 20250221 174200 92629990 3015 3015 3015 3015 0
166 20250221 174100 92629990 3015 3015 3015 3015 0
167 20250221 174000 92629990 3015 3015 3015 3015 0
168 20250221 173900 92629990 3015 3015 3015 3015 0
169 20250221 173800 92629990 3015 3015 3015 3015 0
170 20250221 173700 92629990 3015 3015 3015 3015 0
171 20250221 173600 92629990 3015 3015 3015 3015 0
172 20250221 173500 92629990 3015 3015 3015 3015 0
173 20250221 173400 92629990 3015 3015 3015 3015 0
174 20250221 173300 92629990 3015 3015 3015 3015 0
175 20250221 173200 92629990 3015 3015 3015 3015 0
176 20250221 173100 92629990 3015 3015 3015 3015 0
177 20250221 173000 92629990 3015 3015 3015 3015 0
178 20250221 172900 92629990 3015 3015 3015 3015 0
179 20250221 172800 92629990 3015 3015 3015 3015 0
180 20250221 172700 92629990 3015 3015 3015 3015 0
181 20250221 172600 92629990 3015 3015 3015 3015 0
182 20250221 172500 92629990 3015 3015 3015 3015 748
183 20250221 172400 92629990 3015 3015 3015 3015 0
184 20250221 172300 92629990 3015 3015 3015 3015 0
185 20250221 172200 92629990 3015 3015 3015 3015 0
186 20250221 172100 92629990 3015 3015 3015 3015 0
187 20250221 172000 92629990 3015 3015 3015 3015 0
188 20250221 171900 92629990 3015 3015 3015 3015 0
189 20250221 171800 92629990 3015 3015 3015 3015 0
190 20250221 171700 92629990 3015 3015 3015 3015 0
191 20250221 171600 92629990 3015 3015 3015 3015 0
192 20250221 171500 92629990 3015 3015 3015 3015 0
193 20250221 171400 92629990 3015 3015 3015 3015 0
194 20250221 171300 92629990 3015 3015 3015 3015 0
195 20250221 171200 92629990 3015 3015 3015 3015 0
196 20250221 171100 92629990 3015 3015 3015 3015 0
197 20250221 171000 92629990 3015 3015 3015 3015 0
198 20250221 170900 92629990 3015 3015 3015 3015 0
199 20250221 170800 92629990 3015 3015 3015 3015 0
200 20250221 170700 92629990 3015 3015 3015 3015 0
201 20250221 170600 92629990 3015 3015 3015 3015 0
202 20250221 170500 92629990 3015 3015 3015 3015 0
203 20250221 170400 92629990 3015 3015 3015 3015 0
204 20250221 170300 92629990 3015 3015 3015 3015 0
205 20250221 170200 92629990 3015 3015 3015 3015 0
206 20250221 170100 92629990 3015 3015 3015 3015 0
207 20250221 170000 92629990 3015 3015 3015 3015 0
208 20250221 165900 92629990 3015 3015 3015 3015 0
209 20250221 165800 92629990 3015 3015 3015 3015 0
210 20250221 165700 92629990 3015 3015 3015 3015 0
211 20250221 165600 92629990 3015 3015 3015 3015 0
212 20250221 165500 92629990 3015 3015 3015 3015 748
213 20250221 165400 92629990 3015 3015 3015 3015 0
214 20250221 165300 92629990 3015 3015 3015 3015 0
215 20250221 165200 92629990 3015 3015 3015 3015 0
216 20250221 165100 92629990 3015 3015 3015 3015 0
217 20250221 165000 92629990 3015 3015 3015 3015 0
218 20250221 164900 92629990 3015 3015 3015 3015 0
219 20250221 164800 92629990 3015 3015 3015 3015 0
220 20250221 164700 92629990 3015 3015 3015 3015 0
221 20250221 164600 92629990 3015 3015 3015 3015 0
222 20250221 164500 92629990 3015 3015 3015 3015 0
223 20250221 164400 92629990 3015 3015 3015 3015 0
224 20250221 164300 92629990 3015 3015 3015 3015 0
225 20250221 164200 92629990 3015 3015 3015 3015 0
226 20250221 164100 92629990 3015 3015 3015 3015 0
227 20250221 164000 92629990 3015 3015 3015 3015 0
228 20250221 163900 92629990 3015 3015 3015 3015 0
229 20250221 163800 92629990 3015 3015 3015 3015 0
230 20250221 163700 92629990 3015 3015 3015 3015 0
