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

767
418420/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,767 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,214500,133116935,3060,3060,3060,3060,658
20250221,214400,133116935,3060,3060,3060,3060,0
20250221,214300,133116935,3060,3060,3060,3060,0
20250221,214200,133116935,3060,3060,3060,3060,0
20250221,214100,133116935,3060,3060,3060,3060,0
20250221,214000,133116935,3060,3060,3060,3060,0
20250221,213900,133116935,3060,3060,3060,3060,0
20250221,213800,133116935,3060,3060,3060,3060,0
20250221,213700,133116935,3060,3060,3060,3060,0
20250221,213600,133116935,3060,3060,3060,3060,0
20250221,213500,133116935,3060,3060,3060,3060,0
20250221,213400,133116935,3060,3060,3060,3060,0
20250221,213300,133116935,3060,3060,3060,3060,0
20250221,213200,133116935,3060,3060,3060,3060,0
20250221,213100,133116935,3060,3060,3060,3060,0
20250221,213000,133116935,3060,3060,3060,3060,0
20250221,212900,133116935,3060,3060,3060,3060,0
20250221,212800,133116935,3060,3060,3060,3060,0
20250221,212700,133116935,3060,3060,3060,3060,0
20250221,212600,133116935,3060,3060,3060,3060,0
20250221,212500,133116935,3060,3060,3060,3060,0
20250221,212400,133116935,3060,3060,3060,3060,0
20250221,212300,133116935,3060,3060,3060,3060,0
20250221,212200,133116935,3060,3060,3060,3060,0
20250221,212100,133116935,3060,3060,3060,3060,0
20250221,212000,133116935,3060,3060,3060,3060,0
20250221,211900,133116935,3060,3060,3060,3060,0
20250221,211800,133116935,3060,3060,3060,3060,0
20250221,211700,133116935,3060,3060,3060,3060,0
20250221,211600,133116935,3060,3060,3060,3060,0
20250221,211500,133116935,3060,3060,3060,3060,658
20250221,211400,133116935,3060,3060,3060,3060,0
20250221,211300,133116935,3060,3060,3060,3060,0
20250221,211200,133116935,3060,3060,3060,3060,0
20250221,211100,133116935,3060,3060,3060,3060,0
20250221,211000,133116935,3060,3060,3060,3060,0
20250221,210900,133116935,3060,3060,3060,3060,0
20250221,210800,133116935,3060,3060,3060,3060,0
20250221,210700,133116935,3060,3060,3060,3060,0
20250221,210600,133116935,3060,3060,3060,3060,0
20250221,210500,133116935,3060,3060,3060,3060,0
20250221,210400,133116935,3060,3060,3060,3060,0
20250221,210300,133116935,3060,3060,3060,3060,0
20250221,210200,133116935,3060,3060,3060,3060,0
20250221,210100,133116935,3060,3060,3060,3060,0
20250221,210000,133116935,3060,3060,3060,3060,0
20250221,205900,133116935,3060,3060,3060,3060,0
20250221,205800,133116935,3060,3060,3060,3060,0
20250221,205700,133116935,3060,3060,3060,3060,0
20250221,205600,133116935,3060,3060,3060,3060,0
20250221,205500,133116935,3060,3060,3060,3060,0
20250221,205400,133116935,3060,3060,3060,3060,0
20250221,205300,133116935,3060,3060,3060,3060,0
20250221,205200,133116935,3060,3060,3060,3060,0
20250221,205100,133116935,3060,3060,3060,3060,0
20250221,205000,133116935,3060,3060,3060,3060,0
20250221,204900,133116935,3060,3060,3060,3060,0
20250221,204800,133116935,3060,3060,3060,3060,0
20250221,204700,133116935,3060,3060,3060,3060,0
20250221,204600,133116935,3060,3060,3060,3060,0
20250221,204500,133116935,3060,3060,3060,3060,658
20250221,204400,133116935,3060,3060,3060,3060,0
20250221,204300,133116935,3060,3060,3060,3060,0
20250221,204200,133116935,3060,3060,3060,3060,0
20250221,204100,133116935,3060,3060,3060,3060,0
20250221,204000,133116935,3060,3060,3060,3060,0
20250221,203900,133116935,3060,3060,3060,3060,0
20250221,203800,133116935,3060,3060,3060,3060,0
20250221,203700,133116935,3060,3060,3060,3060,0
20250221,203600,133116935,3060,3060,3060,3060,0
20250221,203500,133116935,3060,3060,3060,3060,0
20250221,203400,133116935,3060,3060,3060,3060,0
20250221,203300,133116935,3060,3060,3060,3060,0
20250221,203200,133116935,3060,3060,3060,3060,0
20250221,203100,133116935,3060,3060,3060,3060,0
20250221,203000,133116935,3060,3060,3060,3060,0
20250221,202900,133116935,3060,3060,3060,3060,0
20250221,202800,133116935,3060,3060,3060,3060,0
20250221,202700,133116935,3060,3060,3060,3060,0
20250221,202600,133116935,3060,3060,3060,3060,0
20250221,202500,133116935,3060,3060,3060,3060,0
20250221,202400,133116935,3060,3060,3060,3060,0
20250221,202300,133116935,3060,3060,3060,3060,0
20250221,202200,133116935,3060,3060,3060,3060,0
20250221,202100,133116935,3060,3060,3060,3060,0
20250221,202000,133116935,3060,3060,3060,3060,0
20250221,201900,133116935,3060,3060,3060,3060,0
20250221,201800,133116935,3060,3060,3060,3060,0
20250221,201700,133116935,3060,3060,3060,3060,0
20250221,201600,133116935,3060,3060,3060,3060,0
20250221,201500,133116935,3060,3060,3060,3060,658
20250221,201400,133116935,3060,3060,3060,3060,0
20250221,201300,133116935,3060,3060,3060,3060,0
20250221,201200,133116935,3060,3060,3060,3060,0
20250221,201100,133116935,3060,3060,3060,3060,0
20250221,201000,133116935,3060,3060,3060,3060,0
20250221,200900,133116935,3060,3060,3060,3060,0
20250221,200800,133116935,3060,3060,3060,3060,0
20250221,200700,133116935,3060,3060,3060,3060,0
20250221,200600,133116935,3060,3060,3060,3060,0
20250221,200500,133116935,3060,3060,3060,3060,0
20250221,200400,133116935,3060,3060,3060,3060,0
20250221,200300,133116935,3060,3060,3060,3060,0
20250221,200200,133116935,3060,3060,3060,3060,0
20250221,200100,133116935,3060,3060,3060,3060,0
20250221,200000,133116935,3060,3060,3060,3060,0
20250221,195900,133116935,3060,3060,3060,3060,0
20250221,195800,133116935,3060,3060,3060,3060,0
20250221,195700,133116935,3060,3060,3060,3060,0
20250221,195600,133116935,3060,3060,3060,3060,0
20250221,195500,133116935,3060,3060,3060,3060,0
20250221,195400,133116935,3060,3060,3060,3060,0
20250221,195300,133116935,3060,3060,3060,3060,0
20250221,195200,133116935,3060,3060,3060,3060,0
20250221,195100,133116935,3060,3060,3060,3060,0
20250221,195000,133116935,3060,3060,3060,3060,0
20250221,194900,133116935,3060,3060,3060,3060,0
20250221,194800,133116935,3060,3060,3060,3060,0
20250221,194700,133116935,3060,3060,3060,3060,0
20250221,194600,133116935,3060,3060,3060,3060,0
20250221,194500,133116935,3060,3060,3060,3060,658
20250221,194400,133116935,3060,3060,3060,3060,0
20250221,194300,133116935,3060,3060,3060,3060,0
20250221,194200,133116935,3060,3060,3060,3060,0
20250221,194100,133116935,3060,3060,3060,3060,0
20250221,194000,133116935,3060,3060,3060,3060,0
20250221,193900,133116935,3060,3060,3060,3060,0
20250221,193800,133116935,3060,3060,3060,3060,0
20250221,193700,133116935,3060,3060,3060,3060,0
20250221,193600,133116935,3060,3060,3060,3060,0
20250221,193500,133116935,3060,3060,3060,3060,0
20250221,193400,133116935,3060,3060,3060,3060,0
20250221,193300,133116935,3060,3060,3060,3060,0
20250221,193200,133116935,3060,3060,3060,3060,0
20250221,193100,133116935,3060,3060,3060,3060,0
20250221,193000,133116935,3060,3060,3060,3060,0
20250221,192900,133116935,3060,3060,3060,3060,0
20250221,192800,133116935,3060,3060,3060,3060,0
20250221,192700,133116935,3060,3060,3060,3060,0
20250221,192600,133116935,3060,3060,3060,3060,0
20250221,192500,133116935,3060,3060,3060,3060,0
20250221,192400,133116935,3060,3060,3060,3060,0
20250221,192300,133116935,3060,3060,3060,3060,0
20250221,192200,133116935,3060,3060,3060,3060,0
20250221,192100,133116935,3060,3060,3060,3060,0
20250221,192000,133116935,3060,3060,3060,3060,0
20250221,191900,133116935,3060,3060,3060,3060,0
20250221,191800,133116935,3060,3060,3060,3060,0
20250221,191700,133116935,3060,3060,3060,3060,0
20250221,191600,133116935,3060,3060,3060,3060,0
20250221,191500,133116935,3060,3060,3060,3060,658
20250221,191400,133116935,3060,3060,3060,3060,0
20250221,191300,133116935,3060,3060,3060,3060,0
20250221,191200,133116935,3060,3060,3060,3060,0
20250221,191100,133116935,3060,3060,3060,3060,0
20250221,191000,133116935,3060,3060,3060,3060,0
20250221,190900,133116935,3060,3060,3060,3060,0
20250221,190800,133116935,3060,3060,3060,3060,0
20250221,190700,133116935,3060,3060,3060,3060,0
20250221,190600,133116935,3060,3060,3060,3060,0
20250221,190500,133116935,3060,3060,3060,3060,0
20250221,190400,133116935,3060,3060,3060,3060,0
20250221,190300,133116935,3060,3060,3060,3060,0
20250221,190200,133116935,3060,3060,3060,3060,0
20250221,190100,133116935,3060,3060,3060,3060,0
20250221,190000,133116935,3060,3060,3060,3060,0
20250221,185900,133116935,3060,3060,3060,3060,0
20250221,185800,133116935,3060,3060,3060,3060,0
