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

703
192390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,180439190,3920,3920,3920,3920,1493
20250221,204000,180439190,3920,3920,3920,3920,0
20250221,203900,180439190,3920,3920,3920,3920,0
20250221,203800,180439190,3920,3920,3920,3920,0
20250221,203700,180439190,3920,3920,3920,3920,0
20250221,203600,180439190,3920,3920,3920,3920,0
20250221,203500,180439190,3920,3920,3920,3920,0
20250221,203400,180439190,3920,3920,3920,3920,0
20250221,203300,180439190,3920,3920,3920,3920,0
20250221,203200,180439190,3920,3920,3920,3920,0
20250221,203100,180439190,3920,3920,3920,3920,0
20250221,203000,180439190,3920,3920,3920,3920,0
20250221,202900,180439190,3920,3920,3920,3920,0
20250221,202800,180439190,3920,3920,3920,3920,0
20250221,202700,180439190,3920,3920,3920,3920,0
20250221,202600,180439190,3920,3920,3920,3920,0
20250221,202500,180439190,3920,3920,3920,3920,0
20250221,202400,180439190,3920,3920,3920,3920,0
20250221,202300,180439190,3920,3920,3920,3920,0
20250221,202200,180439190,3920,3920,3920,3920,0
20250221,202100,180439190,3920,3920,3920,3920,0
20250221,202000,180439190,3920,3920,3920,3920,0
20250221,201900,180439190,3920,3920,3920,3920,0
20250221,201800,180439190,3920,3920,3920,3920,0
20250221,201700,180439190,3920,3920,3920,3920,0
20250221,201600,180439190,3920,3920,3920,3920,0
20250221,201500,180439190,3920,3920,3920,3920,0
20250221,201400,180439190,3920,3920,3920,3920,0
20250221,201300,180439190,3920,3920,3920,3920,0
20250221,201200,180439190,3920,3920,3920,3920,0
20250221,201100,180439190,3920,3920,3920,3920,1493
20250221,201000,180439190,3920,3920,3920,3920,0
20250221,200900,180439190,3920,3920,3920,3920,0
20250221,200800,180439190,3920,3920,3920,3920,0
20250221,200700,180439190,3920,3920,3920,3920,0
20250221,200600,180439190,3920,3920,3920,3920,0
20250221,200500,180439190,3920,3920,3920,3920,0
20250221,200400,180439190,3920,3920,3920,3920,0
20250221,200300,180439190,3920,3920,3920,3920,0
20250221,200200,180439190,3920,3920,3920,3920,0
20250221,200100,180439190,3920,3920,3920,3920,0
20250221,200000,180439190,3920,3920,3920,3920,0
20250221,195900,180439190,3920,3920,3920,3920,0
20250221,195800,180439190,3920,3920,3920,3920,0
20250221,195700,180439190,3920,3920,3920,3920,0
20250221,195600,180439190,3920,3920,3920,3920,0
20250221,195500,180439190,3920,3920,3920,3920,0
20250221,195400,180439190,3920,3920,3920,3920,0
20250221,195300,180439190,3920,3920,3920,3920,0
20250221,195200,180439190,3920,3920,3920,3920,0
20250221,195100,180439190,3920,3920,3920,3920,0
20250221,195000,180439190,3920,3920,3920,3920,0
20250221,194900,180439190,3920,3920,3920,3920,0
20250221,194800,180439190,3920,3920,3920,3920,0
20250221,194700,180439190,3920,3920,3920,3920,0
20250221,194600,180439190,3920,3920,3920,3920,0
20250221,194500,180439190,3920,3920,3920,3920,0
20250221,194400,180439190,3920,3920,3920,3920,0
20250221,194300,180439190,3920,3920,3920,3920,0
20250221,194200,180439190,3920,3920,3920,3920,0
20250221,194100,180439190,3920,3920,3920,3920,1493
20250221,194000,180439190,3920,3920,3920,3920,0
20250221,193900,180439190,3920,3920,3920,3920,0
20250221,193800,180439190,3920,3920,3920,3920,0
20250221,193700,180439190,3920,3920,3920,3920,0
20250221,193600,180439190,3920,3920,3920,3920,0
20250221,193500,180439190,3920,3920,3920,3920,0
20250221,193400,180439190,3920,3920,3920,3920,0
20250221,193300,180439190,3920,3920,3920,3920,0
20250221,193200,180439190,3920,3920,3920,3920,0
20250221,193100,180439190,3920,3920,3920,3920,0
20250221,193000,180439190,3920,3920,3920,3920,0
20250221,192900,180439190,3920,3920,3920,3920,0
20250221,192800,180439190,3920,3920,3920,3920,0
20250221,192700,180439190,3920,3920,3920,3920,0
20250221,192600,180439190,3920,3920,3920,3920,0
20250221,192500,180439190,3920,3920,3920,3920,0
20250221,192400,180439190,3920,3920,3920,3920,0
20250221,192300,180439190,3920,3920,3920,3920,0
20250221,192200,180439190,3920,3920,3920,3920,0
20250221,192100,180439190,3920,3920,3920,3920,0
20250221,192000,180439190,3920,3920,3920,3920,0
20250221,191900,180439190,3920,3920,3920,3920,0
20250221,191800,180439190,3920,3920,3920,3920,0
20250221,191700,180439190,3920,3920,3920,3920,0
20250221,191600,180439190,3920,3920,3920,3920,0
20250221,191500,180439190,3920,3920,3920,3920,0
20250221,191400,180439190,3920,3920,3920,3920,0
20250221,191300,180439190,3920,3920,3920,3920,0
20250221,191200,180439190,3920,3920,3920,3920,0
20250221,191100,180439190,3920,3920,3920,3920,1493
20250221,191000,180439190,3920,3920,3920,3920,0
20250221,190900,180439190,3920,3920,3920,3920,0
20250221,190800,180439190,3920,3920,3920,3920,0
20250221,190700,180439190,3920,3920,3920,3920,0
20250221,190600,180439190,3920,3920,3920,3920,0
20250221,190500,180439190,3920,3920,3920,3920,0
20250221,190400,180439190,3920,3920,3920,3920,0
20250221,190300,180439190,3920,3920,3920,3920,0
20250221,190200,180439190,3920,3920,3920,3920,0
20250221,190100,180439190,3920,3920,3920,3920,0
20250221,190000,180439190,3920,3920,3920,3920,0
20250221,185900,180439190,3920,3920,3920,3920,0
20250221,185800,180439190,3920,3920,3920,3920,0
20250221,185700,180439190,3920,3920,3920,3920,0
20250221,185600,180439190,3920,3920,3920,3920,0
20250221,185500,180439190,3920,3920,3920,3920,0
20250221,185400,180439190,3920,3920,3920,3920,0
20250221,185300,180439190,3920,3920,3920,3920,0
20250221,185200,180439190,3920,3920,3920,3920,0
20250221,185100,180439190,3920,3920,3920,3920,0
20250221,185000,180439190,3920,3920,3920,3920,0
20250221,184900,180439190,3920,3920,3920,3920,0
20250221,184800,180439190,3920,3920,3920,3920,0
20250221,184700,180439190,3920,3920,3920,3920,0
20250221,184600,180439190,3920,3920,3920,3920,0
20250221,184500,180439190,3920,3920,3920,3920,0
20250221,184400,180439190,3920,3920,3920,3920,0
20250221,184300,180439190,3920,3920,3920,3920,0
20250221,184200,180439190,3920,3920,3920,3920,0
20250221,184100,180439190,3920,3920,3920,3920,1493
20250221,184000,180439190,3920,3920,3920,3920,0
20250221,183900,180439190,3920,3920,3920,3920,0
20250221,183800,180439190,3920,3920,3920,3920,0
20250221,183700,180439190,3920,3920,3920,3920,0
20250221,183600,180439190,3920,3920,3920,3920,0
20250221,183500,180439190,3920,3920,3920,3920,0
20250221,183400,180439190,3920,3920,3920,3920,0
20250221,183300,180439190,3920,3920,3920,3920,0
20250221,183200,180439190,3920,3920,3920,3920,0
20250221,183100,180439190,3920,3920,3920,3920,0
20250221,183000,180439190,3920,3920,3920,3920,0
20250221,182900,180439190,3920,3920,3920,3920,0
20250221,182800,180439190,3920,3920,3920,3920,0
20250221,182700,180439190,3920,3920,3920,3920,0
20250221,182600,180439190,3920,3920,3920,3920,0
20250221,182500,180439190,3920,3920,3920,3920,0
20250221,182400,180439190,3920,3920,3920,3920,0
20250221,182300,180439190,3920,3920,3920,3920,0
20250221,182200,180439190,3920,3920,3920,3920,0
20250221,182100,180439190,3920,3920,3920,3920,0
20250221,182000,180439190,3920,3920,3920,3920,0
20250221,181900,180439190,3920,3920,3920,3920,0
20250221,181800,180439190,3920,3920,3920,3920,0
20250221,181700,180439190,3920,3920,3920,3920,0
20250221,181600,180439190,3920,3920,3920,3920,0
20250221,181500,180439190,3920,3920,3920,3920,0
20250221,181400,180439190,3920,3920,3920,3920,0
20250221,181300,180439190,3920,3920,3920,3920,0
20250221,181200,180439190,3920,3920,3920,3920,0
20250221,181100,180439190,3920,3920,3920,3920,1493
20250221,181000,180439190,3920,3920,3920,3920,0
20250221,180900,180439190,3920,3920,3920,3920,0
20250221,180800,180439190,3920,3920,3920,3920,0
20250221,180700,180439190,3920,3920,3920,3920,0
20250221,180600,180439190,3920,3920,3920,3920,0
20250221,180500,180439190,3920,3920,3920,3920,0
20250221,180400,180439190,3920,3920,3920,3920,0
20250221,180300,180439190,3920,3920,3920,3920,0
20250221,180200,180439190,3920,3920,3920,3920,0
20250221,180100,180439190,3920,3920,3920,3920,0
20250221,180000,180439190,3920,3920,3920,3920,0
20250221,175900,180439190,3920,3920,3920,3920,0
20250221,175800,180439190,3920,3920,3920,3920,0
20250221,175700,180439190,3920,3920,3920,3920,0
20250221,175600,180439190,3920,3920,3920,3920,0
20250221,175500,180439190,3920,3920,3920,3920,0
20250221,175400,180439190,3920,3920,3920,3920,0
20250221,175300,180439190,3920,3920,3920,3920,0
20250221,175200,180439190,3920,3920,3920,3920,0
20250221,175100,180439190,3920,3920,3920,3920,0
20250221,175000,180439190,3920,3920,3920,3920,0
20250221,174900,180439190,3920,3920,3920,3920,0
20250221,174800,180439190,3920,3920,3920,3920,0
20250221,174700,180439190,3920,3920,3920,3920,0
20250221,174600,180439190,3920,3920,3920,3920,0
20250221,174500,180439190,3920,3920,3920,3920,0
20250221,174400,180439190,3920,3920,3920,3920,0
20250221,174300,180439190,3920,3920,3920,3920,0
20250221,174200,180439190,3920,3920,3920,3920,0