231 20250221 163600 92629990 3015 3015 3015 3015 0
232 20250221 163500 92629990 3015 3015 3015 3015 0
233 20250221 163400 92629990 3015 3015 3015 3015 0
234 20250221 163300 92629990 3015 3015 3015 3015 0
235 20250221 163200 92629990 3015 3015 3015 3015 0
236 20250221 163100 92629990 3015 3015 3015 3015 0
237 20250221 163000 92629990 3015 3015 3015 3015 0
238 20250221 162900 92629990 3015 3015 3015 3015 0
239 20250221 162800 92629990 3015 3015 3015 3015 0
240 20250221 162700 92629990 3015 3015 3015 3015 0
241 20250221 162600 92629990 3015 3015 3015 3015 0
242 20250221 162500 92629990 3015 3015 3015 3015 748
243 20250221 162400 92629990 3015 3015 3015 3015 0
244 20250221 162300 92629990 3015 3015 3015 3015 0
245 20250221 162200 92629990 3015 3015 3015 3015 0
246 20250221 162100 92629990 3015 3015 3015 3015 0
247 20250221 162000 92629990 3015 3015 3015 3015 0
248 20250221 161900 92629990 3015 3015 3015 3015 0
249 20250221 161800 92629990 3015 3015 3015 3015 0
250 20250221 161700 92629990 3015 3015 3015 3015 0
251 20250221 161600 92629990 3015 3015 3015 3015 0
252 20250221 161500 92629990 3015 3015 3015 3015 0
253 20250221 161400 92629990 3015 3015 3015 3015 0
254 20250221 161300 92629990 3015 3015 3015 3015 0
255 20250221 161200 92629990 3015 3015 3015 3015 0
256 20250221 161100 92629990 3015 3015 3015 3015 0
257 20250221 161000 92629990 3015 3015 3015 3015 0
258 20250221 160900 92629990 3015 3015 3015 3015 0
259 20250221 160800 92629990 3015 3015 3015 3015 0
260 20250221 160700 92629990 3015 3015 3015 3015 0
261 20250221 160600 92629990 3015 3015 3015 3015 0
262 20250221 160500 92629990 3015 3015 3015 3015 0
263 20250221 160400 92629990 3015 3015 3015 3015 0
264 20250221 160300 92629990 3015 3015 3015 3015 0
265 20250221 160200 92629990 3015 3015 3015 3015 0
266 20250221 160100 92629990 3015 3015 3015 3015 0
267 20250221 160000 92629990 3015 3015 3015 3015 0
268 20250221 155900 92629990 3015 3015 3015 3015 0
269 20250221 155800 92629990 3015 3015 3015 3015 0
270 20250221 155700 92629990 3015 3015 3015 3015 0
271 20250221 155600 92629990 3015 3015 3015 3015 0
272 20250221 155500 92629990 3015 3015 3015 3015 748
273 20250221 155400 92629990 3015 3015 3015 3015 0
274 20250221 155300 92629990 3015 3015 3015 3015 0
275 20250221 155200 92629990 3015 3015 3015 3015 0
276 20250221 155100 92629990 3015 3015 3015 3015 0
277 20250221 155000 92629990 3015 3015 3015 3015 0
278 20250221 154900 92629990 3015 3015 3015 3015 0
279 20250221 154800 92629990 3015 3015 3015 3015 0
280 20250221 154700 92629990 3015 3015 3015 3015 0
281 20250221 154600 92629990 3015 3015 3015 3015 0
282 20250221 154500 92629990 3015 3015 3015 3015 0
283 20250221 154400 92629990 3015 3015 3015 3015 0
284 20250221 154300 92629990 3015 3015 3015 3015 0
285 20250221 154200 92629990 3015 3015 3015 3015 0
286 20250221 154100 92629990 3015 3015 3015 3015 0
287 20250221 154000 92629990 3015 3015 3015 3015 0
288 20250221 153900 92629990 3015 3015 3015 3015 0
289 20250221 153800 92629990 3015 3015 3015 3015 0
290 20250221 153700 92629990 3015 3015 3015 3015 0
291 20250221 153600 92629990 3015 3015 3015 3015 0
292 20250221 153500 92629990 3015 3015 3015 3015 0
293 20250221 153400 92629990 3015 3015 3015 3015 0
294 20250221 153300 92629990 3015 3015 3015 3015 0
295 20250221 153200 92629990 3015 3015 3015 3015 0