20250221,185700,133116935,3060,3060,3060,3060,0
20250221,185600,133116935,3060,3060,3060,3060,0
20250221,185500,133116935,3060,3060,3060,3060,0
20250221,185400,133116935,3060,3060,3060,3060,0
20250221,185300,133116935,3060,3060,3060,3060,0
20250221,185200,133116935,3060,3060,3060,3060,0
20250221,185100,133116935,3060,3060,3060,3060,0
20250221,185000,133116935,3060,3060,3060,3060,0
20250221,184900,133116935,3060,3060,3060,3060,0
20250221,184800,133116935,3060,3060,3060,3060,0
20250221,184700,133116935,3060,3060,3060,3060,0
20250221,184600,133116935,3060,3060,3060,3060,0
20250221,184500,133116935,3060,3060,3060,3060,658
20250221,184400,133116935,3060,3060,3060,3060,0
20250221,184300,133116935,3060,3060,3060,3060,0
20250221,184200,133116935,3060,3060,3060,3060,0
20250221,184100,133116935,3060,3060,3060,3060,0
20250221,184000,133116935,3060,3060,3060,3060,0
20250221,183900,133116935,3060,3060,3060,3060,0
20250221,183800,133116935,3060,3060,3060,3060,0
20250221,183700,133116935,3060,3060,3060,3060,0
20250221,183600,133116935,3060,3060,3060,3060,0
20250221,183500,133116935,3060,3060,3060,3060,0
20250221,183400,133116935,3060,3060,3060,3060,0
20250221,183300,133116935,3060,3060,3060,3060,0
20250221,183200,133116935,3060,3060,3060,3060,0
20250221,183100,133116935,3060,3060,3060,3060,0
20250221,183000,133116935,3060,3060,3060,3060,0
20250221,182900,133116935,3060,3060,3060,3060,0
20250221,182800,133116935,3060,3060,3060,3060,0
20250221,182700,133116935,3060,3060,3060,3060,0
20250221,182600,133116935,3060,3060,3060,3060,0
20250221,182500,133116935,3060,3060,3060,3060,0
20250221,182400,133116935,3060,3060,3060,3060,0
20250221,182300,133116935,3060,3060,3060,3060,0
20250221,182200,133116935,3060,3060,3060,3060,0
20250221,182100,133116935,3060,3060,3060,3060,0
20250221,182000,133116935,3060,3060,3060,3060,0
20250221,181900,133116935,3060,3060,3060,3060,0
20250221,181800,133116935,3060,3060,3060,3060,0
20250221,181700,133116935,3060,3060,3060,3060,0
20250221,181600,133116935,3060,3060,3060,3060,0
20250221,181500,133116935,3060,3060,3060,3060,658
20250221,181400,133116935,3060,3060,3060,3060,0
20250221,181300,133116935,3060,3060,3060,3060,0
20250221,181200,133116935,3060,3060,3060,3060,0
20250221,181100,133116935,3060,3060,3060,3060,0
20250221,181000,133116935,3060,3060,3060,3060,0
20250221,180900,133116935,3060,3060,3060,3060,0
20250221,180800,133116935,3060,3060,3060,3060,0
20250221,180700,133116935,3060,3060,3060,3060,0
20250221,180600,133116935,3060,3060,3060,3060,0
20250221,180500,133116935,3060,3060,3060,3060,0
20250221,180400,133116935,3060,3060,3060,3060,0
20250221,180300,133116935,3060,3060,3060,3060,0
20250221,180200,133116935,3060,3060,3060,3060,0
20250221,180100,133116935,3060,3060,3060,3060,0
20250221,180000,133116935,3060,3060,3060,3060,0
20250221,175900,133116935,3060,3060,3060,3060,0
20250221,175800,133116935,3060,3060,3060,3060,0
20250221,175700,133116935,3060,3060,3060,3060,0
20250221,175600,133116935,3060,3060,3060,3060,0
20250221,175500,133116935,3060,3060,3060,3060,0
20250221,175400,133116935,3060,3060,3060,3060,0
20250221,175300,133116935,3060,3060,3060,3060,0
20250221,175200,133116935,3060,3060,3060,3060,0
20250221,175100,133116935,3060,3060,3060,3060,0
20250221,175000,133116935,3060,3060,3060,3060,0
20250221,174900,133116935,3060,3060,3060,3060,0
20250221,174800,133116935,3060,3060,3060,3060,0
20250221,174700,133116935,3060,3060,3060,3060,0
20250221,174600,133116935,3060,3060,3060,3060,0
20250221,174500,133116935,3060,3060,3060,3060,658
20250221,174400,133116935,3060,3060,3060,3060,0
20250221,174300,133116935,3060,3060,3060,3060,0
20250221,174200,133116935,3060,3060,3060,3060,0
20250221,174100,133116935,3060,3060,3060,3060,0
20250221,174000,133116935,3060,3060,3060,3060,0
20250221,173900,133116935,3060,3060,3060,3060,0
20250221,173800,133116935,3060,3060,3060,3060,0
20250221,173700,133116935,3060,3060,3060,3060,0
20250221,173600,133116935,3060,3060,3060,3060,0
20250221,173500,133116935,3060,3060,3060,3060,0
20250221,173400,133116935,3060,3060,3060,3060,0
20250221,173300,133116935,3060,3060,3060,3060,0
20250221,173200,133116935,3060,3060,3060,3060,0
20250221,173100,133116935,3060,3060,3060,3060,0
20250221,173000,133116935,3060,3060,3060,3060,0
20250221,172900,133116935,3060,3060,3060,3060,0
20250221,172800,133116935,3060,3060,3060,3060,0
20250221,172700,133116935,3060,3060,3060,3060,0
20250221,172600,133116935,3060,3060,3060,3060,0
20250221,172500,133116935,3060,3060,3060,3060,0
20250221,172400,133116935,3060,3060,3060,3060,0
20250221,172300,133116935,3060,3060,3060,3060,0
20250221,172200,133116935,3060,3060,3060,3060,0
20250221,172100,133116935,3060,3060,3060,3060,0
20250221,172000,133116935,3060,3060,3060,3060,0
20250221,171900,133116935,3060,3060,3060,3060,0
20250221,171800,133116935,3060,3060,3060,3060,0
20250221,171700,133116935,3060,3060,3060,3060,0
20250221,171600,133116935,3060,3060,3060,3060,0
20250221,171500,133116935,3060,3060,3060,3060,658
20250221,171400,133116935,3060,3060,3060,3060,0
20250221,171300,133116935,3060,3060,3060,3060,0
20250221,171200,133116935,3060,3060,3060,3060,0
20250221,171100,133116935,3060,3060,3060,3060,0
20250221,171000,133116935,3060,3060,3060,3060,0
20250221,170900,133116935,3060,3060,3060,3060,0
20250221,170800,133116935,3060,3060,3060,3060,0
20250221,170700,133116935,3060,3060,3060,3060,0
20250221,170600,133116935,3060,3060,3060,3060,0
20250221,170500,133116935,3060,3060,3060,3060,0
20250221,170400,133116935,3060,3060,3060,3060,0
20250221,170300,133116935,3060,3060,3060,3060,0
20250221,170200,133116935,3060,3060,3060,3060,0
20250221,170100,133116935,3060,3060,3060,3060,0
20250221,170000,133116935,3060,3060,3060,3060,0
20250221,165900,133116935,3060,3060,3060,3060,0
20250221,165800,133116935,3060,3060,3060,3060,0
20250221,165700,133116935,3060,3060,3060,3060,0
20250221,165600,133116935,3060,3060,3060,3060,0
20250221,165500,133116935,3060,3060,3060,3060,0
20250221,165400,133116935,3060,3060,3060,3060,0
20250221,165300,133116935,3060,3060,3060,3060,0
20250221,165200,133116935,3060,3060,3060,3060,0
20250221,165100,133116935,3060,3060,3060,3060,0
20250221,165000,133116935,3060,3060,3060,3060,0
20250221,164900,133116935,3060,3060,3060,3060,0
20250221,164800,133116935,3060,3060,3060,3060,0
20250221,164700,133116935,3060,3060,3060,3060,0
20250221,164600,133116935,3060,3060,3060,3060,0
20250221,164500,133116935,3060,3060,3060,3060,658
20250221,164400,133116935,3060,3060,3060,3060,0
20250221,164300,133116935,3060,3060,3060,3060,0
20250221,164200,133116935,3060,3060,3060,3060,0
20250221,164100,133116935,3060,3060,3060,3060,0
20250221,164000,133116935,3060,3060,3060,3060,0
20250221,163900,133116935,3060,3060,3060,3060,0
20250221,163800,133116935,3060,3060,3060,3060,0
20250221,163700,133116935,3060,3060,3060,3060,0
20250221,163600,133116935,3060,3060,3060,3060,0
20250221,163500,133116935,3060,3060,3060,3060,0
20250221,163400,133116935,3060,3060,3060,3060,0
20250221,163300,133116935,3060,3060,3060,3060,0
20250221,163200,133116935,3060,3060,3060,3060,0
20250221,163100,133116935,3060,3060,3060,3060,0
20250221,163000,133116935,3060,3060,3060,3060,0
20250221,162900,133116935,3060,3060,3060,3060,0
20250221,162800,133116935,3060,3060,3060,3060,0
20250221,162700,133116935,3060,3060,3060,3060,0
20250221,162600,133116935,3060,3060,3060,3060,0
20250221,162500,133116935,3060,3060,3060,3060,0
20250221,162400,133116935,3060,3060,3060,3060,0
20250221,162300,133116935,3060,3060,3060,3060,0
20250221,162200,133116935,3060,3060,3060,3060,0
20250221,162100,133116935,3060,3060,3060,3060,0
20250221,162000,133116935,3060,3060,3060,3060,0
20250221,161900,133116935,3060,3060,3060,3060,0
20250221,161800,133116935,3060,3060,3060,3060,0
20250221,161700,133116935,3060,3060,3060,3060,0
20250221,161600,133116935,3060,3060,3060,3060,0
20250221,161500,133116935,3060,3060,3060,3060,658
20250221,161400,133116935,3060,3060,3060,3060,0
20250221,161300,133116935,3060,3060,3060,3060,0
20250221,161200,133116935,3060,3060,3060,3060,0
20250221,161100,133116935,3060,3060,3060,3060,0
20250221,161000,133116935,3060,3060,3060,3060,0
20250221,160900,133116935,3060,3060,3060,3060,0
20250221,160800,133116935,3060,3060,3060,3060,0
20250221,160700,133116935,3060,3060,3060,3060,0
20250221,160600,133116935,3060,3060,3060,3060,0