20250221,174100,180439190,3920,3920,3920,3920,1493
20250221,174000,180439190,3920,3920,3920,3920,0
20250221,173900,180439190,3920,3920,3920,3920,0
20250221,173800,180439190,3920,3920,3920,3920,0
20250221,173700,180439190,3920,3920,3920,3920,0
20250221,173600,180439190,3920,3920,3920,3920,0
20250221,173500,180439190,3920,3920,3920,3920,0
20250221,173400,180439190,3920,3920,3920,3920,0
20250221,173300,180439190,3920,3920,3920,3920,0
20250221,173200,180439190,3920,3920,3920,3920,0
20250221,173100,180439190,3920,3920,3920,3920,0
20250221,173000,180439190,3920,3920,3920,3920,0
20250221,172900,180439190,3920,3920,3920,3920,0
20250221,172800,180439190,3920,3920,3920,3920,0
20250221,172700,180439190,3920,3920,3920,3920,0
20250221,172600,180439190,3920,3920,3920,3920,0
20250221,172500,180439190,3920,3920,3920,3920,0
20250221,172400,180439190,3920,3920,3920,3920,0
20250221,172300,180439190,3920,3920,3920,3920,0
20250221,172200,180439190,3920,3920,3920,3920,0
20250221,172100,180439190,3920,3920,3920,3920,0
20250221,172000,180439190,3920,3920,3920,3920,0
20250221,171900,180439190,3920,3920,3920,3920,0
20250221,171800,180439190,3920,3920,3920,3920,0
20250221,171700,180439190,3920,3920,3920,3920,0
20250221,171600,180439190,3920,3920,3920,3920,0
20250221,171500,180439190,3920,3920,3920,3920,0
20250221,171400,180439190,3920,3920,3920,3920,0
20250221,171300,180439190,3920,3920,3920,3920,0
20250221,171200,180439190,3920,3920,3920,3920,0
20250221,171100,180439190,3920,3920,3920,3920,1493
20250221,171000,180439190,3920,3920,3920,3920,0
20250221,170900,180439190,3920,3920,3920,3920,0
20250221,170800,180439190,3920,3920,3920,3920,0
20250221,170700,180439190,3920,3920,3920,3920,0
20250221,170600,180439190,3920,3920,3920,3920,0
20250221,170500,180439190,3920,3920,3920,3920,0
20250221,170400,180439190,3920,3920,3920,3920,0
20250221,170300,180439190,3920,3920,3920,3920,0
20250221,170200,180439190,3920,3920,3920,3920,0
20250221,170100,180439190,3920,3920,3920,3920,0
20250221,170000,180439190,3920,3920,3920,3920,0
20250221,165900,180439190,3920,3920,3920,3920,0
20250221,165800,180439190,3920,3920,3920,3920,0
20250221,165700,180439190,3920,3920,3920,3920,0
20250221,165600,180439190,3920,3920,3920,3920,0
20250221,165500,180439190,3920,3920,3920,3920,0
20250221,165400,180439190,3920,3920,3920,3920,0
20250221,165300,180439190,3920,3920,3920,3920,0
20250221,165200,180439190,3920,3920,3920,3920,0
20250221,165100,180439190,3920,3920,3920,3920,0
20250221,165000,180439190,3920,3920,3920,3920,0
20250221,164900,180439190,3920,3920,3920,3920,0
20250221,164800,180439190,3920,3920,3920,3920,0
20250221,164700,180439190,3920,3920,3920,3920,0
20250221,164600,180439190,3920,3920,3920,3920,0
20250221,164500,180439190,3920,3920,3920,3920,0
20250221,164400,180439190,3920,3920,3920,3920,0
20250221,164300,180439190,3920,3920,3920,3920,0
20250221,164200,180439190,3920,3920,3920,3920,0
20250221,164100,180439190,3920,3920,3920,3920,1493
20250221,164000,180439190,3920,3920,3920,3920,0
20250221,163900,180439190,3920,3920,3920,3920,0
20250221,163800,180439190,3920,3920,3920,3920,0
20250221,163700,180439190,3920,3920,3920,3920,0
20250221,163600,180439190,3920,3920,3920,3920,0
20250221,163500,180439190,3920,3920,3920,3920,0
20250221,163400,180439190,3920,3920,3920,3920,0
20250221,163300,180439190,3920,3920,3920,3920,0
20250221,163200,180439190,3920,3920,3920,3920,0
20250221,163100,180439190,3920,3920,3920,3920,0
20250221,163000,180439190,3920,3920,3920,3920,0
20250221,162900,180439190,3920,3920,3920,3920,0
20250221,162800,180439190,3920,3920,3920,3920,0
20250221,162700,180439190,3920,3920,3920,3920,0
20250221,162600,180439190,3920,3920,3920,3920,0
20250221,162500,180439190,3920,3920,3920,3920,0
20250221,162400,180439190,3920,3920,3920,3920,0
20250221,162300,180439190,3920,3920,3920,3920,0
20250221,162200,180439190,3920,3920,3920,3920,0
20250221,162100,180439190,3920,3920,3920,3920,0
20250221,162000,180439190,3920,3920,3920,3920,0
20250221,161900,180439190,3920,3920,3920,3920,0
20250221,161800,180439190,3920,3920,3920,3920,0
20250221,161700,180439190,3920,3920,3920,3920,0
20250221,161600,180439190,3920,3920,3920,3920,0
20250221,161500,180439190,3920,3920,3920,3920,0
20250221,161400,180439190,3920,3920,3920,3920,0
20250221,161300,180439190,3920,3920,3920,3920,0
20250221,161200,180439190,3920,3920,3920,3920,0
20250221,161100,180439190,3920,3920,3920,3920,1493
20250221,161000,180439190,3920,3920,3920,3920,0
20250221,160900,180439190,3920,3920,3920,3920,0
20250221,160800,180439190,3920,3920,3920,3920,0
20250221,160700,180439190,3920,3920,3920,3920,0
20250221,160600,180439190,3920,3920,3920,3920,0
20250221,160500,180439190,3920,3920,3920,3920,0
20250221,160400,180439190,3920,3920,3920,3920,0
20250221,160300,180439190,3920,3920,3920,3920,0
20250221,160200,180439190,3920,3920,3920,3920,0
20250221,160100,180439190,3920,3920,3920,3920,0
20250221,160000,180439190,3920,3920,3920,3920,0
20250221,155900,180439190,3920,3920,3920,3920,0
20250221,155800,180439190,3920,3920,3920,3920,0
20250221,155700,180439190,3920,3920,3920,3920,0
20250221,155600,180439190,3920,3920,3920,3920,0
20250221,155500,180439190,3920,3920,3920,3920,0
20250221,155400,180439190,3920,3920,3920,3920,0
20250221,155300,180439190,3920,3920,3920,3920,0
20250221,155200,180439190,3920,3920,3920,3920,0
20250221,155100,180439190,3920,3920,3920,3920,0
20250221,155000,180439190,3920,3920,3920,3920,0
20250221,154900,180439190,3920,3920,3920,3920,0
20250221,154800,180439190,3920,3920,3920,3920,0
20250221,154700,180439190,3920,3920,3920,3920,0
20250221,154600,180439190,3920,3920,3920,3920,0
20250221,154500,180439190,3920,3920,3920,3920,0
20250221,154400,180439190,3920,3920,3920,3920,0
20250221,154300,180439190,3920,3920,3920,3920,0
20250221,154200,180439190,3920,3920,3920,3920,0
20250221,154100,180439190,3920,3920,3920,3920,1493
20250221,154000,180439190,3920,3920,3920,3920,0
20250221,153900,180439190,3920,3920,3920,3920,0
20250221,153800,180439190,3920,3920,3920,3920,0
20250221,153700,180439190,3920,3920,3920,3920,0
20250221,153600,180439190,3920,3920,3920,3920,0
20250221,153500,180439190,3920,3920,3920,3920,0
20250221,153400,180439190,3920,3920,3920,3920,0
20250221,153300,180439190,3920,3920,3920,3920,0
20250221,153200,180439190,3920,3920,3920,3920,0
20250221,153100,180439190,3920,3920,3920,3920,0
20250221,153000,180439190,3920,3920,3920,3920,1493
20250221,152900,174586630,3950,3950,3950,3950,0
20250221,152800,174586630,3950,3950,3950,3950,0
20250221,152700,174586630,3950,3950,3950,3950,0
20250221,152600,174586630,3950,3950,3950,3950,0
20250221,152500,174586630,3950,3950,3950,3950,0
20250221,152400,174586630,3950,3950,3950,3950,0
20250221,152300,174586630,3950,3950,3950,3950,0
20250221,152200,174586630,3950,3950,3950,3950,0
20250221,152100,174586630,3950,3950,3950,3950,0
20250221,152000,174586630,3950,3950,3950,3950,0
20250221,151900,174586630,3950,3930,3950,3915,1095
20250221,151800,170292665,3955,3955,3955,3955,0
20250221,151700,170292665,3955,3955,3955,3955,1
20250221,151600,170288710,3925,3925,3925,3925,0
20250221,151500,170288710,3925,3930,3930,3925,120
20250221,151400,169817180,3955,3955,3955,3955,1
20250221,151300,169813225,3955,3955,3955,3955,1
20250221,151200,169809270,3930,3925,3930,3925,832
20250221,151100,166543610,3950,3950,3950,3950,0
20250221,151000,166543610,3950,3925,3950,3925,731
20250221,150900,163674410,3950,3945,3950,3945,73
20250221,150800,163386375,3925,3925,3925,3925,38
20250221,150700,163237225,3930,3925,3935,3920,2105
20250221,150600,154983660,3950,3950,3950,3950,0
20250221,150500,154983660,3950,3950,3950,3950,2
20250221,150400,154975760,3930,3935,3935,3925,2851
20250221,150300,143780510,3960,3960,3960,3960,0
20250221,150200,143780510,3960,3960,3960,3960,0
20250221,150100,143780510,3960,3960,3960,3960,0
20250221,150000,143780510,3960,3960,3960,3960,0
20250221,145900,143780510,3960,3960,3960,3960,0
20250221,145800,143780510,3960,3960,3960,3960,0
20250221,145700,143780510,3960,3960,3960,3960,0
20250221,145600,143780510,3960,3960,3960,3960,0
20250221,145500,143780510,3960,3960,3960,3960,0
20250221,145400,143780510,3960,3960,3960,3960,300
20250221,145300,142592510,3960,3960,3960,3960,0
20250221,145200,142592510,3960,3960,3960,3960,0
20250221,145100,142592510,3960,3940,3960,3930,2828
20250221,145000,131473250,3970,3970,3970,3970,0
20250221,144900,131473250,3970,3970,3970,3935,4490
20250221,144800,113779330,3970,3970,3970,3970,8
20250221,144700,113747570,3950,3950,3950,3950,0
20250221,144600,113747570,3950,3950,3950,3950,0
20250221,144500,113747570,3950,3950,3950,3950,0
20250221,144400,113747570,3950,3950,3950,3950,0
20250221,144300,113747570,3950,3950,3950,3950,0
20250221,144200,113747570,3950,3950,3950,3950,0
20250221,144100,113747570,3950,3950,3950,3950,0