296 20250221 153100 92629990 3015 3015 3015 3015 0
297 20250221 153000 92629990 3015 3015 3015 3015 748
298 20250221 152900 90374770 3015 3015 3015 3015 0
299 20250221 152800 90374770 3015 3015 3015 3015 0
300 20250221 152700 90374770 3015 3015 3015 3015 0
301 20250221 152600 90374770 3015 3015 3015 3015 0
302 20250221 152500 90374770 3015 3015 3015 3015 0
303 20250221 152400 90374770 3015 3015 3015 3015 0
304 20250221 152300 90374770 3015 3015 3015 3015 0
305 20250221 152200 90374770 3015 3015 3015 3015 0
306 20250221 152100 90374770 3015 3015 3015 3015 0
307 20250221 152000 90374770 3015 3015 3015 3015 0
308 20250221 151900 90374770 3015 3015 3015 3015 0
309 20250221 151800 90374770 3015 3015 3015 3015 0
310 20250221 151700 90374770 3015 3015 3015 3015 0
311 20250221 151600 90374770 3015 3015 3015 3015 0
312 20250221 151500 90374770 3015 3000 3015 3000 106
313 20250221 151400 90056755 3015 3000 3015 3000 10
314 20250221 151300 90026680 3015 3000 3015 3000 30
315 20250221 151200 89936350 3000 3000 3010 3000 342
316 20250221 151100 88907010 3000 3000 3010 3000 10
317 20250221 151000 88876990 3005 3005 3005 3005 161
318 20250221 150900 88393185 3005 3000 3005 3000 26
319 20250221 150800 88315180 3005 3000 3005 3000 57
320 20250221 150700 88143960 3005 3005 3005 3005 0
321 20250221 150600 88143960 3005 3005 3005 3005 0
322 20250221 150500 88143960 3005 3005 3005 3005 0
323 20250221 150400 88143960 3005 3005 3005 3005 0
324 20250221 150300 88143960 3005 3005 3005 3005 0
325 20250221 150200 88143960 3005 3005 3005 3005 0
326 20250221 150100 88143960 3005 3005 3005 3005 0
327 20250221 150000 88143960 3005 3000 3005 3000 383
328 20250221 145900 86994955 3005 3005 3005 3005 0
329 20250221 145800 86994955 3005 3005 3005 3005 0
330 20250221 145700 86994955 3005 3005 3005 3005 541
331 20250221 145600 85369250 3005 3005 3005 3005 0
332 20250221 145500 85369250 3005 3005 3005 3005 0
333 20250221 145400 85369250 3005 3005 3005 3005 0
334 20250221 145300 85369250 3005 3005 3005 3005 0
335 20250221 145200 85369250 3005 3005 3005 3005 0
336 20250221 145100 85369250 3005 3005 3005 3005 0
337 20250221 145000 85369250 3005 3005 3005 3005 0
338 20250221 144900 85369250 3005 3005 3005 3005 0
339 20250221 144800 85369250 3005 3005 3005 3005 0
340 20250221 144700 85369250 3005 3005 3005 3005 0
341 20250221 144600 85369250 3005 3005 3005 3005 0
342 20250221 144500 85369250 3005 3005 3005 3005 1
343 20250221 144400 85366245 3000 3000 3000 3000 34
344 20250221 144300 85264245 3005 3005 3005 3005 0
345 20250221 144200 85264245 3005 3005 3005 3005 0
346 20250221 144100 85264245 3005 3005 3005 3005 0
347 20250221 144000 85264245 3005 3005 3005 3005 1
348 20250221 143900 85261240 3000 3000 3000 3000 0
349 20250221 143800 85261240 3000 3000 3000 3000 10
350 20250221 143700 85231240 3010 3010 3010 3010 0
351 20250221 143600 85231240 3010 3010 3010 3010 0
352 20250221 143500 85231240 3010 3010 3010 3010 0
353 20250221 143400 85231240 3010 3010 3010 3010 1
354 20250221 143300 85228230 2995 3000 3000 2995 3230
355 20250221 143200 75554340 3010 3010 3010 3010 0
356 20250221 143100 75554340 3010 3010 3010 3010 0
357 20250221 143000 75554340 3010 3010 3010 3010 48
358 20250221 142900 75409860 3010 3010 3010 3010 0
359 20250221 142800 75409860 3010 3010 3010 3010 0
360 20250221 142700 75409860 3010 3010 3010 3010 0