20250221,160500,133116935,3060,3060,3060,3060,0
20250221,160400,133116935,3060,3060,3060,3060,0
20250221,160300,133116935,3060,3060,3060,3060,0
20250221,160200,133116935,3060,3060,3060,3060,0
20250221,160100,133116935,3060,3060,3060,3060,0
20250221,160000,133116935,3060,3060,3060,3060,0
20250221,155900,133116935,3060,3060,3060,3060,0
20250221,155800,133116935,3060,3060,3060,3060,0
20250221,155700,133116935,3060,3060,3060,3060,0
20250221,155600,133116935,3060,3060,3060,3060,0
20250221,155500,133116935,3060,3060,3060,3060,0
20250221,155400,133116935,3060,3060,3060,3060,0
20250221,155300,133116935,3060,3060,3060,3060,0
20250221,155200,133116935,3060,3060,3060,3060,0
20250221,155100,133116935,3060,3060,3060,3060,0
20250221,155000,133116935,3060,3060,3060,3060,0
20250221,154900,133116935,3060,3060,3060,3060,0
20250221,154800,133116935,3060,3060,3060,3060,0
20250221,154700,133116935,3060,3060,3060,3060,0
20250221,154600,133116935,3060,3060,3060,3060,0
20250221,154500,133116935,3060,3060,3060,3060,658
20250221,154400,133116935,3060,3060,3060,3060,0
20250221,154300,133116935,3060,3060,3060,3060,0
20250221,154200,133116935,3060,3060,3060,3060,0
20250221,154100,133116935,3060,3060,3060,3060,0
20250221,154000,133116935,3060,3060,3060,3060,0
20250221,153900,133116935,3060,3060,3060,3060,0
20250221,153800,133116935,3060,3060,3060,3060,0
20250221,153700,133116935,3060,3060,3060,3060,0
20250221,153600,133116935,3060,3060,3060,3060,0
20250221,153500,133116935,3060,3060,3060,3060,0
20250221,153400,133116935,3060,3060,3060,3060,0
20250221,153300,133116935,3060,3060,3060,3060,0
20250221,153200,133116935,3060,3060,3060,3060,0
20250221,153100,133116935,3060,3060,3060,3060,0
20250221,153000,133116935,3060,3060,3060,3060,658
20250221,152900,131103455,3065,3065,3065,3065,0
20250221,152800,131103455,3065,3065,3065,3065,0
20250221,152700,131103455,3065,3065,3065,3065,0
20250221,152600,131103455,3065,3065,3065,3065,0
20250221,152500,131103455,3065,3065,3065,3065,0
20250221,152400,131103455,3065,3065,3065,3065,0
20250221,152300,131103455,3065,3065,3065,3065,0
20250221,152200,131103455,3065,3065,3065,3065,0
20250221,152100,131103455,3065,3065,3065,3065,0
20250221,152000,131103455,3065,3065,3065,3065,0
20250221,151900,131103455,3065,3065,3065,3045,45
20250221,151800,130965650,3065,3065,3065,3065,0
20250221,151700,130965650,3065,3065,3065,3065,3
20250221,151600,130956455,3045,3050,3050,3045,100
20250221,151500,130651935,3065,3065,3065,3065,0
20250221,151400,130651935,3065,3065,3065,3065,1
20250221,151300,130648870,3055,3055,3055,3055,0
20250221,151200,130648870,3055,3055,3055,3055,80
20250221,151100,130404470,3055,3055,3055,3055,19
20250221,151000,130346425,3055,3055,3055,3055,0
20250221,150900,130346425,3055,3055,3055,3055,0
20250221,150800,130346425,3055,3055,3055,3055,1
20250221,150700,130343370,3045,3045,3045,3045,0
20250221,150600,130343370,3045,3065,3065,3045,62
20250221,150500,130154380,3065,3065,3065,3065,0
20250221,150400,130154380,3065,3065,3065,3065,0
20250221,150300,130154380,3065,3065,3065,3065,0
20250221,150200,130154380,3065,3065,3065,3065,0
20250221,150100,130154380,3065,3065,3065,3065,2
20250221,150000,130148250,3065,3060,3065,3060,3
20250221,145900,130139065,3045,3055,3055,3040,1781
20250221,145800,124714355,3055,3055,3055,3055,0
20250221,145700,124714355,3055,3055,3055,3055,287
20250221,145600,123837570,3065,3065,3065,3065,0
20250221,145500,123837570,3065,3065,3065,3065,0
20250221,145400,123837570,3065,3065,3065,3065,2
20250221,145300,123831440,3065,3065,3065,3065,28
20250221,145200,123745620,3055,3055,3055,3055,999
20250221,145100,120693675,3050,3050,3050,3050,1498
20250221,145000,116124775,3055,3055,3055,3055,0
20250221,144900,116124775,3055,3055,3055,3055,1
20250221,144800,116121720,3055,3055,3055,3055,0
20250221,144700,116121720,3055,3055,3055,3055,0
20250221,144600,116121720,3055,3055,3055,3050,59
20250221,144500,115941480,3050,3050,3050,3050,0
20250221,144400,115941480,3050,3050,3050,3050,0
20250221,144300,115941480,3050,3055,3055,3050,77
20250221,144200,115706615,3060,3060,3060,3060,0
20250221,144100,115706615,3060,3050,3060,3050,42
20250221,144000,115578495,3050,3050,3050,3050,0
20250221,143900,115578495,3050,3050,3050,3050,36
20250221,143800,115468695,3060,3060,3060,3060,1
20250221,143700,115465635,3065,3065,3065,3065,0
20250221,143600,115465635,3065,3065,3065,3065,0
20250221,143500,115465635,3065,3065,3065,3065,0
20250221,143400,115465635,3065,3065,3065,3065,1
20250221,143300,115462570,3050,3050,3050,3050,8
20250221,143200,115438170,3065,3065,3065,3065,0
20250221,143100,115438170,3065,3065,3065,3065,1
20250221,143000,115435105,3045,3050,3050,3045,754
20250221,142900,113135870,3060,3060,3060,3060,0
20250221,142800,113135870,3060,3060,3060,3060,0
20250221,142700,113135870,3060,3060,3060,3060,500
20250221,142600,111605870,3060,3060,3060,3060,0
20250221,142500,111605870,3060,3060,3060,3060,0
20250221,142400,111605870,3060,3060,3060,3060,0
20250221,142300,111605870,3060,3060,3060,3060,0
20250221,142200,111605870,3060,3060,3060,3060,1
20250221,142100,111602810,3055,3055,3055,3055,739
20250221,142000,109345165,3055,3055,3055,3055,0
20250221,141900,109345165,3055,3055,3055,3055,4
20250221,141800,109332945,3060,3060,3060,3060,11
20250221,141700,109299285,3065,3065,3065,3065,0
20250221,141600,109299285,3065,3065,3065,3065,0
20250221,141500,109299285,3065,3065,3065,3065,2
20250221,141400,109293155,3065,3065,3065,3065,37
20250221,141300,109179750,3065,3065,3065,3065,0
20250221,141200,109179750,3065,3065,3065,3065,4
20250221,141100,109167490,3065,3065,3065,3065,0
20250221,141000,109167490,3065,3070,3070,3065,101
20250221,140900,108857920,3065,3065,3065,3065,100
20250221,140800,108551420,3065,3065,3065,3065,0
20250221,140700,108551420,3065,3065,3065,3065,0
20250221,140600,108551420,3065,3065,3065,3065,0
20250221,140500,108551420,3065,3065,3065,3065,0
20250221,140400,108551420,3065,3065,3065,3065,0
20250221,140300,108551420,3065,3065,3065,3065,0
20250221,140200,108551420,3065,3065,3065,3065,0
20250221,140100,108551420,3065,3065,3065,3065,200
20250221,140000,107938420,3065,3065,3065,3065,0
20250221,135900,107938420,3065,3065,3065,3065,1
20250221,135800,107935355,3050,3055,3055,3050,5
20250221,135700,107920085,3065,3065,3065,3065,0
20250221,135600,107920085,3065,3065,3065,3065,0
20250221,135500,107920085,3065,3065,3065,3065,0
20250221,135400,107920085,3065,3055,3065,3050,307
20250221,135300,106982580,3070,3070,3070,3070,0
20250221,135200,106982580,3070,3070,3070,3070,0
20250221,135100,106982580,3070,3070,3070,3070,0
20250221,135000,106982580,3070,3070,3070,3070,0
20250221,134900,106982580,3070,3070,3070,3070,0
20250221,134800,106982580,3070,3070,3070,3070,32
20250221,134700,106884340,3070,3070,3070,3070,0
20250221,134600,106884340,3070,3070,3070,3070,0
20250221,134500,106884340,3070,3070,3070,3070,1
20250221,134400,106881270,3055,3055,3055,3055,0
20250221,134300,106881270,3055,3055,3055,3055,0
20250221,134200,106881270,3055,3055,3055,3055,20
20250221,134100,106820170,3060,3060,3060,3060,0
20250221,134000,106820170,3060,3060,3060,3060,2
20250221,133900,106814050,3080,3080,3080,3080,0
20250221,133800,106814050,3080,3080,3080,3080,0
20250221,133700,106814050,3080,3080,3080,3080,0
20250221,133600,106814050,3080,3080,3080,3080,0
20250221,133500,106814050,3080,3080,3080,3080,0
20250221,133400,106814050,3080,3080,3080,3080,0
20250221,133300,106814050,3080,3065,3080,3065,54
20250221,133200,106648505,3090,3090,3090,3090,0
20250221,133100,106648505,3090,3090,3090,3090,0
20250221,133000,106648505,3090,3090,3090,3090,0
20250221,132900,106648505,3090,3090,3090,3090,0
20250221,132800,106648505,3090,3090,3090,3090,0
20250221,132700,106648505,3090,3075,3090,3070,1264
20250221,132600,102767775,3075,3075,3075,3075,297
20250221,132500,101854500,3095,3095,3095,3095,0
20250221,132400,101854500,3095,3095,3095,3095,0
20250221,132300,101854500,3095,3095,3095,3095,0
20250221,132200,101854500,3095,3095,3095,3095,0
20250221,132100,101854500,3095,3095,3095,3095,80
20250221,132000,101606900,3095,3095,3095,3095,0
20250221,131900,101606900,3095,3090,3095,3090,10
20250221,131800,101575960,3095,3095,3095,3095,0
20250221,131700,101575960,3095,3095,3095,3095,0
20250221,131600,101575960,3095,3095,3095,3095,0