20250221,144000,113747570,3950,3960,3960,3950,740
20250221,143900,110824515,3970,3970,3970,3970,0
20250221,143800,110824515,3970,3970,3970,3970,0
20250221,143700,110824515,3970,3970,3970,3970,0
20250221,143600,110824515,3970,3960,3970,3960,9
20250221,143500,110788835,3950,3950,3950,3950,200
20250221,143400,109998835,3955,3955,3955,3955,0
20250221,143300,109998835,3955,3955,3955,3955,141
20250221,143200,109441180,3960,3960,3960,3960,0
20250221,143100,109441180,3960,3960,3960,3960,0
20250221,143000,109441180,3960,3960,3960,3960,0
20250221,142900,109441180,3960,3960,3960,3960,0
20250221,142800,109441180,3960,3960,3960,3960,1
20250221,142700,109437220,3960,3960,3960,3960,0
20250221,142600,109437220,3960,3960,3960,3960,91
20250221,142500,109076860,3950,3950,3950,3950,212
20250221,142400,108239460,3970,3970,3970,3970,0
20250221,142300,108239460,3970,3970,3970,3970,0
20250221,142200,108239460,3970,3970,3970,3970,0
20250221,142100,108239460,3970,3970,3970,3970,0
20250221,142000,108239460,3970,3970,3970,3970,0
20250221,141900,108239460,3970,3970,3970,3970,0
20250221,141800,108239460,3970,3970,3970,3970,3
20250221,141700,108227550,3970,3970,3970,3970,0
20250221,141600,108227550,3970,3970,3970,3970,0
20250221,141500,108227550,3970,3970,3970,3970,0
20250221,141400,108227550,3970,3970,3970,3970,0
20250221,141300,108227550,3970,3970,3970,3970,0
20250221,141200,108227550,3970,3970,3970,3970,0
20250221,141100,108227550,3970,3970,3970,3970,0
20250221,141000,108227550,3970,3970,3970,3970,0
20250221,140900,108227550,3970,3970,3970,3970,0
20250221,140800,108227550,3970,3970,3970,3970,0
20250221,140700,108227550,3970,3950,3970,3950,106
20250221,140600,107808770,3970,3970,3970,3970,0
20250221,140500,107808770,3970,3970,3970,3970,0
20250221,140400,107808770,3970,3970,3970,3970,0
20250221,140300,107808770,3970,3970,3970,3970,17
20250221,140200,107741280,3970,3970,3970,3970,12
20250221,140100,107693640,3950,3950,3950,3950,0
20250221,140000,107693640,3950,3950,3950,3950,6
20250221,135900,107669940,3945,3945,3945,3945,0
20250221,135800,107669940,3945,3955,3955,3945,200
20250221,135700,106880020,3945,3945,3945,3945,0
20250221,135600,106880020,3945,3945,3945,3945,0
20250221,135500,106880020,3945,3945,3945,3945,0
20250221,135400,106880020,3945,3945,3945,3945,0
20250221,135300,106880020,3945,3945,3945,3945,1
20250221,135200,106876075,3970,3970,3970,3970,0
20250221,135100,106876075,3970,3970,3970,3970,6
20250221,135000,106852255,3970,3970,3970,3970,19
20250221,134900,106776825,3950,3950,3950,3950,0
20250221,134800,106776825,3950,3970,3970,3950,53
20250221,134700,106567415,3980,3980,3980,3980,0
20250221,134600,106567415,3980,3980,3980,3980,0
20250221,134500,106567415,3980,3980,3980,3980,0
20250221,134400,106567415,3980,3980,3980,3980,25
20250221,134300,106467915,3980,3980,3980,3980,0
20250221,134200,106467915,3980,3980,3980,3980,0
20250221,134100,106467915,3980,3980,3980,3980,0
20250221,134000,106467915,3980,3980,3980,3980,30
20250221,133900,106348515,3945,3945,3945,3945,0
20250221,133800,106348515,3945,3945,3945,3945,0
20250221,133700,106348515,3945,3945,3945,3945,0
20250221,133600,106348515,3945,3945,3945,3945,0
20250221,133500,106348515,3945,3945,3945,3945,515
20250221,133400,104316840,3980,3980,3980,3980,3
20250221,133300,104304900,3980,3980,3980,3980,0
20250221,133200,104304900,3980,3980,3980,3980,0
20250221,133100,104304900,3980,3980,3980,3980,0
20250221,133000,104304900,3980,3980,3980,3980,0
20250221,132900,104304900,3980,3980,3980,3980,0
20250221,132800,104304900,3980,3980,3980,3980,0
20250221,132700,104304900,3980,3980,3980,3980,0
20250221,132600,104304900,3980,3980,3980,3980,0
20250221,132500,104304900,3980,3980,3980,3980,0
20250221,132400,104304900,3980,3980,3980,3980,13
20250221,132300,104253160,3950,3950,3950,3950,504
20250221,132200,102262360,3950,3950,3950,3950,0
20250221,132100,102262360,3950,3950,3950,3950,0
20250221,132000,102262360,3950,3950,3950,3950,0
20250221,131900,102262360,3950,3950,3950,3950,0
20250221,131800,102262360,3950,3950,3950,3950,0
20250221,131700,102262360,3950,3950,3950,3950,0
20250221,131600,102262360,3950,3950,3950,3950,0
20250221,131500,102262360,3950,3950,3950,3950,0
20250221,131400,102262360,3950,3950,3950,3950,0
20250221,131300,102262360,3950,3950,3950,3950,0
20250221,131200,102262360,3950,3950,3950,3950,0
20250221,131100,102262360,3950,3950,3950,3950,41
20250221,131000,102100410,3950,3955,3955,3950,1150
20250221,130900,97557680,3960,3960,3960,3960,0
20250221,130800,97557680,3960,3960,3960,3960,4
20250221,130700,97541840,3960,3960,3960,3960,0
20250221,130600,97541840,3960,3960,3960,3960,1
20250221,130500,97537880,3980,3980,3980,3980,0
20250221,130400,97537880,3980,3980,3980,3980,2
20250221,130300,97529920,3980,3980,3980,3980,0
20250221,130200,97529920,3980,3980,3980,3980,0
20250221,130100,97529920,3980,3980,3980,3980,0
20250221,130000,97529920,3980,3980,3980,3980,0
20250221,125900,97529920,3980,3980,3980,3980,0
20250221,125800,97529920,3980,3980,3980,3980,0
20250221,125700,97529920,3980,3980,3980,3980,0
20250221,125600,97529920,3980,3980,3980,3980,0
20250221,125500,97529920,3980,3980,3980,3980,0
20250221,125400,97529920,3980,3980,3980,3980,0
20250221,125300,97529920,3980,3980,3980,3980,0
20250221,125200,97529920,3980,3980,3980,3980,0
20250221,125100,97529920,3980,3950,3980,3950,366
20250221,125000,96084070,3980,3960,3980,3960,5
20250221,124900,96064220,3960,3960,3960,3960,239
20250221,124800,95117780,3960,3960,3960,3960,0
20250221,124700,95117780,3960,3960,3960,3960,2
20250221,124600,95109860,3960,3960,3960,3960,0
20250221,124500,95109860,3960,3960,3960,3960,0
20250221,124400,95109860,3960,3960,3960,3960,0
20250221,124300,95109860,3960,3960,3960,3960,3
20250221,124200,95097980,3945,3945,3945,3945,0
20250221,124100,95097980,3945,3945,3945,3945,0
20250221,124000,95097980,3945,3945,3945,3945,150
20250221,123900,94506230,3960,3960,3960,3960,150
20250221,123800,93912230,3950,3960,3960,3950,3
20250221,123700,93900370,3945,3945,3945,3945,0
20250221,123600,93900370,3945,3945,3945,3945,0
20250221,123500,93900370,3945,3945,3945,3945,0
20250221,123400,93900370,3945,3945,3945,3945,0
20250221,123300,93900370,3945,3945,3945,3945,2
20250221,123200,93892480,3960,3960,3960,3960,0
20250221,123100,93892480,3960,3960,3960,3960,1
20250221,123000,93888520,3935,3955,3955,3935,1800
20250221,122900,86789930,3980,3980,3980,3980,0
20250221,122800,86789930,3980,3980,3980,3980,0
20250221,122700,86789930,3980,3980,3980,3980,0
20250221,122600,86789930,3980,3980,3980,3980,1
20250221,122500,86785950,3980,3955,3980,3950,1108
20250221,122400,82407735,3985,3985,3985,3985,0
20250221,122300,82407735,3985,3990,3990,3955,84
20250221,122200,82074395,3990,3990,3990,3990,0
20250221,122100,82074395,3990,3990,3990,3990,0
20250221,122000,82074395,3990,3970,3990,3950,6695
20250221,121900,55577600,3970,3970,3970,3970,0
20250221,121800,55577600,3970,3970,3970,3970,0
20250221,121700,55577600,3970,3970,3970,3970,0
20250221,121600,55577600,3970,3970,3970,3970,0
20250221,121500,55577600,3970,3970,3970,3970,130
20250221,121400,55061500,3975,3975,3975,3975,0
20250221,121300,55061500,3975,3975,3975,3975,0
20250221,121200,55061500,3975,3975,3975,3975,0
20250221,121100,55061500,3975,3975,3975,3975,0
20250221,121000,55061500,3975,3975,3975,3975,0
20250221,120900,55061500,3975,3975,3975,3975,65
20250221,120800,54803125,4000,4000,4000,4000,0
20250221,120700,54803125,4000,4000,4000,4000,0
20250221,120600,54803125,4000,4000,4000,4000,1
20250221,120500,54799125,4000,4000,4000,4000,0
20250221,120400,54799125,4000,4000,4000,4000,0
20250221,120300,54799125,4000,4000,4000,4000,0
20250221,120200,54799125,4000,4000,4000,4000,0
20250221,120100,54799125,4000,4000,4000,4000,0
20250221,120000,54799125,4000,4000,4000,4000,50
20250221,115900,54599125,4000,4000,4000,4000,0
20250221,115800,54599125,4000,4000,4000,4000,0
20250221,115700,54599125,4000,4000,4000,4000,0
20250221,115600,54599125,4000,4000,4000,4000,0
20250221,115500,54599125,4000,4000,4000,4000,1
20250221,115400,54595125,4000,4000,4000,4000,0
20250221,115300,54595125,4000,4000,4000,4000,0
20250221,115200,54595125,4000,4000,4000,4000,0
20250221,115100,54595125,4000,4000,4000,4000,0
20250221,115000,54595125,4000,4000,4000,4000,1
20250221,114900,54591125,4000,4000,4000,4000,0
20250221,114800,54591125,4000,4000,4000,4000,0
20250221,114700,54591125,4000,4000,4000,4000,1
20250221,114600,54587125,4000,4000,4000,4000,1
20250221,114500,54583125,3975,3975,3975,3975,0
20250221,114400,54583125,3975,3975,4000,3975,99
20250221,114300,54189550,3970,3970,3970,3970,0
20250221,114200,54189550,3970,3970,3970,3970,0
20250221,114100,54189550,3970,3970,3970,3970,0
20250221,114000,54189550,3970,3970,3970,3970,0
20250221,113900,54189550,3970,3970,3970,3970,0
20250221,113800,54189550,3970,3970,3970,3970,79