361 20250221 142600 75409860 3010 3010 3010 3010 0
362 20250221 142500 75409860 3010 3010 3010 3010 0
363 20250221 142400 75409860 3010 3010 3010 3010 0
364 20250221 142300 75409860 3010 3005 3010 3005 1061
365 20250221 142200 72221550 3000 3000 3000 3000 0
366 20250221 142100 72221550 3000 3000 3000 3000 0
367 20250221 142000 72221550 3000 3000 3000 3000 434
368 20250221 141900 70919550 3000 3000 3000 3000 0
369 20250221 141800 70919550 3000 3000 3000 3000 0
370 20250221 141700 70919550 3000 3000 3000 3000 0
371 20250221 141600 70919550 3000 3000 3000 3000 0
372 20250221 141500 70919550 3000 3000 3000 3000 0
373 20250221 141400 70919550 3000 3000 3000 3000 0
374 20250221 141300 70919550 3000 3000 3000 3000 0
375 20250221 141200 70919550 3000 3000 3000 3000 0
376 20250221 141100 70919550 3000 3000 3000 3000 0
377 20250221 141000 70919550 3000 3000 3000 3000 1
378 20250221 140900 70916550 3000 3000 3000 3000 0
379 20250221 140800 70916550 3000 3000 3000 3000 1
380 20250221 140700 70913550 3000 3000 3000 3000 0
381 20250221 140600 70913550 3000 3000 3000 3000 121
382 20250221 140500 70550550 3000 3000 3000 3000 1
383 20250221 140400 70547550 2995 2995 2995 2995 0
384 20250221 140300 70547550 2995 2995 2995 2995 0
385 20250221 140200 70547550 2995 2995 2995 2995 0
386 20250221 140100 70547550 2995 2995 2995 2995 0
387 20250221 140000 70547550 2995 2995 2995 2995 0
388 20250221 135900 70547550 2995 2995 2995 2995 0
389 20250221 135800 70547550 2995 2995 2995 2995 0
390 20250221 135700 70547550 2995 2995 2995 2995 50
391 20250221 135600 70397800 3000 3000 3000 3000 0
392 20250221 135500 70397800 3000 3000 3000 3000 0
393 20250221 135400 70397800 3000 3000 3000 3000 17
394 20250221 135300 70346800 3000 3000 3000 3000 0
395 20250221 135200 70346800 3000 3000 3000 3000 0
396 20250221 135100 70346800 3000 3000 3000 3000 0
397 20250221 135000 70346800 3000 3000 3000 3000 0
398 20250221 134900 70346800 3000 3000 3000 3000 0
399 20250221 134800 70346800 3000 3000 3000 3000 0
400 20250221 134700 70346800 3000 3000 3000 3000 0
401 20250221 134600 70346800 3000 3000 3000 3000 0
402 20250221 134500 70346800 3000 3000 3000 3000 0
403 20250221 134400 70346800 3000 3000 3000 3000 0
404 20250221 134300 70346800 3000 3000 3000 3000 2
405 20250221 134200 70340800 3000 3000 3000 3000 0
406 20250221 134100 70340800 3000 3000 3000 3000 0
407 20250221 134000 70340800 3000 3000 3000 3000 0
408 20250221 133900 70340800 3000 3000 3000 3000 0
409 20250221 133800 70340800 3000 3000 3000 3000 0
410 20250221 133700 70340800 3000 3000 3000 3000 0
411 20250221 133600 70340800 3000 3000 3000 3000 0
412 20250221 133500 70340800 3000 3000 3000 3000 350
413 20250221 133400 69290800 3000 3000 3000 3000 0
414 20250221 133300 69290800 3000 3000 3000 3000 1
415 20250221 133200 69287800 2995 2995 2995 2995 0
416 20250221 133100 69287800 2995 2995 2995 2995 0
417 20250221 133000 69287800 2995 2995 2995 2995 1
418 20250221 132900 69284805 3000 3000 3000 3000 0
419 20250221 132800 69284805 3000 3000 3000 3000 0
420 20250221 132700 69284805 3000 3000 3000 3000 0
421 20250221 132600 69284805 3000 3000 3000 3000 0
422 20250221 132500 69284805 3000 3000 3000 3000 0
423 20250221 132400 69284805 3000 3000 3000 3000 0
424 20250221 132300 69284805 3000 3000 3000 3000 0
425 20250221 132200 69284805 3000 3000 3000 3000 0
426 20250221 132100 69284805 3000 3000 3000 3000 0