20250221,131500,101575960,3095,3095,3095,3095,0
20250221,131400,101575960,3095,3095,3095,3095,0
20250221,131300,101575960,3095,3095,3095,3095,0
20250221,131200,101575960,3095,3095,3095,3095,0
20250221,131100,101575960,3095,3095,3095,3095,0
20250221,131000,101575960,3095,3095,3095,3095,40
20250221,130900,101452160,3095,3095,3095,3095,0
20250221,130800,101452160,3095,3095,3095,3095,0
20250221,130700,101452160,3095,3095,3095,3095,0
20250221,130600,101452160,3095,3095,3095,3095,0
20250221,130500,101452160,3095,3095,3095,3095,0
20250221,130400,101452160,3095,3095,3095,3095,0
20250221,130300,101452160,3095,3095,3095,3095,0
20250221,130200,101452160,3095,3095,3095,3095,0
20250221,130100,101452160,3095,3095,3095,3095,0
20250221,130000,101452160,3095,3095,3095,3095,0
20250221,125900,101452160,3095,3095,3095,3095,0
20250221,125800,101452160,3095,3095,3095,3095,0
20250221,125700,101452160,3095,3090,3095,3090,30
20250221,125600,101359315,3095,3095,3095,3095,200
20250221,125500,100740315,3095,3095,3095,3095,300
20250221,125400,99811815,3095,3090,3095,3090,440
20250221,125300,98450665,3090,3090,3090,3090,209
20250221,125200,97804855,3090,3090,3090,3090,500
20250221,125100,96259855,3090,3090,3090,3090,0
20250221,125000,96259855,3090,3090,3090,3090,101
20250221,124900,95947765,3085,3085,3085,3085,49
20250221,124800,95796600,3080,3080,3085,3080,133
20250221,124700,95386955,3080,3080,3080,3080,1
20250221,124600,95383875,3080,3080,3080,3080,0
20250221,124500,95383875,3080,3075,3080,3075,1022
20250221,124400,92236725,3075,3075,3075,3075,20
20250221,124300,92175225,3075,3075,3075,3075,30
20250221,124200,92082975,3075,3075,3075,3075,0
20250221,124100,92082975,3075,3080,3080,3075,88
20250221,124000,91812340,3085,3085,3085,3085,0
20250221,123900,91812340,3085,3085,3085,3085,0
20250221,123800,91812340,3085,3085,3085,3085,0
20250221,123700,91812340,3085,3085,3085,3085,0
20250221,123600,91812340,3085,3085,3085,3085,0
20250221,123500,91812340,3085,3085,3085,3085,0
20250221,123400,91812340,3085,3085,3085,3085,15
20250221,123300,91766065,3085,3085,3085,3085,0
20250221,123200,91766065,3085,3085,3085,3085,0
20250221,123100,91766065,3085,3085,3085,3085,0
20250221,123000,91766065,3085,3085,3085,3085,0
20250221,122900,91766065,3085,3085,3085,3085,9
20250221,122800,91738300,3085,3085,3085,3085,106
20250221,122700,91411290,3085,3085,3085,3085,0
20250221,122600,91411290,3085,3085,3085,3085,0
20250221,122500,91411290,3085,3085,3085,3085,0
20250221,122400,91411290,3085,3085,3085,3085,1
20250221,122300,91408205,3080,3080,3080,3080,1097
20250221,122200,88029445,3075,3075,3075,3075,533
20250221,122100,86390470,3075,3075,3075,3075,0
20250221,122000,86390470,3075,3075,3075,3075,3
20250221,121900,86381245,3075,3075,3075,3075,50
20250221,121800,86227495,3075,3075,3075,3075,0
20250221,121700,86227495,3075,3075,3075,3075,0
20250221,121600,86227495,3075,3075,3075,3075,0
20250221,121500,86227495,3075,3075,3075,3075,0
20250221,121400,86227495,3075,3075,3075,3075,0
20250221,121300,86227495,3075,3075,3075,3075,0
20250221,121200,86227495,3075,3075,3075,3075,0
20250221,121100,86227495,3075,3065,3075,3065,501
20250221,121000,84691920,3060,3060,3060,3060,0
20250221,120900,84691920,3060,3060,3060,3060,0
20250221,120800,84691920,3060,3060,3060,3060,0
20250221,120700,84691920,3060,3060,3060,3060,0
20250221,120600,84691920,3060,3060,3060,3060,0
20250221,120500,84691920,3060,3060,3060,3060,0
20250221,120400,84691920,3060,3060,3060,3060,0
20250221,120300,84691920,3060,3060,3060,3060,0
20250221,120200,84691920,3060,3060,3060,3060,0
20250221,120100,84691920,3060,3060,3060,3060,0
20250221,120000,84691920,3060,3060,3060,3060,0
20250221,115900,84691920,3060,3060,3060,3060,0
20250221,115800,84691920,3060,3060,3060,3060,0
20250221,115700,84691920,3060,3060,3060,3060,0
20250221,115600,84691920,3060,3060,3060,3060,0
20250221,115500,84691920,3060,3060,3060,3060,0
20250221,115400,84691920,3060,3060,3060,3060,1
20250221,115300,84688860,3060,3060,3060,3060,0
20250221,115200,84688860,3060,3060,3060,3060,31
20250221,115100,84594000,3060,3060,3060,3060,0
20250221,115000,84594000,3060,3060,3060,3060,179
20250221,114900,84046260,3060,3060,3060,3060,0
20250221,114800,84046260,3060,3060,3060,3055,406
20250221,114700,82805340,3060,3060,3060,3060,280
20250221,114600,81948540,3075,3075,3075,3075,1
20250221,114500,81945465,3070,3060,3070,3055,382
20250221,114400,80777155,3060,3060,3060,3060,0
20250221,114300,80777155,3060,3060,3060,3060,0
20250221,114200,80777155,3060,3060,3060,3060,1
20250221,114100,80774095,3055,3055,3055,3055,488
20250221,114000,79283255,3060,3060,3060,3060,0
20250221,113900,79283255,3060,3060,3060,3060,2
20250221,113800,79277135,3075,3075,3075,3075,0
20250221,113700,79277135,3075,3075,3075,3075,0
20250221,113600,79277135,3075,3075,3075,3075,0
20250221,113500,79277135,3075,3075,3075,3075,0
20250221,113400,79277135,3075,3075,3075,3075,0
20250221,113300,79277135,3075,3075,3075,3075,0
20250221,113200,79277135,3075,3075,3075,3075,0
20250221,113100,79277135,3075,3075,3075,3075,0
20250221,113000,79277135,3075,3075,3075,3075,0
20250221,112900,79277135,3075,3075,3075,3075,0
20250221,112800,79277135,3075,3075,3075,3075,1
20250221,112700,79274060,3075,3075,3075,3075,0
20250221,112600,79274060,3075,3075,3075,3075,0
20250221,112500,79274060,3075,3060,3075,3060,501
20250221,112400,77740985,3060,3060,3060,3060,0
20250221,112300,77740985,3060,3060,3060,3060,0
20250221,112200,77740985,3060,3060,3060,3060,722
20250221,112100,75531665,3060,3060,3060,3060,0
20250221,112000,75531665,3060,3060,3060,3060,0
20250221,111900,75531665,3060,3060,3060,3060,0
20250221,111800,75531665,3060,3060,3060,3060,1
20250221,111700,75528605,3080,3080,3080,3080,0
20250221,111600,75528605,3080,3080,3080,3080,0
20250221,111500,75528605,3080,3080,3080,3080,0
20250221,111400,75528605,3080,3080,3080,3080,0
20250221,111300,75528605,3080,3080,3080,3080,0
20250221,111200,75528605,3080,3080,3080,3080,0
20250221,111100,75528605,3080,3080,3080,3080,0
20250221,111000,75528605,3080,3080,3080,3080,0
20250221,110900,75528605,3080,3080,3080,3080,0
20250221,110800,75528605,3080,3080,3080,3080,0
20250221,110700,75528605,3080,3080,3080,3080,0
20250221,110600,75528605,3080,3080,3080,3080,0
20250221,110500,75528605,3080,3080,3080,3080,1
20250221,110400,75525525,3080,3080,3080,3080,150
20250221,110300,75063525,3080,3080,3080,3080,0
20250221,110200,75063525,3080,3080,3080,3080,1
20250221,110100,75060445,3060,3060,3060,3060,20
20250221,110000,74999245,3060,3060,3060,3060,0
20250221,105900,74999245,3060,3060,3060,3060,49
20250221,105800,74849305,3080,3080,3080,3080,0
20250221,105700,74849305,3080,3080,3080,3080,0
20250221,105600,74849305,3080,3080,3080,3080,0
20250221,105500,74849305,3080,3080,3080,3080,1
20250221,105400,74846225,3060,3060,3060,3060,10
20250221,105300,74815625,3060,3060,3060,3060,50
20250221,105200,74662625,3065,3065,3065,3065,0
20250221,105100,74662625,3065,3070,3070,3065,891
20250221,105000,71930850,3090,3090,3090,3090,0
20250221,104900,71930850,3090,3090,3090,3090,0
20250221,104800,71930850,3090,3085,3090,3085,891
20250221,104700,69177670,3090,3090,3090,3090,0
20250221,104600,69177670,3090,3090,3090,3090,0
20250221,104500,69177670,3090,3090,3090,3090,0
20250221,104400,69177670,3090,3090,3090,3090,0
20250221,104300,69177670,3090,3090,3090,3090,0
20250221,104200,69177670,3090,3090,3090,3090,101
20250221,104100,68865580,3075,3075,3075,3075,1
20250221,104000,68862505,3090,3090,3090,3090,0
20250221,103900,68862505,3090,3090,3090,3090,0
20250221,103800,68862505,3090,3090,3090,3090,0
20250221,103700,68862505,3090,3090,3090,3090,141
20250221,103600,68426815,3090,3090,3090,3090,5
20250221,103500,68411365,3090,3090,3090,3090,12
20250221,103400,68374285,3090,3085,3090,3085,2
20250221,103300,68368110,3085,3085,3085,3085,1
20250221,103200,68365025,3065,3065,3065,3065,40
20250221,103100,68242425,3065,3065,3065,3065,1
20250221,103000,68239360,3075,3090,3090,3075,151
20250221,102900,67774945,3085,3085,3085,3085,116
20250221,102800,67417085,3075,3075,3075,3075,0
20250221,102700,67417085,3075,3075,3075,3075,0
20250221,102600,67417085,3075,3075,3075,3075,23
20250221,102500,67346360,3090,3090,3090,3090,0
20250221,102400,67346360,3090,3090,3090,3090,0
20250221,102300,67346360,3090,3090,3090,3090,0
20250221,102200,67346360,3090,3090,3090,3090,0