20250221,113700,53875920,4005,3985,4005,3985,316
20250221,113600,52614555,3965,4000,4000,3965,1452
20250221,113500,46852825,3965,3965,3965,3965,0
20250221,113400,46852825,3965,3965,3965,3965,0
20250221,113300,46852825,3965,3965,3965,3965,0
20250221,113200,46852825,3965,3965,3965,3965,0
20250221,113100,46852825,3965,3965,3965,3965,0
20250221,113000,46852825,3965,3965,3965,3965,0
20250221,112900,46852825,3965,3965,3965,3965,0
20250221,112800,46852825,3965,3965,3965,3965,0
20250221,112700,46852825,3965,3965,3965,3965,0
20250221,112600,46852825,3965,3965,3965,3965,0
20250221,112500,46852825,3965,3965,3965,3965,0
20250221,112400,46852825,3965,3965,3965,3965,0
20250221,112300,46852825,3965,3965,3965,3965,11
20250221,112200,46809210,3970,3985,3985,3970,402
20250221,112100,45211835,4010,4010,4010,4010,0
20250221,112000,45211835,4010,4010,4010,4010,0
20250221,111900,45211835,4010,4010,4010,4010,0
20250221,111800,45211835,4010,4010,4010,4010,0
20250221,111700,45211835,4010,4010,4010,4010,0
20250221,111600,45211835,4010,4010,4010,4010,2
20250221,111500,45203815,4015,4015,4015,4015,0
20250221,111400,45203815,4015,4015,4015,4015,0
20250221,111300,45203815,4015,4015,4015,4015,0
20250221,111200,45203815,4015,4015,4015,4015,0
20250221,111100,45203815,4015,4015,4015,4015,0
20250221,111000,45203815,4015,4015,4015,4015,0
20250221,110900,45203815,4015,4015,4015,4015,0
20250221,110800,45203815,4015,4015,4015,4015,2
20250221,110700,45195785,4010,4010,4010,4010,0
20250221,110600,45195785,4010,4010,4010,4010,0
20250221,110500,45195785,4010,4010,4010,4010,0
20250221,110400,45195785,4010,4010,4010,4010,0
20250221,110300,45195785,4010,4010,4010,4010,0
20250221,110200,45195785,4010,4010,4010,4010,81
20250221,110100,44870975,4015,4015,4015,4015,0
20250221,110000,44870975,4015,4015,4015,4015,2
20250221,105900,44862945,4010,4010,4010,4010,10
20250221,105800,44822845,4010,4010,4010,4010,0
20250221,105700,44822845,4010,4005,4010,4005,200
20250221,105600,44021290,4000,4000,4000,4000,0
20250221,105500,44021290,4000,4000,4000,4000,0
20250221,105400,44021290,4000,4000,4000,4000,0
20250221,105300,44021290,4000,4000,4000,4000,0
20250221,105200,44021290,4000,4000,4000,4000,0
20250221,105100,44021290,4000,3985,4000,3985,2372
20250221,105000,34540400,3970,3970,3970,3970,300
20250221,104900,33349400,3970,3970,3970,3970,0
20250221,104800,33349400,3970,3970,3970,3970,0
20250221,104700,33349400,3970,3970,3970,3970,1
20250221,104600,33345430,3985,3985,3985,3985,4
20250221,104500,33329490,3975,3975,3975,3975,105
20250221,104400,32912115,3985,3985,3985,3985,0
20250221,104300,32912115,3985,3985,3985,3985,0
20250221,104200,32912115,3985,3985,3985,3985,0
20250221,104100,32912115,3985,3985,3985,3985,0
20250221,104000,32912115,3985,3985,3985,3985,0
20250221,103900,32912115,3985,3985,3985,3985,0
20250221,103800,32912115,3985,3985,3985,3985,0
20250221,103700,32912115,3985,3985,3985,3985,0
20250221,103600,32912115,3985,3985,3985,3985,0
20250221,103500,32912115,3985,3985,3985,3985,0
20250221,103400,32912115,3985,3985,3985,3985,4
20250221,103300,32896175,3965,3965,3965,3965,48
20250221,103200,32705855,3985,3985,3985,3985,0
20250221,103100,32705855,3985,3985,3985,3985,0
20250221,103000,32705855,3985,3985,3985,3985,0
20250221,102900,32705855,3985,3985,3985,3985,0
20250221,102800,32705855,3985,3985,3985,3985,0
20250221,102700,32705855,3985,3985,3985,3985,0
20250221,102600,32705855,3985,3985,3985,3985,0
20250221,102500,32705855,3985,3985,3985,3985,2
20250221,102400,32697885,3965,3980,3980,3965,28
20250221,102300,32586835,3965,3965,3965,3965,0
20250221,102200,32586835,3965,3965,3965,3965,0
20250221,102100,32586835,3965,3970,3970,3965,201
20250221,102000,31788985,3990,3990,3990,3990,0
20250221,101900,31788985,3990,3990,3990,3990,0
20250221,101800,31788985,3990,3990,3990,3990,0
20250221,101700,31788985,3990,3990,3990,3990,1
20250221,101600,31784995,3970,3970,3970,3970,0
20250221,101500,31784995,3970,3970,3970,3970,0
20250221,101400,31784995,3970,3970,3970,3970,41
20250221,101300,31622225,3970,3970,3970,3970,3
20250221,101200,31610315,3970,3970,3970,3970,0
20250221,101100,31610315,3970,3970,3970,3970,5
20250221,101000,31590465,3990,3990,3990,3990,0
20250221,100900,31590465,3990,3990,3990,3990,3
20250221,100800,31578495,3990,3990,3990,3990,1
20250221,100700,31574505,3965,3965,3965,3965,0
20250221,100600,31574505,3965,3965,3965,3965,27
20250221,100500,31467450,3970,3970,3970,3970,0
20250221,100400,31467450,3970,3970,3970,3970,0
20250221,100300,31467450,3970,3970,3970,3970,0
20250221,100200,31467450,3970,3970,3970,3970,0
20250221,100100,31467450,3970,3970,3970,3970,0
20250221,100000,31467450,3970,3970,3970,3970,1513
20250221,095900,25460840,3970,3970,3970,3960,2280
20250221,095800,16410175,3990,3990,3990,3990,1
20250221,095700,16406185,3970,3970,3970,3970,1000
20250221,095600,12436185,3970,3970,3970,3970,0
20250221,095500,12436185,3970,3970,3970,3970,12
20250221,095400,12388545,3970,3975,3975,3970,800
20250221,095300,9210045,3975,3975,3975,3975,0
20250221,095200,9210045,3975,3975,3975,3975,0
20250221,095100,9210045,3975,3975,3975,3975,6
20250221,095000,9186195,3970,3970,3970,3970,0
20250221,094900,9186195,3970,3970,3970,3970,130
20250221,094800,8670095,3970,3970,3970,3970,0
20250221,094700,8670095,3970,3970,3970,3970,0
20250221,094600,8670095,3970,3970,3970,3970,232
20250221,094500,7749055,3980,3980,3980,3980,0
20250221,094400,7749055,3980,3990,3990,3980,919
20250221,094300,4090845,3995,3995,3995,3995,13
20250221,094200,4038910,4020,4020,4020,4020,0
20250221,094100,4038910,4020,4020,4020,4020,0
20250221,094000,4038910,4020,4020,4020,4020,0
20250221,093900,4038910,4020,4020,4020,4020,6
20250221,093800,4014790,4020,4020,4020,4020,0
20250221,093700,4014790,4020,4020,4020,4020,0
20250221,093600,4014790,4020,4020,4020,4020,0
20250221,093500,4014790,4020,4020,4020,4020,0
20250221,093400,4014790,4020,4020,4020,4020,0
20250221,093300,4014790,4020,4020,4020,4020,0
20250221,093200,4014790,4020,4020,4020,4020,9
20250221,093100,3978610,4000,4000,4000,4000,0
20250221,093000,3978610,4000,4000,4000,4000,10
20250221,092900,3938610,4030,4030,4030,4030,0
20250221,092800,3938610,4030,4030,4030,4030,0
20250221,092700,3938610,4030,4030,4030,4030,0
20250221,092600,3938610,4030,4030,4030,4030,0
20250221,092500,3938610,4030,4030,4030,4030,1
20250221,092400,3934580,4025,4025,4025,4025,0
20250221,092300,3934580,4025,4025,4025,4025,0
20250221,092200,3934580,4025,4025,4025,4025,0
20250221,092100,3934580,4025,4025,4025,4025,200
20250221,092000,3129580,4025,4025,4025,4025,0
20250221,091900,3129580,4025,4025,4025,4025,0
20250221,091800,3129580,4025,4025,4025,4025,16
20250221,091700,3065180,3995,3995,3995,3995,0
20250221,091600,3065180,3995,3995,3995,3995,245
20250221,091500,2086405,4025,4025,4025,4025,0
20250221,091400,2086405,4025,4025,4025,4025,5
20250221,091300,2066280,4015,4015,4015,4015,0
20250221,091200,2066280,4015,4020,4025,4015,508
20250221,091100,24120,4020,4020,4020,4020,0
20250221,091000,24120,4020,4020,4020,4020,0
20250221,090900,24120,4020,4020,4020,4020,0
20250221,090800,24120,4020,4020,4020,4020,0
20250221,090700,24120,4020,4020,4020,4020,0
20250221,090600,24120,4020,4020,4020,4020,0
20250221,090500,24120,4020,4020,4020,4020,0
20250221,090400,24120,4020,4020,4020,4020,0
20250221,090300,24120,4020,4020,4020,4020,0
20250221,090200,24120,4020,4020,4020,4020,0
20250221,090100,24120,4020,4020,4020,4020,0
20250221,090000,24120,4020,4020,4020,4020,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204100 180439190 3920 3920 3920 3920 1493
3 20250221 204000 180439190 3920 3920 3920 3920 0
4 20250221 203900 180439190 3920 3920 3920 3920 0
5 20250221 203800 180439190 3920 3920 3920 3920 0
6 20250221 203700 180439190 3920 3920 3920 3920 0
7 20250221 203600 180439190 3920 3920 3920 3920 0
8 20250221 203500 180439190 3920 3920 3920 3920 0
9 20250221 203400 180439190 3920 3920 3920 3920 0
10 20250221 203300 180439190 3920 3920 3920 3920 0
11 20250221 203200 180439190 3920 3920 3920 3920 0
12 20250221 203100 180439190 3920 3920 3920 3920 0
13 20250221 203000 180439190 3920 3920 3920 3920 0
14 20250221 202900 180439190 3920 3920 3920 3920 0
15 20250221 202800 180439190 3920 3920 3920 3920 0
16 20250221 202700 180439190 3920 3920 3920 3920 0
17 20250221 202600 180439190 3920 3920 3920 3920 0
18 20250221 202500 180439190 3920 3920 3920 3920 0
19 20250221 202400 180439190 3920 3920 3920 3920 0
20 20250221 202300 180439190 3920 3920 3920 3920 0
21 20250221 202200 180439190 3920 3920 3920 3920 0
22 20250221 202100 180439190 3920 3920 3920 3920 0
23 20250221 202000 180439190 3920 3920 3920 3920 0
24 20250221 201900 180439190 3920 3920 3920 3920 0
25 20250221 201800 180439190 3920 3920 3920 3920 0
26 20250221 201700 180439190 3920 3920 3920 3920 0