427 20250221 132000 69284805 3000 3000 3000 3000 0
428 20250221 131900 69284805 3000 3000 3000 3000 0
429 20250221 131800 69284805 3000 3000 3000 3000 0
430 20250221 131700 69284805 3000 3000 3000 3000 1
431 20250221 131600 69281805 2995 2995 2995 2995 0
432 20250221 131500 69281805 2995 2995 2995 2995 1120
433 20250221 131400 65927405 2995 2995 2995 2995 0
434 20250221 131300 65927405 2995 2995 2995 2995 0
435 20250221 131200 65927405 2995 2995 2995 2995 0
436 20250221 131100 65927405 2995 2995 2995 2995 0
437 20250221 131000 65927405 2995 2995 2995 2995 0
438 20250221 130900 65927405 2995 2995 2995 2995 0
439 20250221 130800 65927405 2995 2995 2995 2995 0
440 20250221 130700 65927405 2995 2995 2995 2995 0
441 20250221 130600 65927405 2995 2995 2995 2995 0
442 20250221 130500 65927405 2995 2995 2995 2995 0
443 20250221 130400 65927405 2995 2995 2995 2995 0
444 20250221 130300 65927405 2995 2995 2995 2995 0
445 20250221 130200 65927405 2995 2990 2995 2990 1500
446 20250221 130100 61435065 2990 2990 2990 2990 0
447 20250221 130000 61435065 2990 2990 2990 2990 0
448 20250221 125900 61435065 2990 2990 2990 2990 0
449 20250221 125800 61435065 2990 2990 2990 2990 0
450 20250221 125700 61435065 2990 2990 2990 2990 1
451 20250221 125600 61432075 2985 2985 2985 2985 10
452 20250221 125500 61402225 2985 2985 2985 2985 0
453 20250221 125400 61402225 2985 2985 2985 2985 8
454 20250221 125300 61378345 2990 2990 2990 2990 2
455 20250221 125200 61372365 2995 2995 2995 2995 0
456 20250221 125100 61372365 2995 2995 2995 2995 0
457 20250221 125000 61372365 2995 2995 2995 2995 0
458 20250221 124900 61372365 2995 2995 2995 2995 0
459 20250221 124800 61372365 2995 2995 2995 2995 0
460 20250221 124700 61372365 2995 2995 2995 2995 0
461 20250221 124600 61372365 2995 2995 2995 2995 0
462 20250221 124500 61372365 2995 2995 2995 2995 0
463 20250221 124400 61372365 2995 2995 2995 2995 0
464 20250221 124300 61372365 2995 2995 2995 2995 0
465 20250221 124200 61372365 2995 2995 2995 2995 0
466 20250221 124100 61372365 2995 2995 2995 2995 0
467 20250221 124000 61372365 2995 2995 2995 2995 0
468 20250221 123900 61372365 2995 2995 2995 2995 0
469 20250221 123800 61372365 2995 2995 2995 2995 0
470 20250221 123700 61372365 2995 2995 2995 2995 14
471 20250221 123600 61330435 2995 2995 2995 2995 27
472 20250221 123500 61249570 2985 2990 2990 2985 26
473 20250221 123400 61171910 2995 2995 2995 2995 0
474 20250221 123300 61171910 2995 2995 2995 2995 0
475 20250221 123200 61171910 2995 2995 2995 2995 0
476 20250221 123100 61171910 2995 2995 2995 2995 0
477 20250221 123000 61171910 2995 2995 2995 2995 0
478 20250221 122900 61171910 2995 2995 2995 2995 20
479 20250221 122800 61112010 2990 2990 2990 2990 10
480 20250221 122700 61082110 2990 2990 2990 2990 0
481 20250221 122600 61082110 2990 2990 2990 2990 1
482 20250221 122500 61079120 2990 2990 2990 2990 0
483 20250221 122400 61079120 2990 2990 2990 2990 0
484 20250221 122300 61079120 2990 2990 2990 2990 0
485 20250221 122200 61079120 2990 2990 2990 2990 0
486 20250221 122100 61079120 2990 2990 2990 2990 0
487 20250221 122000 61079120 2990 2990 2990 2990 0
488 20250221 121900 61079120 2990 2990 2990 2990 50
489 20250221 121800 60929620 2990 2990 2990 2990 0
490 20250221 121700 60929620 2990 2990 2990 2990 68
491 20250221 121600 60726300 2990 2990 2990 2990 0