20250221,102100,67346360,3090,3090,3090,3090,1
20250221,102000,67343270,3075,3075,3075,3075,0
20250221,101900,67343270,3075,3075,3075,3075,100
20250221,101800,67035770,3090,3090,3090,3090,130
20250221,101700,66634070,3090,3090,3090,3090,0
20250221,101600,66634070,3090,3075,3090,3075,1076
20250221,101500,63320380,3075,3075,3075,3075,1506
20250221,101400,58689430,3075,3075,3075,3075,0
20250221,101300,58689430,3075,3070,3075,3070,11
20250221,101200,58655655,3070,3075,3075,3070,61
20250221,101100,58468375,3075,3075,3075,3075,0
20250221,101000,58468375,3075,3075,3075,3075,0
20250221,100900,58468375,3075,3080,3080,3075,105
20250221,100800,58145475,3080,3080,3080,3080,45
20250221,100700,58006875,3095,3095,3095,3095,16
20250221,100600,57957355,3080,3080,3080,3075,180
20250221,100500,57403095,3095,3095,3095,3095,0
20250221,100400,57403095,3095,3095,3095,3095,0
20250221,100300,57403095,3095,3095,3095,3095,0
20250221,100200,57403095,3095,3095,3095,3095,0
20250221,100100,57403095,3095,3095,3095,3095,160
20250221,100000,56907895,3095,3095,3095,3095,0
20250221,095900,56907895,3095,3095,3095,3095,54
20250221,095800,56740765,3095,3095,3095,3095,0
20250221,095700,56740765,3095,3070,3095,3070,2
20250221,095600,56734600,3070,3095,3095,3070,48
20250221,095500,56587215,3080,3100,3100,3080,83
20250221,095400,56331315,3100,3095,3100,3095,52
20250221,095300,56170215,3095,3080,3095,3080,2032
20250221,095200,49890815,3075,3070,3075,3070,817
20250221,095100,47381505,3070,3070,3070,3070,0
20250221,095000,47381505,3070,3070,3070,3070,334
20250221,094900,46356125,3070,3070,3070,3070,500
20250221,094800,44821125,3070,3070,3070,3070,0
20250221,094700,44821125,3070,3065,3070,3065,445
20250221,094600,43456885,3065,3065,3065,3065,6
20250221,094500,43438495,3065,3045,3065,3045,1389
20250221,094400,39200490,3035,3030,3035,3030,27
20250221,094300,39118555,3050,3050,3050,3050,0
20250221,094200,39118555,3050,3050,3050,3045,150
20250221,094100,38661060,3050,3050,3050,3050,60
20250221,094000,38478060,3050,3050,3050,3050,0
20250221,093900,38478060,3050,3050,3050,3050,0
20250221,093800,38478060,3050,3050,3050,3050,85
20250221,093700,38218810,3050,3050,3050,3050,30
20250221,093600,38127310,3050,3035,3050,3035,810
20250221,093500,35661195,3015,3015,3015,3015,0
20250221,093400,35661195,3015,3040,3040,3015,281
20250221,093300,34807180,3040,3040,3040,3040,9
20250221,093200,34779820,3030,3030,3030,3030,0
20250221,093100,34779820,3030,3030,3030,3030,0
20250221,093000,34779820,3030,3030,3030,3030,3
20250221,092900,34770730,3010,3010,3010,3010,20
20250221,092800,34710530,3030,3030,3030,3030,100
20250221,092700,34407530,3030,3010,3030,3010,247
20250221,092600,33661650,3010,3010,3010,3010,400
20250221,092500,32457650,3005,3015,3015,3005,530
20250221,092400,30863310,3015,3020,3020,3015,48
20250221,092300,30718575,3020,3020,3020,3020,0
20250221,092200,30718575,3020,3030,3030,3020,3771
20250221,092100,19293540,3040,3035,3040,3035,4
20250221,092000,19281395,3030,3035,3035,3030,199
20250221,091900,18678355,3040,3030,3040,3030,101
20250221,091800,18372315,3030,3035,3035,3030,1983
20250221,091700,12363550,3040,3040,3040,3040,25
20250221,091600,12287550,3040,3040,3040,3040,155
20250221,091500,11816350,3030,3040,3040,3030,720
20250221,091400,9634450,3040,3030,3040,3030,91
20250221,091300,9358710,3035,3035,3035,3035,10
20250221,091200,9328360,3035,3030,3035,3030,196
20250221,091100,8733505,3030,3030,3030,3030,2
20250221,091000,8727445,3035,3035,3035,3035,71
20250221,090900,8511960,3035,3035,3035,3035,0
20250221,090800,8511960,3035,3035,3035,3035,4
20250221,090700,8499820,3035,3035,3035,3035,2
20250221,090600,8493750,3035,3035,3035,3035,1
20250221,090500,8490715,3025,3025,3025,3025,20
20250221,090400,8430215,3025,3025,3025,3025,5
20250221,090300,8415090,3040,3050,3050,3020,515
20250221,090200,6854280,3050,3050,3050,3050,5
20250221,090100,6839030,3045,3025,3045,3020,32
20250221,090000,6742325,3030,3050,3080,3030,2215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 214500 133116935 3060 3060 3060 3060 658
3 20250221 214400 133116935 3060 3060 3060 3060 0
4 20250221 214300 133116935 3060 3060 3060 3060 0
5 20250221 214200 133116935 3060 3060 3060 3060 0
6 20250221 214100 133116935 3060 3060 3060 3060 0
7 20250221 214000 133116935 3060 3060 3060 3060 0
8 20250221 213900 133116935 3060 3060 3060 3060 0
9 20250221 213800 133116935 3060 3060 3060 3060 0
10 20250221 213700 133116935 3060 3060 3060 3060 0
11 20250221 213600 133116935 3060 3060 3060 3060 0
12 20250221 213500 133116935 3060 3060 3060 3060 0
13 20250221 213400 133116935 3060 3060 3060 3060 0
14 20250221 213300 133116935 3060 3060 3060 3060 0
15 20250221 213200 133116935 3060 3060 3060 3060 0
16 20250221 213100 133116935 3060 3060 3060 3060 0
17 20250221 213000 133116935 3060 3060 3060 3060 0
18 20250221 212900 133116935 3060 3060 3060 3060 0
19 20250221 212800 133116935 3060 3060 3060 3060 0
20 20250221 212700 133116935 3060 3060 3060 3060 0
21 20250221 212600 133116935 3060 3060 3060 3060 0
22 20250221 212500 133116935 3060 3060 3060 3060 0
23 20250221 212400 133116935 3060 3060 3060 3060 0
24 20250221 212300 133116935 3060 3060 3060 3060 0
25 20250221 212200 133116935 3060 3060 3060 3060 0
26 20250221 212100 133116935 3060 3060 3060 3060 0
27 20250221 212000 133116935 3060 3060 3060 3060 0
28 20250221 211900 133116935 3060 3060 3060 3060 0
29 20250221 211800 133116935 3060 3060 3060 3060 0
30 20250221 211700 133116935 3060 3060 3060 3060 0
31 20250221 211600 133116935 3060 3060 3060 3060 0
32 20250221 211500 133116935 3060 3060 3060 3060 658
33 20250221 211400 133116935 3060 3060 3060 3060 0
34 20250221 211300 133116935 3060 3060 3060 3060 0
35 20250221 211200 133116935 3060 3060 3060 3060 0
36 20250221 211100 133116935 3060 3060 3060 3060 0
37 20250221 211000 133116935 3060 3060 3060 3060 0
38 20250221 210900 133116935 3060 3060 3060 3060 0
39 20250221 210800 133116935 3060 3060 3060 3060 0
40 20250221 210700 133116935 3060 3060 3060 3060 0
41 20250221 210600 133116935 3060 3060 3060 3060 0
42 20250221 210500 133116935 3060 3060 3060 3060 0
43 20250221 210400 133116935 3060 3060 3060 3060 0
44 20250221 210300 133116935 3060 3060 3060 3060 0
45 20250221 210200 133116935 3060 3060 3060 3060 0
46 20250221 210100 133116935 3060 3060 3060 3060 0
47 20250221 210000 133116935 3060 3060 3060 3060 0
48 20250221 205900 133116935 3060 3060 3060 3060 0
49 20250221 205800 133116935 3060 3060 3060 3060 0
50 20250221 205700 133116935 3060 3060 3060 3060 0
51 20250221 205600 133116935 3060 3060 3060 3060 0
52 20250221 205500 133116935 3060 3060 3060 3060 0
53 20250221 205400 133116935 3060 3060 3060 3060 0
54 20250221 205300 133116935 3060 3060 3060 3060 0
55 20250221 205200 133116935 3060 3060 3060 3060 0
56 20250221 205100 133116935 3060 3060 3060 3060 0
57 20250221 205000 133116935 3060 3060 3060 3060 0
58 20250221 204900 133116935 3060 3060 3060 3060 0
59 20250221 204800 133116935 3060 3060 3060 3060 0
60 20250221 204700 133116935 3060 3060 3060 3060 0
61 20250221 204600 133116935 3060 3060 3060 3060 0
62 20250221 204500 133116935 3060 3060 3060 3060 658
63 20250221 204400 133116935 3060 3060 3060 3060 0
64 20250221 204300 133116935 3060 3060 3060 3060 0
65 20250221 204200 133116935 3060 3060 3060 3060 0
66 20250221 204100 133116935 3060 3060 3060 3060 0
67 20250221 204000 133116935 3060 3060 3060 3060 0
68 20250221 203900 133116935 3060 3060 3060 3060 0
69 20250221 203800 133116935 3060 3060 3060 3060 0
70 20250221 203700 133116935 3060 3060 3060 3060 0
71 20250221 203600 133116935 3060 3060 3060 3060 0
72 20250221 203500 133116935 3060 3060 3060 3060 0
73 20250221 203400 133116935 3060 3060 3060 3060 0
74 20250221 203300 133116935 3060 3060 3060 3060 0
75 20250221 203200 133116935 3060 3060 3060 3060 0
76 20250221 203100 133116935 3060 3060 3060 3060 0
77 20250221 203000 133116935 3060 3060 3060 3060 0
78 20250221 202900 133116935 3060 3060 3060 3060 0
79 20250221 202800 133116935 3060 3060 3060 3060 0
80 20250221 202700 133116935 3060 3060 3060 3060 0
81 20250221 202600 133116935 3060 3060 3060 3060 0
82 20250221 202500 133116935 3060 3060 3060 3060 0
83 20250221 202400 133116935 3060 3060 3060 3060 0
84 20250221 202300 133116935 3060 3060 3060 3060 0
85 20250221 202200 133116935 3060 3060 3060 3060 0