27 20250221 201600 180439190 3920 3920 3920 3920 0
28 20250221 201500 180439190 3920 3920 3920 3920 0
29 20250221 201400 180439190 3920 3920 3920 3920 0
30 20250221 201300 180439190 3920 3920 3920 3920 0
31 20250221 201200 180439190 3920 3920 3920 3920 0
32 20250221 201100 180439190 3920 3920 3920 3920 1493
33 20250221 201000 180439190 3920 3920 3920 3920 0
34 20250221 200900 180439190 3920 3920 3920 3920 0
35 20250221 200800 180439190 3920 3920 3920 3920 0
36 20250221 200700 180439190 3920 3920 3920 3920 0
37 20250221 200600 180439190 3920 3920 3920 3920 0
38 20250221 200500 180439190 3920 3920 3920 3920 0
39 20250221 200400 180439190 3920 3920 3920 3920 0
40 20250221 200300 180439190 3920 3920 3920 3920 0
41 20250221 200200 180439190 3920 3920 3920 3920 0
42 20250221 200100 180439190 3920 3920 3920 3920 0
43 20250221 200000 180439190 3920 3920 3920 3920 0
44 20250221 195900 180439190 3920 3920 3920 3920 0
45 20250221 195800 180439190 3920 3920 3920 3920 0
46 20250221 195700 180439190 3920 3920 3920 3920 0
47 20250221 195600 180439190 3920 3920 3920 3920 0
48 20250221 195500 180439190 3920 3920 3920 3920 0
49 20250221 195400 180439190 3920 3920 3920 3920 0
50 20250221 195300 180439190 3920 3920 3920 3920 0
51 20250221 195200 180439190 3920 3920 3920 3920 0
52 20250221 195100 180439190 3920 3920 3920 3920 0
53 20250221 195000 180439190 3920 3920 3920 3920 0
54 20250221 194900 180439190 3920 3920 3920 3920 0
55 20250221 194800 180439190 3920 3920 3920 3920 0
56 20250221 194700 180439190 3920 3920 3920 3920 0
57 20250221 194600 180439190 3920 3920 3920 3920 0
58 20250221 194500 180439190 3920 3920 3920 3920 0
59 20250221 194400 180439190 3920 3920 3920 3920 0
60 20250221 194300 180439190 3920 3920 3920 3920 0
61 20250221 194200 180439190 3920 3920 3920 3920 0
62 20250221 194100 180439190 3920 3920 3920 3920 1493
63 20250221 194000 180439190 3920 3920 3920 3920 0
64 20250221 193900 180439190 3920 3920 3920 3920 0
65 20250221 193800 180439190 3920 3920 3920 3920 0
66 20250221 193700 180439190 3920 3920 3920 3920 0
67 20250221 193600 180439190 3920 3920 3920 3920 0
68 20250221 193500 180439190 3920 3920 3920 3920 0
69 20250221 193400 180439190 3920 3920 3920 3920 0
70 20250221 193300 180439190 3920 3920 3920 3920 0
71 20250221 193200 180439190 3920 3920 3920 3920 0
72 20250221 193100 180439190 3920 3920 3920 3920 0
73 20250221 193000 180439190 3920 3920 3920 3920 0
74 20250221 192900 180439190 3920 3920 3920 3920 0
75 20250221 192800 180439190 3920 3920 3920 3920 0
76 20250221 192700 180439190 3920 3920 3920 3920 0
77 20250221 192600 180439190 3920 3920 3920 3920 0
78 20250221 192500 180439190 3920 3920 3920 3920 0
79 20250221 192400 180439190 3920 3920 3920 3920 0
80 20250221 192300 180439190 3920 3920 3920 3920 0
81 20250221 192200 180439190 3920 3920 3920 3920 0
82 20250221 192100 180439190 3920 3920 3920 3920 0
83 20250221 192000 180439190 3920 3920 3920 3920 0
84 20250221 191900 180439190 3920 3920 3920 3920 0
85 20250221 191800 180439190 3920 3920 3920 3920 0
86 20250221 191700 180439190 3920 3920 3920 3920 0
87 20250221 191600 180439190 3920 3920 3920 3920 0
88 20250221 191500 180439190 3920 3920 3920 3920 0
89 20250221 191400 180439190 3920 3920 3920 3920 0
90 20250221 191300 180439190 3920 3920 3920 3920 0
91 20250221 191200 180439190 3920 3920 3920 3920 0
92 20250221 191100 180439190 3920 3920 3920 3920 1493
93 20250221 191000 180439190 3920 3920 3920 3920 0
94 20250221 190900 180439190 3920 3920 3920 3920 0
95 20250221 190800 180439190 3920 3920 3920 3920 0
96 20250221 190700 180439190 3920 3920 3920 3920 0
97 20250221 190600 180439190 3920 3920 3920 3920 0
98 20250221 190500 180439190 3920 3920 3920 3920 0
99 20250221 190400 180439190 3920 3920 3920 3920 0
100 20250221 190300 180439190 3920 3920 3920 3920 0
101 20250221 190200 180439190 3920 3920 3920 3920 0
102 20250221 190100 180439190 3920 3920 3920 3920 0
103 20250221 190000 180439190 3920 3920 3920 3920 0
104 20250221 185900 180439190 3920 3920 3920 3920 0
105 20250221 185800 180439190 3920 3920 3920 3920 0
106 20250221 185700 180439190 3920 3920 3920 3920 0
107 20250221 185600 180439190 3920 3920 3920 3920 0
108 20250221 185500 180439190 3920 3920 3920 3920 0
109 20250221 185400 180439190 3920 3920 3920 3920 0
110 20250221 185300 180439190 3920 3920 3920 3920 0
111 20250221 185200 180439190 3920 3920 3920 3920 0
112 20250221 185100 180439190 3920 3920 3920 3920 0
113 20250221 185000 180439190 3920 3920 3920 3920 0
114 20250221 184900 180439190 3920 3920 3920 3920 0
115 20250221 184800 180439190 3920 3920 3920 3920 0
116 20250221 184700 180439190 3920 3920 3920 3920 0
117 20250221 184600 180439190 3920 3920 3920 3920 0
118 20250221 184500 180439190 3920 3920 3920 3920 0
119 20250221 184400 180439190 3920 3920 3920 3920 0
120 20250221 184300 180439190 3920 3920 3920 3920 0
121 20250221 184200 180439190 3920 3920 3920 3920 0
122 20250221 184100 180439190 3920 3920 3920 3920 1493
123 20250221 184000 180439190 3920 3920 3920 3920 0
124 20250221 183900 180439190 3920 3920 3920 3920 0
125 20250221 183800 180439190 3920 3920 3920 3920 0
126 20250221 183700 180439190 3920 3920 3920 3920 0
127 20250221 183600 180439190 3920 3920 3920 3920 0
128 20250221 183500 180439190 3920 3920 3920 3920 0
129 20250221 183400 180439190 3920 3920 3920 3920 0
130 20250221 183300 180439190 3920 3920 3920 3920 0
131 20250221 183200 180439190 3920 3920 3920 3920 0
132 20250221 183100 180439190 3920 3920 3920 3920 0
133 20250221 183000 180439190 3920 3920 3920 3920 0
134 20250221 182900 180439190 3920 3920 3920 3920 0
135 20250221 182800 180439190 3920 3920 3920 3920 0
136 20250221 182700 180439190 3920 3920 3920 3920 0
137 20250221 182600 180439190 3920 3920 3920 3920 0
138 20250221 182500 180439190 3920 3920 3920 3920 0
139 20250221 182400 180439190 3920 3920 3920 3920 0
140 20250221 182300 180439190 3920 3920 3920 3920 0
141 20250221 182200 180439190 3920 3920 3920 3920 0
142 20250221 182100 180439190 3920 3920 3920 3920 0
143 20250221 182000 180439190 3920 3920 3920 3920 0
144 20250221 181900 180439190 3920 3920 3920 3920 0
145 20250221 181800 180439190 3920 3920 3920 3920 0
146 20250221 181700 180439190 3920 3920 3920 3920 0
147 20250221 181600 180439190 3920 3920 3920 3920 0
148 20250221 181500 180439190 3920 3920 3920 3920 0
149 20250221 181400 180439190 3920 3920 3920 3920 0
150 20250221 181300 180439190 3920 3920 3920 3920 0
151 20250221 181200 180439190 3920 3920 3920 3920 0
152 20250221 181100 180439190 3920 3920 3920 3920 1493
153 20250221 181000 180439190 3920 3920 3920 3920 0
154 20250221 180900 180439190 3920 3920 3920 3920 0
155 20250221 180800 180439190 3920 3920 3920 3920 0
156 20250221 180700 180439190 3920 3920 3920 3920 0
157 20250221 180600 180439190 3920 3920 3920 3920 0
158 20250221 180500 180439190 3920 3920 3920 3920 0
159 20250221 180400 180439190 3920 3920 3920 3920 0
160 20250221 180300 180439190 3920 3920 3920 3920 0
161 20250221 180200 180439190 3920 3920 3920 3920 0
162 20250221 180100 180439190 3920 3920 3920 3920 0
163 20250221 180000 180439190 3920 3920 3920 3920 0
164 20250221 175900 180439190 3920 3920 3920 3920 0
165 20250221 175800 180439190 3920 3920 3920 3920 0
166 20250221 175700 180439190 3920 3920 3920 3920 0
167 20250221 175600 180439190 3920 3920 3920 3920 0
168 20250221 175500 180439190 3920 3920 3920 3920 0
169 20250221 175400 180439190 3920 3920 3920 3920 0
170 20250221 175300 180439190 3920 3920 3920 3920 0
171 20250221 175200 180439190 3920 3920 3920 3920 0
172 20250221 175100 180439190 3920 3920 3920 3920 0
173 20250221 175000 180439190 3920 3920 3920 3920 0
174 20250221 174900 180439190 3920 3920 3920 3920 0
175 20250221 174800 180439190 3920 3920 3920 3920 0
176 20250221 174700 180439190 3920 3920 3920 3920 0
177 20250221 174600 180439190 3920 3920 3920 3920 0
178 20250221 174500 180439190 3920 3920 3920 3920 0
179 20250221 174400 180439190 3920 3920 3920 3920 0
180 20250221 174300 180439190 3920 3920 3920 3920 0
181 20250221 174200 180439190 3920 3920 3920 3920 0
182 20250221 174100 180439190 3920 3920 3920 3920 1493
183 20250221 174000 180439190 3920 3920 3920 3920 0
184 20250221 173900 180439190 3920 3920 3920 3920 0
185 20250221 173800 180439190 3920 3920 3920 3920 0
186 20250221 173700 180439190 3920 3920 3920 3920 0
187 20250221 173600 180439190 3920 3920 3920 3920 0
188 20250221 173500 180439190 3920 3920 3920 3920 0
189 20250221 173400 180439190 3920 3920 3920 3920 0
190 20250221 173300 180439190 3920 3920 3920 3920 0
191 20250221 173200 180439190 3920 3920 3920 3920 0
192 20250221 173100 180439190 3920 3920 3920 3920 0
193 20250221 173000 180439190 3920 3920 3920 3920 0
194 20250221 172900 180439190 3920 3920 3920 3920 0
195 20250221 172800 180439190 3920 3920 3920 3920 0