492 20250221 121500 60726300 2990 2995 2995 2990 51
493 20250221 121400 60573560 2995 2995 2995 2995 0
494 20250221 121300 60573560 2995 2995 2995 2995 0
495 20250221 121200 60573560 2995 2995 2995 2995 6
496 20250221 121100 60555590 2995 2995 2995 2995 0
497 20250221 121000 60555590 2995 2995 2995 2995 0
498 20250221 120900 60555590 2995 2995 2995 2995 0
499 20250221 120800 60555590 2995 2995 2995 2995 0
500 20250221 120700 60555590 2995 2995 2995 2995 0
501 20250221 120600 60555590 2995 2995 2995 2995 10
502 20250221 120500 60525640 2995 2995 2995 2995 1
503 20250221 120400 60522645 2990 2990 2990 2990 17
504 20250221 120300 60471815 2995 2995 2995 2995 0
505 20250221 120200 60471815 2995 2995 2995 2995 1
506 20250221 120100 60468820 2990 2990 2990 2990 3230
507 20250221 120000 50811120 2995 2995 2995 2995 0
508 20250221 115900 50811120 2995 2995 2995 2995 0
509 20250221 115800 50811120 2995 2995 2995 2995 0
510 20250221 115700 50811120 2995 2995 2995 2995 0
511 20250221 115600 50811120 2995 2995 2995 2995 0
512 20250221 115500 50811120 2995 2990 2995 2990 2
513 20250221 115400 50805135 2995 2995 2995 2995 50
514 20250221 115300 50655385 2995 2995 2995 2995 0
515 20250221 115200 50655385 2995 2990 2995 2990 262
516 20250221 115100 49870745 2990 2990 2990 2990 822
517 20250221 115000 47412965 2995 2995 2995 2995 0
518 20250221 114900 47412965 2995 2995 2995 2995 0
519 20250221 114800 47412965 2995 2995 2995 2995 0
520 20250221 114700 47412965 2995 2995 2995 2995 0
521 20250221 114600 47412965 2995 2995 2995 2995 0
522 20250221 114500 47412965 2995 2995 2995 2995 0
523 20250221 114400 47412965 2995 2995 2995 2995 0
524 20250221 114300 47412965 2995 2995 2995 2995 0
525 20250221 114200 47412965 2995 2995 2995 2995 0
526 20250221 114100 47412965 2995 2995 2995 2995 0
527 20250221 114000 47412965 2995 2995 2995 2995 1
528 20250221 113900 47409970 2995 2995 2995 2995 0
529 20250221 113800 47409970 2995 2995 2995 2995 0
530 20250221 113700 47409970 2995 2995 2995 2995 0
531 20250221 113600 47409970 2995 2995 2995 2995 0
532 20250221 113500 47409970 2995 2995 2995 2995 0
533 20250221 113400 47409970 2995 2995 2995 2995 0
534 20250221 113300 47409970 2995 2995 2995 2995 10
535 20250221 113200 47380020 2995 2995 2995 2995 0
536 20250221 113100 47380020 2995 2995 2995 2995 1
537 20250221 113000 47377025 2990 2990 2990 2990 18
538 20250221 112900 47323205 2995 2995 2995 2995 0
539 20250221 112800 47323205 2995 2995 2995 2995 267
540 20250221 112700 46523540 3005 3005 3005 3005 0
541 20250221 112600 46523540 3005 3005 3005 3005 0
542 20250221 112500 46523540 3005 3005 3005 3005 0
543 20250221 112400 46523540 3005 3005 3005 3005 0
544 20250221 112300 46523540 3005 3005 3005 3005 0
545 20250221 112200 46523540 3005 3005 3005 3005 0
546 20250221 112100 46523540 3005 3005 3005 3005 0
547 20250221 112000 46523540 3005 3005 3005 3005 0
548 20250221 111900 46523540 3005 3005 3005 3005 34
549 20250221 111800 46421370 3005 3005 3005 3005 0
550 20250221 111700 46421370 3005 3005 3005 3005 0
551 20250221 111600 46421370 3005 3005 3005 3005 2
552 20250221 111500 46415360 2985 3005 3005 2975 2314
553 20250221 111400 39512070 3005 3005 3005 3005 0
554 20250221 111300 39512070 3005 3000 3005 2995 513
555 20250221 111200 37973170 3005 3005 3005 3005 0
556 20250221 111100 37973170 3005 3005 3005 3005 8
557 20250221 111000 37949130 3005 3005 3005 3005 0