86 20250221 202100 133116935 3060 3060 3060 3060 0
87 20250221 202000 133116935 3060 3060 3060 3060 0
88 20250221 201900 133116935 3060 3060 3060 3060 0
89 20250221 201800 133116935 3060 3060 3060 3060 0
90 20250221 201700 133116935 3060 3060 3060 3060 0
91 20250221 201600 133116935 3060 3060 3060 3060 0
92 20250221 201500 133116935 3060 3060 3060 3060 658
93 20250221 201400 133116935 3060 3060 3060 3060 0
94 20250221 201300 133116935 3060 3060 3060 3060 0
95 20250221 201200 133116935 3060 3060 3060 3060 0
96 20250221 201100 133116935 3060 3060 3060 3060 0
97 20250221 201000 133116935 3060 3060 3060 3060 0
98 20250221 200900 133116935 3060 3060 3060 3060 0
99 20250221 200800 133116935 3060 3060 3060 3060 0
100 20250221 200700 133116935 3060 3060 3060 3060 0
101 20250221 200600 133116935 3060 3060 3060 3060 0
102 20250221 200500 133116935 3060 3060 3060 3060 0
103 20250221 200400 133116935 3060 3060 3060 3060 0
104 20250221 200300 133116935 3060 3060 3060 3060 0
105 20250221 200200 133116935 3060 3060 3060 3060 0
106 20250221 200100 133116935 3060 3060 3060 3060 0
107 20250221 200000 133116935 3060 3060 3060 3060 0
108 20250221 195900 133116935 3060 3060 3060 3060 0
109 20250221 195800 133116935 3060 3060 3060 3060 0
110 20250221 195700 133116935 3060 3060 3060 3060 0
111 20250221 195600 133116935 3060 3060 3060 3060 0
112 20250221 195500 133116935 3060 3060 3060 3060 0
113 20250221 195400 133116935 3060 3060 3060 3060 0
114 20250221 195300 133116935 3060 3060 3060 3060 0
115 20250221 195200 133116935 3060 3060 3060 3060 0
116 20250221 195100 133116935 3060 3060 3060 3060 0
117 20250221 195000 133116935 3060 3060 3060 3060 0
118 20250221 194900 133116935 3060 3060 3060 3060 0
119 20250221 194800 133116935 3060 3060 3060 3060 0
120 20250221 194700 133116935 3060 3060 3060 3060 0
121 20250221 194600 133116935 3060 3060 3060 3060 0
122 20250221 194500 133116935 3060 3060 3060 3060 658
123 20250221 194400 133116935 3060 3060 3060 3060 0
124 20250221 194300 133116935 3060 3060 3060 3060 0
125 20250221 194200 133116935 3060 3060 3060 3060 0
126 20250221 194100 133116935 3060 3060 3060 3060 0
127 20250221 194000 133116935 3060 3060 3060 3060 0
128 20250221 193900 133116935 3060 3060 3060 3060 0
129 20250221 193800 133116935 3060 3060 3060 3060 0
130 20250221 193700 133116935 3060 3060 3060 3060 0
131 20250221 193600 133116935 3060 3060 3060 3060 0
132 20250221 193500 133116935 3060 3060 3060 3060 0
133 20250221 193400 133116935 3060 3060 3060 3060 0
134 20250221 193300 133116935 3060 3060 3060 3060 0
135 20250221 193200 133116935 3060 3060 3060 3060 0
136 20250221 193100 133116935 3060 3060 3060 3060 0
137 20250221 193000 133116935 3060 3060 3060 3060 0
138 20250221 192900 133116935 3060 3060 3060 3060 0
139 20250221 192800 133116935 3060 3060 3060 3060 0
140 20250221 192700 133116935 3060 3060 3060 3060 0
141 20250221 192600 133116935 3060 3060 3060 3060 0
142 20250221 192500 133116935 3060 3060 3060 3060 0
143 20250221 192400 133116935 3060 3060 3060 3060 0
144 20250221 192300 133116935 3060 3060 3060 3060 0
145 20250221 192200 133116935 3060 3060 3060 3060 0
146 20250221 192100 133116935 3060 3060 3060 3060 0
147 20250221 192000 133116935 3060 3060 3060 3060 0
148 20250221 191900 133116935 3060 3060 3060 3060 0
149 20250221 191800 133116935 3060 3060 3060 3060 0
150 20250221 191700 133116935 3060 3060 3060 3060 0
151 20250221 191600 133116935 3060 3060 3060 3060 0
152 20250221 191500 133116935 3060 3060 3060 3060 658
153 20250221 191400 133116935 3060 3060 3060 3060 0
154 20250221 191300 133116935 3060 3060 3060 3060 0
155 20250221 191200 133116935 3060 3060 3060 3060 0
156 20250221 191100 133116935 3060 3060 3060 3060 0
157 20250221 191000 133116935 3060 3060 3060 3060 0
158 20250221 190900 133116935 3060 3060 3060 3060 0
159 20250221 190800 133116935 3060 3060 3060 3060 0
160 20250221 190700 133116935 3060 3060 3060 3060 0
161 20250221 190600 133116935 3060 3060 3060 3060 0
162 20250221 190500 133116935 3060 3060 3060 3060 0
163 20250221 190400 133116935 3060 3060 3060 3060 0
164 20250221 190300 133116935 3060 3060 3060 3060 0
165 20250221 190200 133116935 3060 3060 3060 3060 0
166 20250221 190100 133116935 3060 3060 3060 3060 0
167 20250221 190000 133116935 3060 3060 3060 3060 0
168 20250221 185900 133116935 3060 3060 3060 3060 0
169 20250221 185800 133116935 3060 3060 3060 3060 0
170 20250221 185700 133116935 3060 3060 3060 3060 0
171 20250221 185600 133116935 3060 3060 3060 3060 0
172 20250221 185500 133116935 3060 3060 3060 3060 0
173 20250221 185400 133116935 3060 3060 3060 3060 0
174 20250221 185300 133116935 3060 3060 3060 3060 0
175 20250221 185200 133116935 3060 3060 3060 3060 0
176 20250221 185100 133116935 3060 3060 3060 3060 0
177 20250221 185000 133116935 3060 3060 3060 3060 0
178 20250221 184900 133116935 3060 3060 3060 3060 0
179 20250221 184800 133116935 3060 3060 3060 3060 0
180 20250221 184700 133116935 3060 3060 3060 3060 0
181 20250221 184600 133116935 3060 3060 3060 3060 0
182 20250221 184500 133116935 3060 3060 3060 3060 658
183 20250221 184400 133116935 3060 3060 3060 3060 0
184 20250221 184300 133116935 3060 3060 3060 3060 0
185 20250221 184200 133116935 3060 3060 3060 3060 0
186 20250221 184100 133116935 3060 3060 3060 3060 0
187 20250221 184000 133116935 3060 3060 3060 3060 0
188 20250221 183900 133116935 3060 3060 3060 3060 0
189 20250221 183800 133116935 3060 3060 3060 3060 0
190 20250221 183700 133116935 3060 3060 3060 3060 0
191 20250221 183600 133116935 3060 3060 3060 3060 0
192 20250221 183500 133116935 3060 3060 3060 3060 0
193 20250221 183400 133116935 3060 3060 3060 3060 0
194 20250221 183300 133116935 3060 3060 3060 3060 0
195 20250221 183200 133116935 3060 3060 3060 3060 0
196 20250221 183100 133116935 3060 3060 3060 3060 0
197 20250221 183000 133116935 3060 3060 3060 3060 0
198 20250221 182900 133116935 3060 3060 3060 3060 0
199 20250221 182800 133116935 3060 3060 3060 3060 0
200 20250221 182700 133116935 3060 3060 3060 3060 0
201 20250221 182600 133116935 3060 3060 3060 3060 0
202 20250221 182500 133116935 3060 3060 3060 3060 0
203 20250221 182400 133116935 3060 3060 3060 3060 0
204 20250221 182300 133116935 3060 3060 3060 3060 0
205 20250221 182200 133116935 3060 3060 3060 3060 0
206 20250221 182100 133116935 3060 3060 3060 3060 0
207 20250221 182000 133116935 3060 3060 3060 3060 0
208 20250221 181900 133116935 3060 3060 3060 3060 0
209 20250221 181800 133116935 3060 3060 3060 3060 0
210 20250221 181700 133116935 3060 3060 3060 3060 0
211 20250221 181600 133116935 3060 3060 3060 3060 0
212 20250221 181500 133116935 3060 3060 3060 3060 658
213 20250221 181400 133116935 3060 3060 3060 3060 0
214 20250221 181300 133116935 3060 3060 3060 3060 0
215 20250221 181200 133116935 3060 3060 3060 3060 0
216 20250221 181100 133116935 3060 3060 3060 3060 0
217 20250221 181000 133116935 3060 3060 3060 3060 0
218 20250221 180900 133116935 3060 3060 3060 3060 0
219 20250221 180800 133116935 3060 3060 3060 3060 0
220 20250221 180700 133116935 3060 3060 3060 3060 0
221 20250221 180600 133116935 3060 3060 3060 3060 0
222 20250221 180500 133116935 3060 3060 3060 3060 0
223 20250221 180400 133116935 3060 3060 3060 3060 0
224 20250221 180300 133116935 3060 3060 3060 3060 0
225 20250221 180200 133116935 3060 3060 3060 3060 0
226 20250221 180100 133116935 3060 3060 3060 3060 0
227 20250221 180000 133116935 3060 3060 3060 3060 0
228 20250221 175900 133116935 3060 3060 3060 3060 0
229 20250221 175800 133116935 3060 3060 3060 3060 0
230 20250221 175700 133116935 3060 3060 3060 3060 0
231 20250221 175600 133116935 3060 3060 3060 3060 0
232 20250221 175500 133116935 3060 3060 3060 3060 0
233 20250221 175400 133116935 3060 3060 3060 3060 0
234 20250221 175300 133116935 3060 3060 3060 3060 0
235 20250221 175200 133116935 3060 3060 3060 3060 0
236 20250221 175100 133116935 3060 3060 3060 3060 0
237 20250221 175000 133116935 3060 3060 3060 3060 0
238 20250221 174900 133116935 3060 3060 3060 3060 0
239 20250221 174800 133116935 3060 3060 3060 3060 0
240 20250221 174700 133116935 3060 3060 3060 3060 0
241 20250221 174600 133116935 3060 3060 3060 3060 0
242 20250221 174500 133116935 3060 3060 3060 3060 658
243 20250221 174400 133116935 3060 3060 3060 3060 0
244 20250221 174300 133116935 3060 3060 3060 3060 0