196 20250221 172700 180439190 3920 3920 3920 3920 0
197 20250221 172600 180439190 3920 3920 3920 3920 0
198 20250221 172500 180439190 3920 3920 3920 3920 0
199 20250221 172400 180439190 3920 3920 3920 3920 0
200 20250221 172300 180439190 3920 3920 3920 3920 0
201 20250221 172200 180439190 3920 3920 3920 3920 0
202 20250221 172100 180439190 3920 3920 3920 3920 0
203 20250221 172000 180439190 3920 3920 3920 3920 0
204 20250221 171900 180439190 3920 3920 3920 3920 0
205 20250221 171800 180439190 3920 3920 3920 3920 0
206 20250221 171700 180439190 3920 3920 3920 3920 0
207 20250221 171600 180439190 3920 3920 3920 3920 0
208 20250221 171500 180439190 3920 3920 3920 3920 0
209 20250221 171400 180439190 3920 3920 3920 3920 0
210 20250221 171300 180439190 3920 3920 3920 3920 0
211 20250221 171200 180439190 3920 3920 3920 3920 0
212 20250221 171100 180439190 3920 3920 3920 3920 1493
213 20250221 171000 180439190 3920 3920 3920 3920 0
214 20250221 170900 180439190 3920 3920 3920 3920 0
215 20250221 170800 180439190 3920 3920 3920 3920 0
216 20250221 170700 180439190 3920 3920 3920 3920 0
217 20250221 170600 180439190 3920 3920 3920 3920 0
218 20250221 170500 180439190 3920 3920 3920 3920 0
219 20250221 170400 180439190 3920 3920 3920 3920 0
220 20250221 170300 180439190 3920 3920 3920 3920 0
221 20250221 170200 180439190 3920 3920 3920 3920 0
222 20250221 170100 180439190 3920 3920 3920 3920 0
223 20250221 170000 180439190 3920 3920 3920 3920 0
224 20250221 165900 180439190 3920 3920 3920 3920 0
225 20250221 165800 180439190 3920 3920 3920 3920 0
226 20250221 165700 180439190 3920 3920 3920 3920 0
227 20250221 165600 180439190 3920 3920 3920 3920 0
228 20250221 165500 180439190 3920 3920 3920 3920 0
229 20250221 165400 180439190 3920 3920 3920 3920 0
230 20250221 165300 180439190 3920 3920 3920 3920 0
231 20250221 165200 180439190 3920 3920 3920 3920 0
232 20250221 165100 180439190 3920 3920 3920 3920 0
233 20250221 165000 180439190 3920 3920 3920 3920 0
234 20250221 164900 180439190 3920 3920 3920 3920 0
235 20250221 164800 180439190 3920 3920 3920 3920 0
236 20250221 164700 180439190 3920 3920 3920 3920 0
237 20250221 164600 180439190 3920 3920 3920 3920 0
238 20250221 164500 180439190 3920 3920 3920 3920 0
239 20250221 164400 180439190 3920 3920 3920 3920 0
240 20250221 164300 180439190 3920 3920 3920 3920 0
241 20250221 164200 180439190 3920 3920 3920 3920 0
242 20250221 164100 180439190 3920 3920 3920 3920 1493
243 20250221 164000 180439190 3920 3920 3920 3920 0
244 20250221 163900 180439190 3920 3920 3920 3920 0
245 20250221 163800 180439190 3920 3920 3920 3920 0
246 20250221 163700 180439190 3920 3920 3920 3920 0
247 20250221 163600 180439190 3920 3920 3920 3920 0
248 20250221 163500 180439190 3920 3920 3920 3920 0
249 20250221 163400 180439190 3920 3920 3920 3920 0
250 20250221 163300 180439190 3920 3920 3920 3920 0
251 20250221 163200 180439190 3920 3920 3920 3920 0
252 20250221 163100 180439190 3920 3920 3920 3920 0
253 20250221 163000 180439190 3920 3920 3920 3920 0
254 20250221 162900 180439190 3920 3920 3920 3920 0
255 20250221 162800 180439190 3920 3920 3920 3920 0
256 20250221 162700 180439190 3920 3920 3920 3920 0
257 20250221 162600 180439190 3920 3920 3920 3920 0
258 20250221 162500 180439190 3920 3920 3920 3920 0
259 20250221 162400 180439190 3920 3920 3920 3920 0
260 20250221 162300 180439190 3920 3920 3920 3920 0
261 20250221 162200 180439190 3920 3920 3920 3920 0
262 20250221 162100 180439190 3920 3920 3920 3920 0
263 20250221 162000 180439190 3920 3920 3920 3920 0
264 20250221 161900 180439190 3920 3920 3920 3920 0
265 20250221 161800 180439190 3920 3920 3920 3920 0
266 20250221 161700 180439190 3920 3920 3920 3920 0
267 20250221 161600 180439190 3920 3920 3920 3920 0
268 20250221 161500 180439190 3920 3920 3920 3920 0
269 20250221 161400 180439190 3920 3920 3920 3920 0
270 20250221 161300 180439190 3920 3920 3920 3920 0
271 20250221 161200 180439190 3920 3920 3920 3920 0
272 20250221 161100 180439190 3920 3920 3920 3920 1493
273 20250221 161000 180439190 3920 3920 3920 3920 0
274 20250221 160900 180439190 3920 3920 3920 3920 0
275 20250221 160800 180439190 3920 3920 3920 3920 0
276 20250221 160700 180439190 3920 3920 3920 3920 0
277 20250221 160600 180439190 3920 3920 3920 3920 0
278 20250221 160500 180439190 3920 3920 3920 3920 0
279 20250221 160400 180439190 3920 3920 3920 3920 0
280 20250221 160300 180439190 3920 3920 3920 3920 0
281 20250221 160200 180439190 3920 3920 3920 3920 0
282 20250221 160100 180439190 3920 3920 3920 3920 0
283 20250221 160000 180439190 3920 3920 3920 3920 0
284 20250221 155900 180439190 3920 3920 3920 3920 0
285 20250221 155800 180439190 3920 3920 3920 3920 0
286 20250221 155700 180439190 3920 3920 3920 3920 0
287 20250221 155600 180439190 3920 3920 3920 3920 0
288 20250221 155500 180439190 3920 3920 3920 3920 0
289 20250221 155400 180439190 3920 3920 3920 3920 0
290 20250221 155300 180439190 3920 3920 3920 3920 0
291 20250221 155200 180439190 3920 3920 3920 3920 0
292 20250221 155100 180439190 3920 3920 3920 3920 0
293 20250221 155000 180439190 3920 3920 3920 3920 0
294 20250221 154900 180439190 3920 3920 3920 3920 0
295 20250221 154800 180439190 3920 3920 3920 3920 0
296 20250221 154700 180439190 3920 3920 3920 3920 0
297 20250221 154600 180439190 3920 3920 3920 3920 0
298 20250221 154500 180439190 3920 3920 3920 3920 0
299 20250221 154400 180439190 3920 3920 3920 3920 0
300 20250221 154300 180439190 3920 3920 3920 3920 0
301 20250221 154200 180439190 3920 3920 3920 3920 0
302 20250221 154100 180439190 3920 3920 3920 3920 1493
303 20250221 154000 180439190 3920 3920 3920 3920 0
304 20250221 153900 180439190 3920 3920 3920 3920 0
305 20250221 153800 180439190 3920 3920 3920 3920 0
306 20250221 153700 180439190 3920 3920 3920 3920 0
307 20250221 153600 180439190 3920 3920 3920 3920 0
308 20250221 153500 180439190 3920 3920 3920 3920 0
309 20250221 153400 180439190 3920 3920 3920 3920 0
310 20250221 153300 180439190 3920 3920 3920 3920 0
311 20250221 153200 180439190 3920 3920 3920 3920 0
312 20250221 153100 180439190 3920 3920 3920 3920 0
313 20250221 153000 180439190 3920 3920 3920 3920 1493
314 20250221 152900 174586630 3950 3950 3950 3950 0
315 20250221 152800 174586630 3950 3950 3950 3950 0
316 20250221 152700 174586630 3950 3950 3950 3950 0
317 20250221 152600 174586630 3950 3950 3950 3950 0
318 20250221 152500 174586630 3950 3950 3950 3950 0
319 20250221 152400 174586630 3950 3950 3950 3950 0
320 20250221 152300 174586630 3950 3950 3950 3950 0
321 20250221 152200 174586630 3950 3950 3950 3950 0
322 20250221 152100 174586630 3950 3950 3950 3950 0
323 20250221 152000 174586630 3950 3950 3950 3950 0
324 20250221 151900 174586630 3950 3930 3950 3915 1095
325 20250221 151800 170292665 3955 3955 3955 3955 0
326 20250221 151700 170292665 3955 3955 3955 3955 1
327 20250221 151600 170288710 3925 3925 3925 3925 0
328 20250221 151500 170288710 3925 3930 3930 3925 120
329 20250221 151400 169817180 3955 3955 3955 3955 1
330 20250221 151300 169813225 3955 3955 3955 3955 1
331 20250221 151200 169809270 3930 3925 3930 3925 832
332 20250221 151100 166543610 3950 3950 3950 3950 0
333 20250221 151000 166543610 3950 3925 3950 3925 731
334 20250221 150900 163674410 3950 3945 3950 3945 73
335 20250221 150800 163386375 3925 3925 3925 3925 38
336 20250221 150700 163237225 3930 3925 3935 3920 2105
337 20250221 150600 154983660 3950 3950 3950 3950 0
338 20250221 150500 154983660 3950 3950 3950 3950 2
339 20250221 150400 154975760 3930 3935 3935 3925 2851
340 20250221 150300 143780510 3960 3960 3960 3960 0
341 20250221 150200 143780510 3960 3960 3960 3960 0
342 20250221 150100 143780510 3960 3960 3960 3960 0
343 20250221 150000 143780510 3960 3960 3960 3960 0
344 20250221 145900 143780510 3960 3960 3960 3960 0
345 20250221 145800 143780510 3960 3960 3960 3960 0
346 20250221 145700 143780510 3960 3960 3960 3960 0
347 20250221 145600 143780510 3960 3960 3960 3960 0
348 20250221 145500 143780510 3960 3960 3960 3960 0
349 20250221 145400 143780510 3960 3960 3960 3960 300
350 20250221 145300 142592510 3960 3960 3960 3960 0
351 20250221 145200 142592510 3960 3960 3960 3960 0
352 20250221 145100 142592510 3960 3940 3960 3930 2828
353 20250221 145000 131473250 3970 3970 3970 3970 0
354 20250221 144900 131473250 3970 3970 3970 3935 4490
355 20250221 144800 113779330 3970 3970 3970 3970 8
356 20250221 144700 113747570 3950 3950 3950 3950 0
357 20250221 144600 113747570 3950 3950 3950 3950 0
358 20250221 144500 113747570 3950 3950 3950 3950 0
359 20250221 144400 113747570 3950 3950 3950 3950 0
360 20250221 144300 113747570 3950 3950 3950 3950 0
361 20250221 144200 113747570 3950 3950 3950 3950 0
362 20250221 144100 113747570 3950 3950 3950 3950 0
363 20250221 144000 113747570 3950 3960 3960 3950 740