558 20250221 110900 37949130 3005 3005 3005 3005 2595
559 20250221 110800 30151155 3015 3015 3015 3015 0
560 20250221 110700 30151155 3015 3015 3015 3015 0
561 20250221 110600 30151155 3015 3015 3015 3015 0
562 20250221 110500 30151155 3015 3015 3015 3015 1
563 20250221 110400 30148140 3010 3010 3010 3010 50
564 20250221 110300 29997640 3015 3015 3015 3015 1
565 20250221 110200 29994625 3015 3015 3015 3015 0
566 20250221 110100 29994625 3015 3015 3015 3015 1
567 20250221 110000 29991610 3015 3020 3020 3015 2
568 20250221 105900 29985575 3025 3025 3025 3025 0
569 20250221 105800 29985575 3025 3025 3025 3025 0
570 20250221 105700 29985575 3025 3025 3025 3025 0
571 20250221 105600 29985575 3025 3025 3025 3025 0
572 20250221 105500 29985575 3025 3025 3025 3025 0
573 20250221 105400 29985575 3025 3025 3025 3025 0
574 20250221 105300 29985575 3025 3025 3025 3025 0
575 20250221 105200 29985575 3025 3020 3025 3020 2
576 20250221 105100 29979530 3025 3025 3025 3025 0
577 20250221 105000 29979530 3025 3025 3025 3025 0
578 20250221 104900 29979530 3025 3025 3025 3025 0
579 20250221 104800 29979530 3025 3025 3025 3025 0
580 20250221 104700 29979530 3025 3025 3025 3025 0
581 20250221 104600 29979530 3025 3025 3025 3025 0
582 20250221 104500 29979530 3025 3025 3025 3025 0
583 20250221 104400 29979530 3025 3020 3025 3020 301
584 20250221 104300 29070505 3020 3020 3020 3020 0
585 20250221 104200 29070505 3020 3020 3020 3020 0
586 20250221 104100 29070505 3020 3020 3020 3020 0
587 20250221 104000 29070505 3020 3020 3020 3010 94
588 20250221 103900 28786675 3020 3020 3020 3020 0
589 20250221 103800 28786675 3020 3020 3020 3020 0
590 20250221 103700 28786675 3020 3020 3020 3020 1
591 20250221 103600 28783655 3015 3015 3015 3015 34
592 20250221 103500 28681145 3015 3015 3020 3015 4
593 20250221 103400 28669080 3015 3015 3015 3015 1
594 20250221 103300 28666065 3020 3020 3020 3020 1035
595 20250221 103200 25540365 3020 3010 3020 3005 85
596 20250221 103100 25284545 3025 3025 3025 3025 0
597 20250221 103000 25284545 3025 3025 3025 3025 0
598 20250221 102900 25284545 3025 3025 3025 3025 0
599 20250221 102800 25284545 3025 3025 3025 3025 0
600 20250221 102700 25284545 3025 3025 3025 3025 0
601 20250221 102600 25284545 3025 3025 3025 3025 0
602 20250221 102500 25284545 3025 3025 3025 3025 17
603 20250221 102400 25233120 3025 3025 3025 3025 0
604 20250221 102300 25233120 3025 3025 3025 3025 0
605 20250221 102200 25233120 3025 3025 3025 3025 0
606 20250221 102100 25233120 3025 3015 3025 3015 42
607 20250221 102000 25106470 3015 3020 3025 3015 33
608 20250221 101900 25006950 3025 3025 3025 3025 0
609 20250221 101800 25006950 3025 3025 3025 3025 0
610 20250221 101700 25006950 3025 3025 3025 3025 1
611 20250221 101600 25003925 3025 3010 3025 3010 2
612 20250221 101500 24997890 3025 3025 3025 3025 1
613 20250221 101400 24994865 3025 3010 3025 3010 2
614 20250221 101300 24988830 3025 3025 3025 3025 0
615 20250221 101200 24988830 3025 3025 3025 3025 34
616 20250221 101100 24885980 3025 3025 3025 3025 0
617 20250221 101000 24885980 3025 3025 3025 3025 0
618 20250221 100900 24885980 3025 3025 3025 3025 0
619 20250221 100800 24885980 3025 3025 3025 3025 0
620 20250221 100700 24885980 3025 3020 3025 3020 201
621 20250221 100600 24278520 3025 3025 3025 3025 0
622 20250221 100500 24278520 3025 3025 3025 3025 0