245 20250221 174200 133116935 3060 3060 3060 3060 0
246 20250221 174100 133116935 3060 3060 3060 3060 0
247 20250221 174000 133116935 3060 3060 3060 3060 0
248 20250221 173900 133116935 3060 3060 3060 3060 0
249 20250221 173800 133116935 3060 3060 3060 3060 0
250 20250221 173700 133116935 3060 3060 3060 3060 0
251 20250221 173600 133116935 3060 3060 3060 3060 0
252 20250221 173500 133116935 3060 3060 3060 3060 0
253 20250221 173400 133116935 3060 3060 3060 3060 0
254 20250221 173300 133116935 3060 3060 3060 3060 0
255 20250221 173200 133116935 3060 3060 3060 3060 0
256 20250221 173100 133116935 3060 3060 3060 3060 0
257 20250221 173000 133116935 3060 3060 3060 3060 0
258 20250221 172900 133116935 3060 3060 3060 3060 0
259 20250221 172800 133116935 3060 3060 3060 3060 0
260 20250221 172700 133116935 3060 3060 3060 3060 0
261 20250221 172600 133116935 3060 3060 3060 3060 0
262 20250221 172500 133116935 3060 3060 3060 3060 0
263 20250221 172400 133116935 3060 3060 3060 3060 0
264 20250221 172300 133116935 3060 3060 3060 3060 0
265 20250221 172200 133116935 3060 3060 3060 3060 0
266 20250221 172100 133116935 3060 3060 3060 3060 0
267 20250221 172000 133116935 3060 3060 3060 3060 0
268 20250221 171900 133116935 3060 3060 3060 3060 0
269 20250221 171800 133116935 3060 3060 3060 3060 0
270 20250221 171700 133116935 3060 3060 3060 3060 0
271 20250221 171600 133116935 3060 3060 3060 3060 0
272 20250221 171500 133116935 3060 3060 3060 3060 658
273 20250221 171400 133116935 3060 3060 3060 3060 0
274 20250221 171300 133116935 3060 3060 3060 3060 0
275 20250221 171200 133116935 3060 3060 3060 3060 0
276 20250221 171100 133116935 3060 3060 3060 3060 0
277 20250221 171000 133116935 3060 3060 3060 3060 0
278 20250221 170900 133116935 3060 3060 3060 3060 0
279 20250221 170800 133116935 3060 3060 3060 3060 0
280 20250221 170700 133116935 3060 3060 3060 3060 0
281 20250221 170600 133116935 3060 3060 3060 3060 0
282 20250221 170500 133116935 3060 3060 3060 3060 0
283 20250221 170400 133116935 3060 3060 3060 3060 0
284 20250221 170300 133116935 3060 3060 3060 3060 0
285 20250221 170200 133116935 3060 3060 3060 3060 0
286 20250221 170100 133116935 3060 3060 3060 3060 0
287 20250221 170000 133116935 3060 3060 3060 3060 0
288 20250221 165900 133116935 3060 3060 3060 3060 0
289 20250221 165800 133116935 3060 3060 3060 3060 0
290 20250221 165700 133116935 3060 3060 3060 3060 0
291 20250221 165600 133116935 3060 3060 3060 3060 0
292 20250221 165500 133116935 3060 3060 3060 3060 0
293 20250221 165400 133116935 3060 3060 3060 3060 0
294 20250221 165300 133116935 3060 3060 3060 3060 0
295 20250221 165200 133116935 3060 3060 3060 3060 0
296 20250221 165100 133116935 3060 3060 3060 3060 0
297 20250221 165000 133116935 3060 3060 3060 3060 0
298 20250221 164900 133116935 3060 3060 3060 3060 0
299 20250221 164800 133116935 3060 3060 3060 3060 0
300 20250221 164700 133116935 3060 3060 3060 3060 0
301 20250221 164600 133116935 3060 3060 3060 3060 0
302 20250221 164500 133116935 3060 3060 3060 3060 658
303 20250221 164400 133116935 3060 3060 3060 3060 0
304 20250221 164300 133116935 3060 3060 3060 3060 0
305 20250221 164200 133116935 3060 3060 3060 3060 0
306 20250221 164100 133116935 3060 3060 3060 3060 0
307 20250221 164000 133116935 3060 3060 3060 3060 0
308 20250221 163900 133116935 3060 3060 3060 3060 0
309 20250221 163800 133116935 3060 3060 3060 3060 0
310 20250221 163700 133116935 3060 3060 3060 3060 0
311 20250221 163600 133116935 3060 3060 3060 3060 0
312 20250221 163500 133116935 3060 3060 3060 3060 0
313 20250221 163400 133116935 3060 3060 3060 3060 0
314 20250221 163300 133116935 3060 3060 3060 3060 0
315 20250221 163200 133116935 3060 3060 3060 3060 0
316 20250221 163100 133116935 3060 3060 3060 3060 0
317 20250221 163000 133116935 3060 3060 3060 3060 0
318 20250221 162900 133116935 3060 3060 3060 3060 0
319 20250221 162800 133116935 3060 3060 3060 3060 0
320 20250221 162700 133116935 3060 3060 3060 3060 0
321 20250221 162600 133116935 3060 3060 3060 3060 0
322 20250221 162500 133116935 3060 3060 3060 3060 0
323 20250221 162400 133116935 3060 3060 3060 3060 0
324 20250221 162300 133116935 3060 3060 3060 3060 0
325 20250221 162200 133116935 3060 3060 3060 3060 0
326 20250221 162100 133116935 3060 3060 3060 3060 0
327 20250221 162000 133116935 3060 3060 3060 3060 0
328 20250221 161900 133116935 3060 3060 3060 3060 0
329 20250221 161800 133116935 3060 3060 3060 3060 0
330 20250221 161700 133116935 3060 3060 3060 3060 0
331 20250221 161600 133116935 3060 3060 3060 3060 0
332 20250221 161500 133116935 3060 3060 3060 3060 658
333 20250221 161400 133116935 3060 3060 3060 3060 0
334 20250221 161300 133116935 3060 3060 3060 3060 0
335 20250221 161200 133116935 3060 3060 3060 3060 0
336 20250221 161100 133116935 3060 3060 3060 3060 0
337 20250221 161000 133116935 3060 3060 3060 3060 0
338 20250221 160900 133116935 3060 3060 3060 3060 0
339 20250221 160800 133116935 3060 3060 3060 3060 0
340 20250221 160700 133116935 3060 3060 3060 3060 0
341 20250221 160600 133116935 3060 3060 3060 3060 0
342 20250221 160500 133116935 3060 3060 3060 3060 0
343 20250221 160400 133116935 3060 3060 3060 3060 0
344 20250221 160300 133116935 3060 3060 3060 3060 0
345 20250221 160200 133116935 3060 3060 3060 3060 0
346 20250221 160100 133116935 3060 3060 3060 3060 0
347 20250221 160000 133116935 3060 3060 3060 3060 0
348 20250221 155900 133116935 3060 3060 3060 3060 0
349 20250221 155800 133116935 3060 3060 3060 3060 0
350 20250221 155700 133116935 3060 3060 3060 3060 0
351 20250221 155600 133116935 3060 3060 3060 3060 0
352 20250221 155500 133116935 3060 3060 3060 3060 0
353 20250221 155400 133116935 3060 3060 3060 3060 0
354 20250221 155300 133116935 3060 3060 3060 3060 0
355 20250221 155200 133116935 3060 3060 3060 3060 0
356 20250221 155100 133116935 3060 3060 3060 3060 0
357 20250221 155000 133116935 3060 3060 3060 3060 0
358 20250221 154900 133116935 3060 3060 3060 3060 0
359 20250221 154800 133116935 3060 3060 3060 3060 0
360 20250221 154700 133116935 3060 3060 3060 3060 0
361 20250221 154600 133116935 3060 3060 3060 3060 0
362 20250221 154500 133116935 3060 3060 3060 3060 658
363 20250221 154400 133116935 3060 3060 3060 3060 0
364 20250221 154300 133116935 3060 3060 3060 3060 0
365 20250221 154200 133116935 3060 3060 3060 3060 0
366 20250221 154100 133116935 3060 3060 3060 3060 0
367 20250221 154000 133116935 3060 3060 3060 3060 0
368 20250221 153900 133116935 3060 3060 3060 3060 0
369 20250221 153800 133116935 3060 3060 3060 3060 0
370 20250221 153700 133116935 3060 3060 3060 3060 0
371 20250221 153600 133116935 3060 3060 3060 3060 0
372 20250221 153500 133116935 3060 3060 3060 3060 0
373 20250221 153400 133116935 3060 3060 3060 3060 0
374 20250221 153300 133116935 3060 3060 3060 3060 0
375 20250221 153200 133116935 3060 3060 3060 3060 0
376 20250221 153100 133116935 3060 3060 3060 3060 0
377 20250221 153000 133116935 3060 3060 3060 3060 658
378 20250221 152900 131103455 3065 3065 3065 3065 0
379 20250221 152800 131103455 3065 3065 3065 3065 0
380 20250221 152700 131103455 3065 3065 3065 3065 0
381 20250221 152600 131103455 3065 3065 3065 3065 0
382 20250221 152500 131103455 3065 3065 3065 3065 0
383 20250221 152400 131103455 3065 3065 3065 3065 0
384 20250221 152300 131103455 3065 3065 3065 3065 0
385 20250221 152200 131103455 3065 3065 3065 3065 0
386 20250221 152100 131103455 3065 3065 3065 3065 0
387 20250221 152000 131103455 3065 3065 3065 3065 0
388 20250221 151900 131103455 3065 3065 3065 3045 45
389 20250221 151800 130965650 3065 3065 3065 3065 0
390 20250221 151700 130965650 3065 3065 3065 3065 3
391 20250221 151600 130956455 3045 3050 3050 3045 100
392 20250221 151500 130651935 3065 3065 3065 3065 0
393 20250221 151400 130651935 3065 3065 3065 3065 1
394 20250221 151300 130648870 3055 3055 3055 3055 0
395 20250221 151200 130648870 3055 3055 3055 3055 80
396 20250221 151100 130404470 3055 3055 3055 3055 19
397 20250221 151000 130346425 3055 3055 3055 3055 0
398 20250221 150900 130346425 3055 3055 3055 3055 0
399 20250221 150800 130346425 3055 3055 3055 3055 1
400 20250221 150700 130343370 3045 3045 3045 3045 0
401 20250221 150600 130343370 3045 3065 3065 3045 62
402 20250221 150500 130154380 3065 3065 3065 3065 0