364 20250221 143900 110824515 3970 3970 3970 3970 0
365 20250221 143800 110824515 3970 3970 3970 3970 0
366 20250221 143700 110824515 3970 3970 3970 3970 0
367 20250221 143600 110824515 3970 3960 3970 3960 9
368 20250221 143500 110788835 3950 3950 3950 3950 200
369 20250221 143400 109998835 3955 3955 3955 3955 0
370 20250221 143300 109998835 3955 3955 3955 3955 141
371 20250221 143200 109441180 3960 3960 3960 3960 0
372 20250221 143100 109441180 3960 3960 3960 3960 0
373 20250221 143000 109441180 3960 3960 3960 3960 0
374 20250221 142900 109441180 3960 3960 3960 3960 0
375 20250221 142800 109441180 3960 3960 3960 3960 1
376 20250221 142700 109437220 3960 3960 3960 3960 0
377 20250221 142600 109437220 3960 3960 3960 3960 91
378 20250221 142500 109076860 3950 3950 3950 3950 212
379 20250221 142400 108239460 3970 3970 3970 3970 0
380 20250221 142300 108239460 3970 3970 3970 3970 0
381 20250221 142200 108239460 3970 3970 3970 3970 0
382 20250221 142100 108239460 3970 3970 3970 3970 0
383 20250221 142000 108239460 3970 3970 3970 3970 0
384 20250221 141900 108239460 3970 3970 3970 3970 0
385 20250221 141800 108239460 3970 3970 3970 3970 3
386 20250221 141700 108227550 3970 3970 3970 3970 0
387 20250221 141600 108227550 3970 3970 3970 3970 0
388 20250221 141500 108227550 3970 3970 3970 3970 0
389 20250221 141400 108227550 3970 3970 3970 3970 0
390 20250221 141300 108227550 3970 3970 3970 3970 0
391 20250221 141200 108227550 3970 3970 3970 3970 0
392 20250221 141100 108227550 3970 3970 3970 3970 0
393 20250221 141000 108227550 3970 3970 3970 3970 0
394 20250221 140900 108227550 3970 3970 3970 3970 0
395 20250221 140800 108227550 3970 3970 3970 3970 0
396 20250221 140700 108227550 3970 3950 3970 3950 106
397 20250221 140600 107808770 3970 3970 3970 3970 0
398 20250221 140500 107808770 3970 3970 3970 3970 0
399 20250221 140400 107808770 3970 3970 3970 3970 0
400 20250221 140300 107808770 3970 3970 3970 3970 17
401 20250221 140200 107741280 3970 3970 3970 3970 12
402 20250221 140100 107693640 3950 3950 3950 3950 0
403 20250221 140000 107693640 3950 3950 3950 3950 6
404 20250221 135900 107669940 3945 3945 3945 3945 0
405 20250221 135800 107669940 3945 3955 3955 3945 200
406 20250221 135700 106880020 3945 3945 3945 3945 0
407 20250221 135600 106880020 3945 3945 3945 3945 0
408 20250221 135500 106880020 3945 3945 3945 3945 0
409 20250221 135400 106880020 3945 3945 3945 3945 0
410 20250221 135300 106880020 3945 3945 3945 3945 1
411 20250221 135200 106876075 3970 3970 3970 3970 0
412 20250221 135100 106876075 3970 3970 3970 3970 6
413 20250221 135000 106852255 3970 3970 3970 3970 19
414 20250221 134900 106776825 3950 3950 3950 3950 0
415 20250221 134800 106776825 3950 3970 3970 3950 53
416 20250221 134700 106567415 3980 3980 3980 3980 0
417 20250221 134600 106567415 3980 3980 3980 3980 0
418 20250221 134500 106567415 3980 3980 3980 3980 0
419 20250221 134400 106567415 3980 3980 3980 3980 25
420 20250221 134300 106467915 3980 3980 3980 3980 0
421 20250221 134200 106467915 3980 3980 3980 3980 0
422 20250221 134100 106467915 3980 3980 3980 3980 0
423 20250221 134000 106467915 3980 3980 3980 3980 30
424 20250221 133900 106348515 3945 3945 3945 3945 0
425 20250221 133800 106348515 3945 3945 3945 3945 0
426 20250221 133700 106348515 3945 3945 3945 3945 0
427 20250221 133600 106348515 3945 3945 3945 3945 0
428 20250221 133500 106348515 3945 3945 3945 3945 515
429 20250221 133400 104316840 3980 3980 3980 3980 3
430 20250221 133300 104304900 3980 3980 3980 3980 0
431 20250221 133200 104304900 3980 3980 3980 3980 0
432 20250221 133100 104304900 3980 3980 3980 3980 0
433 20250221 133000 104304900 3980 3980 3980 3980 0
434 20250221 132900 104304900 3980 3980 3980 3980 0
435 20250221 132800 104304900 3980 3980 3980 3980 0
436 20250221 132700 104304900 3980 3980 3980 3980 0
437 20250221 132600 104304900 3980 3980 3980 3980 0
438 20250221 132500 104304900 3980 3980 3980 3980 0
439 20250221 132400 104304900 3980 3980 3980 3980 13
440 20250221 132300 104253160 3950 3950 3950 3950 504
441 20250221 132200 102262360 3950 3950 3950 3950 0
442 20250221 132100 102262360 3950 3950 3950 3950 0
443 20250221 132000 102262360 3950 3950 3950 3950 0
444 20250221 131900 102262360 3950 3950 3950 3950 0
445 20250221 131800 102262360 3950 3950 3950 3950 0
446 20250221 131700 102262360 3950 3950 3950 3950 0
447 20250221 131600 102262360 3950 3950 3950 3950 0
448 20250221 131500 102262360 3950 3950 3950 3950 0
449 20250221 131400 102262360 3950 3950 3950 3950 0
450 20250221 131300 102262360 3950 3950 3950 3950 0
451 20250221 131200 102262360 3950 3950 3950 3950 0
452 20250221 131100 102262360 3950 3950 3950 3950 41
453 20250221 131000 102100410 3950 3955 3955 3950 1150
454 20250221 130900 97557680 3960 3960 3960 3960 0
455 20250221 130800 97557680 3960 3960 3960 3960 4
456 20250221 130700 97541840 3960 3960 3960 3960 0
457 20250221 130600 97541840 3960 3960 3960 3960 1
458 20250221 130500 97537880 3980 3980 3980 3980 0
459 20250221 130400 97537880 3980 3980 3980 3980 2
460 20250221 130300 97529920 3980 3980 3980 3980 0
461 20250221 130200 97529920 3980 3980 3980 3980 0
462 20250221 130100 97529920 3980 3980 3980 3980 0
463 20250221 130000 97529920 3980 3980 3980 3980 0
464 20250221 125900 97529920 3980 3980 3980 3980 0
465 20250221 125800 97529920 3980 3980 3980 3980 0
466 20250221 125700 97529920 3980 3980 3980 3980 0
467 20250221 125600 97529920 3980 3980 3980 3980 0
468 20250221 125500 97529920 3980 3980 3980 3980 0
469 20250221 125400 97529920 3980 3980 3980 3980 0
470 20250221 125300 97529920 3980 3980 3980 3980 0
471 20250221 125200 97529920 3980 3980 3980 3980 0
472 20250221 125100 97529920 3980 3950 3980 3950 366
473 20250221 125000 96084070 3980 3960 3980 3960 5
474 20250221 124900 96064220 3960 3960 3960 3960 239
475 20250221 124800 95117780 3960 3960 3960 3960 0
476 20250221 124700 95117780 3960 3960 3960 3960 2
477 20250221 124600 95109860 3960 3960 3960 3960 0
478 20250221 124500 95109860 3960 3960 3960 3960 0
479 20250221 124400 95109860 3960 3960 3960 3960 0
480 20250221 124300 95109860 3960 3960 3960 3960 3
481 20250221 124200 95097980 3945 3945 3945 3945 0
482 20250221 124100 95097980 3945 3945 3945 3945 0
483 20250221 124000 95097980 3945 3945 3945 3945 150
484 20250221 123900 94506230 3960 3960 3960 3960 150
485 20250221 123800 93912230 3950 3960 3960 3950 3
486 20250221 123700 93900370 3945 3945 3945 3945 0
487 20250221 123600 93900370 3945 3945 3945 3945 0
488 20250221 123500 93900370 3945 3945 3945 3945 0
489 20250221 123400 93900370 3945 3945 3945 3945 0
490 20250221 123300 93900370 3945 3945 3945 3945 2
491 20250221 123200 93892480 3960 3960 3960 3960 0
492 20250221 123100 93892480 3960 3960 3960 3960 1
493 20250221 123000 93888520 3935 3955 3955 3935 1800
494 20250221 122900 86789930 3980 3980 3980 3980 0
495 20250221 122800 86789930 3980 3980 3980 3980 0
496 20250221 122700 86789930 3980 3980 3980 3980 0
497 20250221 122600 86789930 3980 3980 3980 3980 1
498 20250221 122500 86785950 3980 3955 3980 3950 1108
499 20250221 122400 82407735 3985 3985 3985 3985 0
500 20250221 122300 82407735 3985 3990 3990 3955 84
501 20250221 122200 82074395 3990 3990 3990 3990 0
502 20250221 122100 82074395 3990 3990 3990 3990 0
503 20250221 122000 82074395 3990 3970 3990 3950 6695
504 20250221 121900 55577600 3970 3970 3970 3970 0
505 20250221 121800 55577600 3970 3970 3970 3970 0
506 20250221 121700 55577600 3970 3970 3970 3970 0
507 20250221 121600 55577600 3970 3970 3970 3970 0
508 20250221 121500 55577600 3970 3970 3970 3970 130
509 20250221 121400 55061500 3975 3975 3975 3975 0
510 20250221 121300 55061500 3975 3975 3975 3975 0
511 20250221 121200 55061500 3975 3975 3975 3975 0
512 20250221 121100 55061500 3975 3975 3975 3975 0
513 20250221 121000 55061500 3975 3975 3975 3975 0
514 20250221 120900 55061500 3975 3975 3975 3975 65
515 20250221 120800 54803125 4000 4000 4000 4000 0
516 20250221 120700 54803125 4000 4000 4000 4000 0
517 20250221 120600 54803125 4000 4000 4000 4000 1
518 20250221 120500 54799125 4000 4000 4000 4000 0
519 20250221 120400 54799125 4000 4000 4000 4000 0
520 20250221 120300 54799125 4000 4000 4000 4000 0
521 20250221 120200 54799125 4000 4000 4000 4000 0
522 20250221 120100 54799125 4000 4000 4000 4000 0
523 20250221 120000 54799125 4000 4000 4000 4000 50
524 20250221 115900 54599125 4000 4000 4000 4000 0
525 20250221 115800 54599125 4000 4000 4000 4000 0
526 20250221 115700 54599125 4000 4000 4000 4000 0
527 20250221 115600 54599125 4000 4000 4000 4000 0
528 20250221 115500 54599125 4000 4000 4000 4000 1
529 20250221 115400 54595125 4000 4000 4000 4000 0
530 20250221 115300 54595125 4000 4000 4000 4000 0
531 20250221 115200 54595125 4000 4000 4000 4000 0