623 20250221 100400 24278520 3025 3025 3025 3025 0
624 20250221 100300 24278520 3025 3025 3025 3025 10
625 20250221 100200 24248270 3025 3025 3025 3025 0
626 20250221 100100 24248270 3025 3025 3025 3025 0
627 20250221 100000 24248270 3025 3025 3025 3025 0
628 20250221 095900 24248270 3025 3025 3025 3025 33
629 20250221 095800 24148445 3025 3025 3025 3025 1
630 20250221 095700 24145420 3005 3005 3005 3005 0
631 20250221 095600 24145420 3005 3005 3005 3005 2
632 20250221 095500 24139410 3025 3020 3025 3020 70
633 20250221 095400 23927975 3010 3010 3010 3010 0
634 20250221 095300 23927975 3010 3010 3010 3010 510
635 20250221 095200 22392875 3020 3020 3020 3020 0
636 20250221 095100 22392875 3020 3020 3020 3020 140
637 20250221 095000 21970075 3020 3020 3020 3020 0
638 20250221 094900 21970075 3020 3010 3020 3010 462
639 20250221 094800 20577705 3010 3010 3010 3010 2
640 20250221 094700 20571685 3010 3010 3010 3010 1
641 20250221 094600 20568675 3010 3010 3010 3010 42
642 20250221 094500 20442255 3020 3020 3020 3020 0
643 20250221 094400 20442255 3020 3020 3020 3020 0
644 20250221 094300 20442255 3020 3020 3020 3020 0
645 20250221 094200 20442255 3020 3020 3020 3020 0
646 20250221 094100 20442255 3020 3020 3020 3020 88
647 20250221 094000 20176495 3020 3020 3020 3020 0
648 20250221 093900 20176495 3020 3010 3020 3010 74
649 20250221 093800 19953655 3020 3020 3020 3020 0
650 20250221 093700 19953655 3020 3020 3020 3020 1
651 20250221 093600 19950635 3020 3020 3020 3020 21
652 20250221 093500 19887215 3020 3020 3020 3020 103
653 20250221 093400 19576155 3020 3020 3020 3020 3
654 20250221 093300 19567095 3020 3020 3020 3020 0
655 20250221 093200 19567095 3020 3000 3020 3000 112
656 20250221 093100 19230855 3015 3000 3015 3000 226
657 20250221 093000 18551475 3010 3010 3010 3010 19
658 20250221 092900 18494285 3000 3000 3000 3000 500
659 20250221 092800 16994285 3010 3010 3010 3010 160
660 20250221 092700 16512685 3010 3010 3010 3010 0
661 20250221 092600 16512685 3010 3010 3010 3010 0
662 20250221 092500 16512685 3010 3010 3010 3010 1
663 20250221 092400 16509675 3010 3005 3010 3005 10
664 20250221 092300 16479580 3010 3010 3010 3010 0
665 20250221 092200 16479580 3010 3010 3010 3010 1
666 20250221 092100 16476570 3005 3010 3010 3005 7
667 20250221 092000 16455525 3005 3010 3010 3005 306
668 20250221 091900 15534495 3020 3010 3020 3010 5
669 20250221 091800 15519435 3010 3010 3010 3010 1
670 20250221 091700 15516425 3005 2990 3005 2990 952
671 20250221 091600 12660505 3000 3000 3000 2990 1134
672 20250221 091500 9269175 2985 2985 2985 2985 0
673 20250221 091400 9269175 2985 3020 3020 2985 401
674 20250221 091300 8066350 3010 3010 3010 3010 0
675 20250221 091200 8066350 3010 3010 3010 3010 137
676 20250221 091100 7653980 3020 3020 3020 3020 1
677 20250221 091000 7650960 3010 3010 3010 3010 9
678 20250221 090900 7623870 3020 3020 3020 3020 5
679 20250221 090800 7608770 3020 3005 3020 3005 601
680 20250221 090700 5802750 3020 3020 3020 3020 0
681 20250221 090600 5802750 3020 3020 3020 3020 0
682 20250221 090500 5802750 3020 3005 3020 3005 1221
683 20250221 090400 2117130 3020 3020 3020 3020 0
684 20250221 090300 2117130 3020 3020 3020 3020 0
685 20250221 090200 2117130 3020 3020 3020 3020 6
686 20250221 090100 2099010 3020 2990 3020 2990 201
687 20250221 090000 1497990 2990 2990 2990 2990 501