532 20250221 115100 54595125 4000 4000 4000 4000 0
533 20250221 115000 54595125 4000 4000 4000 4000 1
534 20250221 114900 54591125 4000 4000 4000 4000 0
535 20250221 114800 54591125 4000 4000 4000 4000 0
536 20250221 114700 54591125 4000 4000 4000 4000 1
537 20250221 114600 54587125 4000 4000 4000 4000 1
538 20250221 114500 54583125 3975 3975 3975 3975 0
539 20250221 114400 54583125 3975 3975 4000 3975 99
540 20250221 114300 54189550 3970 3970 3970 3970 0
541 20250221 114200 54189550 3970 3970 3970 3970 0
542 20250221 114100 54189550 3970 3970 3970 3970 0
543 20250221 114000 54189550 3970 3970 3970 3970 0
544 20250221 113900 54189550 3970 3970 3970 3970 0
545 20250221 113800 54189550 3970 3970 3970 3970 79
546 20250221 113700 53875920 4005 3985 4005 3985 316
547 20250221 113600 52614555 3965 4000 4000 3965 1452
548 20250221 113500 46852825 3965 3965 3965 3965 0
549 20250221 113400 46852825 3965 3965 3965 3965 0
550 20250221 113300 46852825 3965 3965 3965 3965 0
551 20250221 113200 46852825 3965 3965 3965 3965 0
552 20250221 113100 46852825 3965 3965 3965 3965 0
553 20250221 113000 46852825 3965 3965 3965 3965 0
554 20250221 112900 46852825 3965 3965 3965 3965 0
555 20250221 112800 46852825 3965 3965 3965 3965 0
556 20250221 112700 46852825 3965 3965 3965 3965 0
557 20250221 112600 46852825 3965 3965 3965 3965 0
558 20250221 112500 46852825 3965 3965 3965 3965 0
559 20250221 112400 46852825 3965 3965 3965 3965 0
560 20250221 112300 46852825 3965 3965 3965 3965 11
561 20250221 112200 46809210 3970 3985 3985 3970 402
562 20250221 112100 45211835 4010 4010 4010 4010 0
563 20250221 112000 45211835 4010 4010 4010 4010 0
564 20250221 111900 45211835 4010 4010 4010 4010 0
565 20250221 111800 45211835 4010 4010 4010 4010 0
566 20250221 111700 45211835 4010 4010 4010 4010 0
567 20250221 111600 45211835 4010 4010 4010 4010 2
568 20250221 111500 45203815 4015 4015 4015 4015 0
569 20250221 111400 45203815 4015 4015 4015 4015 0
570 20250221 111300 45203815 4015 4015 4015 4015 0
571 20250221 111200 45203815 4015 4015 4015 4015 0
572 20250221 111100 45203815 4015 4015 4015 4015 0
573 20250221 111000 45203815 4015 4015 4015 4015 0
574 20250221 110900 45203815 4015 4015 4015 4015 0
575 20250221 110800 45203815 4015 4015 4015 4015 2
576 20250221 110700 45195785 4010 4010 4010 4010 0
577 20250221 110600 45195785 4010 4010 4010 4010 0
578 20250221 110500 45195785 4010 4010 4010 4010 0
579 20250221 110400 45195785 4010 4010 4010 4010 0
580 20250221 110300 45195785 4010 4010 4010 4010 0
581 20250221 110200 45195785 4010 4010 4010 4010 81
582 20250221 110100 44870975 4015 4015 4015 4015 0
583 20250221 110000 44870975 4015 4015 4015 4015 2
584 20250221 105900 44862945 4010 4010 4010 4010 10
585 20250221 105800 44822845 4010 4010 4010 4010 0
586 20250221 105700 44822845 4010 4005 4010 4005 200
587 20250221 105600 44021290 4000 4000 4000 4000 0
588 20250221 105500 44021290 4000 4000 4000 4000 0
589 20250221 105400 44021290 4000 4000 4000 4000 0
590 20250221 105300 44021290 4000 4000 4000 4000 0
591 20250221 105200 44021290 4000 4000 4000 4000 0
592 20250221 105100 44021290 4000 3985 4000 3985 2372
593 20250221 105000 34540400 3970 3970 3970 3970 300
594 20250221 104900 33349400 3970 3970 3970 3970 0
595 20250221 104800 33349400 3970 3970 3970 3970 0
596 20250221 104700 33349400 3970 3970 3970 3970 1
597 20250221 104600 33345430 3985 3985 3985 3985 4
598 20250221 104500 33329490 3975 3975 3975 3975 105
599 20250221 104400 32912115 3985 3985 3985 3985 0
600 20250221 104300 32912115 3985 3985 3985 3985 0
601 20250221 104200 32912115 3985 3985 3985 3985 0
602 20250221 104100 32912115 3985 3985 3985 3985 0
603 20250221 104000 32912115 3985 3985 3985 3985 0
604 20250221 103900 32912115 3985 3985 3985 3985 0
605 20250221 103800 32912115 3985 3985 3985 3985 0
606 20250221 103700 32912115 3985 3985 3985 3985 0
607 20250221 103600 32912115 3985 3985 3985 3985 0
608 20250221 103500 32912115 3985 3985 3985 3985 0
609 20250221 103400 32912115 3985 3985 3985 3985 4
610 20250221 103300 32896175 3965 3965 3965 3965 48
611 20250221 103200 32705855 3985 3985 3985 3985 0
612 20250221 103100 32705855 3985 3985 3985 3985 0
613 20250221 103000 32705855 3985 3985 3985 3985 0
614 20250221 102900 32705855 3985 3985 3985 3985 0
615 20250221 102800 32705855 3985 3985 3985 3985 0
616 20250221 102700 32705855 3985 3985 3985 3985 0
617 20250221 102600 32705855 3985 3985 3985 3985 0
618 20250221 102500 32705855 3985 3985 3985 3985 2
619 20250221 102400 32697885 3965 3980 3980 3965 28
620 20250221 102300 32586835 3965 3965 3965 3965 0
621 20250221 102200 32586835 3965 3965 3965 3965 0
622 20250221 102100 32586835 3965 3970 3970 3965 201
623 20250221 102000 31788985 3990 3990 3990 3990 0
624 20250221 101900 31788985 3990 3990 3990 3990 0
625 20250221 101800 31788985 3990 3990 3990 3990 0
626 20250221 101700 31788985 3990 3990 3990 3990 1
627 20250221 101600 31784995 3970 3970 3970 3970 0
628 20250221 101500 31784995 3970 3970 3970 3970 0
629 20250221 101400 31784995 3970 3970 3970 3970 41
630 20250221 101300 31622225 3970 3970 3970 3970 3
631 20250221 101200 31610315 3970 3970 3970 3970 0
632 20250221 101100 31610315 3970 3970 3970 3970 5
633 20250221 101000 31590465 3990 3990 3990 3990 0
634 20250221 100900 31590465 3990 3990 3990 3990 3
635 20250221 100800 31578495 3990 3990 3990 3990 1
636 20250221 100700 31574505 3965 3965 3965 3965 0
637 20250221 100600 31574505 3965 3965 3965 3965 27
638 20250221 100500 31467450 3970 3970 3970 3970 0
639 20250221 100400 31467450 3970 3970 3970 3970 0
640 20250221 100300 31467450 3970 3970 3970 3970 0
641 20250221 100200 31467450 3970 3970 3970 3970 0
642 20250221 100100 31467450 3970 3970 3970 3970 0
643 20250221 100000 31467450 3970 3970 3970 3970 1513
644 20250221 095900 25460840 3970 3970 3970 3960 2280
645 20250221 095800 16410175 3990 3990 3990 3990 1
646 20250221 095700 16406185 3970 3970 3970 3970 1000
647 20250221 095600 12436185 3970 3970 3970 3970 0
648 20250221 095500 12436185 3970 3970 3970 3970 12
649 20250221 095400 12388545 3970 3975 3975 3970 800
650 20250221 095300 9210045 3975 3975 3975 3975 0
651 20250221 095200 9210045 3975 3975 3975 3975 0
652 20250221 095100 9210045 3975 3975 3975 3975 6
653 20250221 095000 9186195 3970 3970 3970 3970 0
654 20250221 094900 9186195 3970 3970 3970 3970 130
655 20250221 094800 8670095 3970 3970 3970 3970 0
656 20250221 094700 8670095 3970 3970 3970 3970 0
657 20250221 094600 8670095 3970 3970 3970 3970 232
658 20250221 094500 7749055 3980 3980 3980 3980 0
659 20250221 094400 7749055 3980 3990 3990 3980 919
660 20250221 094300 4090845 3995 3995 3995 3995 13
661 20250221 094200 4038910 4020 4020 4020 4020 0
662 20250221 094100 4038910 4020 4020 4020 4020 0
663 20250221 094000 4038910 4020 4020 4020 4020 0
664 20250221 093900 4038910 4020 4020 4020 4020 6
665 20250221 093800 4014790 4020 4020 4020 4020 0
666 20250221 093700 4014790 4020 4020 4020 4020 0
667 20250221 093600 4014790 4020 4020 4020 4020 0
668 20250221 093500 4014790 4020 4020 4020 4020 0
669 20250221 093400 4014790 4020 4020 4020 4020 0
670 20250221 093300 4014790 4020 4020 4020 4020 0
671 20250221 093200 4014790 4020 4020 4020 4020 9
672 20250221 093100 3978610 4000 4000 4000 4000 0
673 20250221 093000 3978610 4000 4000 4000 4000 10
674 20250221 092900 3938610 4030 4030 4030 4030 0
675 20250221 092800 3938610 4030 4030 4030 4030 0
676 20250221 092700 3938610 4030 4030 4030 4030 0
677 20250221 092600 3938610 4030 4030 4030 4030 0
678 20250221 092500 3938610 4030 4030 4030 4030 1
679 20250221 092400 3934580 4025 4025 4025 4025 0
680 20250221 092300 3934580 4025 4025 4025 4025 0
681 20250221 092200 3934580 4025 4025 4025 4025 0
682 20250221 092100 3934580 4025 4025 4025 4025 200
683 20250221 092000 3129580 4025 4025 4025 4025 0
684 20250221 091900 3129580 4025 4025 4025 4025 0
685 20250221 091800 3129580 4025 4025 4025 4025 16
686 20250221 091700 3065180 3995 3995 3995 3995 0
687 20250221 091600 3065180 3995 3995 3995 3995 245
688 20250221 091500 2086405 4025 4025 4025 4025 0
689 20250221 091400 2086405 4025 4025 4025 4025 5
690 20250221 091300 2066280 4015 4015 4015 4015 0
691 20250221 091200 2066280 4015 4020 4025 4015 508
692 20250221 091100 24120 4020 4020 4020 4020 0
693 20250221 091000 24120 4020 4020 4020 4020 0
694 20250221 090900 24120 4020 4020 4020 4020 0
695 20250221 090800 24120 4020 4020 4020 4020 0
696 20250221 090700 24120 4020 4020 4020 4020 0
697 20250221 090600 24120 4020 4020 4020 4020 0
698 20250221 090500 24120 4020 4020 4020 4020 0
699 20250221 090400 24120 4020 4020 4020 4020 0
700 20250221 090300 24120 4020 4020 4020 4020 0
701 20250221 090200 24120 4020 4020 4020 4020 0
702 20250221 090100 24120 4020 4020 4020 4020 0
703 20250221 090000 24120 4020 4020 4020 4020 6