403 20250221 150400 130154380 3065 3065 3065 3065 0
404 20250221 150300 130154380 3065 3065 3065 3065 0
405 20250221 150200 130154380 3065 3065 3065 3065 0
406 20250221 150100 130154380 3065 3065 3065 3065 2
407 20250221 150000 130148250 3065 3060 3065 3060 3
408 20250221 145900 130139065 3045 3055 3055 3040 1781
409 20250221 145800 124714355 3055 3055 3055 3055 0
410 20250221 145700 124714355 3055 3055 3055 3055 287
411 20250221 145600 123837570 3065 3065 3065 3065 0
412 20250221 145500 123837570 3065 3065 3065 3065 0
413 20250221 145400 123837570 3065 3065 3065 3065 2
414 20250221 145300 123831440 3065 3065 3065 3065 28
415 20250221 145200 123745620 3055 3055 3055 3055 999
416 20250221 145100 120693675 3050 3050 3050 3050 1498
417 20250221 145000 116124775 3055 3055 3055 3055 0
418 20250221 144900 116124775 3055 3055 3055 3055 1
419 20250221 144800 116121720 3055 3055 3055 3055 0
420 20250221 144700 116121720 3055 3055 3055 3055 0
421 20250221 144600 116121720 3055 3055 3055 3050 59
422 20250221 144500 115941480 3050 3050 3050 3050 0
423 20250221 144400 115941480 3050 3050 3050 3050 0
424 20250221 144300 115941480 3050 3055 3055 3050 77
425 20250221 144200 115706615 3060 3060 3060 3060 0
426 20250221 144100 115706615 3060 3050 3060 3050 42
427 20250221 144000 115578495 3050 3050 3050 3050 0
428 20250221 143900 115578495 3050 3050 3050 3050 36
429 20250221 143800 115468695 3060 3060 3060 3060 1
430 20250221 143700 115465635 3065 3065 3065 3065 0
431 20250221 143600 115465635 3065 3065 3065 3065 0
432 20250221 143500 115465635 3065 3065 3065 3065 0
433 20250221 143400 115465635 3065 3065 3065 3065 1
434 20250221 143300 115462570 3050 3050 3050 3050 8
435 20250221 143200 115438170 3065 3065 3065 3065 0
436 20250221 143100 115438170 3065 3065 3065 3065 1
437 20250221 143000 115435105 3045 3050 3050 3045 754
438 20250221 142900 113135870 3060 3060 3060 3060 0
439 20250221 142800 113135870 3060 3060 3060 3060 0
440 20250221 142700 113135870 3060 3060 3060 3060 500
441 20250221 142600 111605870 3060 3060 3060 3060 0
442 20250221 142500 111605870 3060 3060 3060 3060 0
443 20250221 142400 111605870 3060 3060 3060 3060 0
444 20250221 142300 111605870 3060 3060 3060 3060 0
445 20250221 142200 111605870 3060 3060 3060 3060 1
446 20250221 142100 111602810 3055 3055 3055 3055 739
447 20250221 142000 109345165 3055 3055 3055 3055 0
448 20250221 141900 109345165 3055 3055 3055 3055 4
449 20250221 141800 109332945 3060 3060 3060 3060 11
450 20250221 141700 109299285 3065 3065 3065 3065 0
451 20250221 141600 109299285 3065 3065 3065 3065 0
452 20250221 141500 109299285 3065 3065 3065 3065 2
453 20250221 141400 109293155 3065 3065 3065 3065 37
454 20250221 141300 109179750 3065 3065 3065 3065 0
455 20250221 141200 109179750 3065 3065 3065 3065 4
456 20250221 141100 109167490 3065 3065 3065 3065 0
457 20250221 141000 109167490 3065 3070 3070 3065 101
458 20250221 140900 108857920 3065 3065 3065 3065 100
459 20250221 140800 108551420 3065 3065 3065 3065 0
460 20250221 140700 108551420 3065 3065 3065 3065 0
461 20250221 140600 108551420 3065 3065 3065 3065 0
462 20250221 140500 108551420 3065 3065 3065 3065 0
463 20250221 140400 108551420 3065 3065 3065 3065 0
464 20250221 140300 108551420 3065 3065 3065 3065 0
465 20250221 140200 108551420 3065 3065 3065 3065 0
466 20250221 140100 108551420 3065 3065 3065 3065 200
467 20250221 140000 107938420 3065 3065 3065 3065 0
468 20250221 135900 107938420 3065 3065 3065 3065 1
469 20250221 135800 107935355 3050 3055 3055 3050 5
470 20250221 135700 107920085 3065 3065 3065 3065 0
471 20250221 135600 107920085 3065 3065 3065 3065 0
472 20250221 135500 107920085 3065 3065 3065 3065 0
473 20250221 135400 107920085 3065 3055 3065 3050 307
474 20250221 135300 106982580 3070 3070 3070 3070 0
475 20250221 135200 106982580 3070 3070 3070 3070 0
476 20250221 135100 106982580 3070 3070 3070 3070 0
477 20250221 135000 106982580 3070 3070 3070 3070 0
478 20250221 134900 106982580 3070 3070 3070 3070 0
479 20250221 134800 106982580 3070 3070 3070 3070 32
480 20250221 134700 106884340 3070 3070 3070 3070 0
481 20250221 134600 106884340 3070 3070 3070 3070 0
482 20250221 134500 106884340 3070 3070 3070 3070 1
483 20250221 134400 106881270 3055 3055 3055 3055 0
484 20250221 134300 106881270 3055 3055 3055 3055 0
485 20250221 134200 106881270 3055 3055 3055 3055 20
486 20250221 134100 106820170 3060 3060 3060 3060 0
487 20250221 134000 106820170 3060 3060 3060 3060 2
488 20250221 133900 106814050 3080 3080 3080 3080 0
489 20250221 133800 106814050 3080 3080 3080 3080 0
490 20250221 133700 106814050 3080 3080 3080 3080 0
491 20250221 133600 106814050 3080 3080 3080 3080 0
492 20250221 133500 106814050 3080 3080 3080 3080 0
493 20250221 133400 106814050 3080 3080 3080 3080 0
494 20250221 133300 106814050 3080 3065 3080 3065 54
495 20250221 133200 106648505 3090 3090 3090 3090 0
496 20250221 133100 106648505 3090 3090 3090 3090 0
497 20250221 133000 106648505 3090 3090 3090 3090 0
498 20250221 132900 106648505 3090 3090 3090 3090 0
499 20250221 132800 106648505 3090 3090 3090 3090 0
500 20250221 132700 106648505 3090 3075 3090 3070 1264
501 20250221 132600 102767775 3075 3075 3075 3075 297
502 20250221 132500 101854500 3095 3095 3095 3095 0
503 20250221 132400 101854500 3095 3095 3095 3095 0
504 20250221 132300 101854500 3095 3095 3095 3095 0
505 20250221 132200 101854500 3095 3095 3095 3095 0
506 20250221 132100 101854500 3095 3095 3095 3095 80
507 20250221 132000 101606900 3095 3095 3095 3095 0
508 20250221 131900 101606900 3095 3090 3095 3090 10
509 20250221 131800 101575960 3095 3095 3095 3095 0
510 20250221 131700 101575960 3095 3095 3095 3095 0
511 20250221 131600 101575960 3095 3095 3095 3095 0
512 20250221 131500 101575960 3095 3095 3095 3095 0
513 20250221 131400 101575960 3095 3095 3095 3095 0
514 20250221 131300 101575960 3095 3095 3095 3095 0
515 20250221 131200 101575960 3095 3095 3095 3095 0
516 20250221 131100 101575960 3095 3095 3095 3095 0
517 20250221 131000 101575960 3095 3095 3095 3095 40
518 20250221 130900 101452160 3095 3095 3095 3095 0
519 20250221 130800 101452160 3095 3095 3095 3095 0
520 20250221 130700 101452160 3095 3095 3095 3095 0
521 20250221 130600 101452160 3095 3095 3095 3095 0
522 20250221 130500 101452160 3095 3095 3095 3095 0
523 20250221 130400 101452160 3095 3095 3095 3095 0
524 20250221 130300 101452160 3095 3095 3095 3095 0
525 20250221 130200 101452160 3095 3095 3095 3095 0
526 20250221 130100 101452160 3095 3095 3095 3095 0
527 20250221 130000 101452160 3095 3095 3095 3095 0
528 20250221 125900 101452160 3095 3095 3095 3095 0
529 20250221 125800 101452160 3095 3095 3095 3095 0
530 20250221 125700 101452160 3095 3090 3095 3090 30
531 20250221 125600 101359315 3095 3095 3095 3095 200
532 20250221 125500 100740315 3095 3095 3095 3095 300
533 20250221 125400 99811815 3095 3090 3095 3090 440
534 20250221 125300 98450665 3090 3090 3090 3090 209
535 20250221 125200 97804855 3090 3090 3090 3090 500
536 20250221 125100 96259855 3090 3090 3090 3090 0
537 20250221 125000 96259855 3090 3090 3090 3090 101
538 20250221 124900 95947765 3085 3085 3085 3085 49
539 20250221 124800 95796600 3080 3080 3085 3080 133
540 20250221 124700 95386955 3080 3080 3080 3080 1
541 20250221 124600 95383875 3080 3080 3080 3080 0
542 20250221 124500 95383875 3080 3075 3080 3075 1022
543 20250221 124400 92236725 3075 3075 3075 3075 20
544 20250221 124300 92175225 3075 3075 3075 3075 30
545 20250221 124200 92082975 3075 3075 3075 3075 0
546 20250221 124100 92082975 3075 3080 3080 3075 88
547 20250221 124000 91812340 3085 3085 3085 3085 0
548 20250221 123900 91812340 3085 3085 3085 3085 0
549 20250221 123800 91812340 3085 3085 3085 3085 0
550 20250221 123700 91812340 3085 3085 3085 3085 0
551 20250221 123600 91812340 3085 3085 3085 3085 0
552 20250221 123500 91812340 3085 3085 3085 3085 0
553 20250221 123400 91812340 3085 3085 3085 3085 15
554 20250221 123300 91766065 3085 3085 3085 3085 0
555 20250221 123200 91766065 3085 3085 3085 3085 0
556 20250221 123100 91766065 3085 3085 3085 3085 0
557 20250221 123000 91766065 3085 3085 3085 3085 0
558 20250221 122900 91766065 3085 3085 3085 3085 9
559 20250221 122800 91738300 3085 3085 3085 3085 106
560 20250221 122700 91411290 3085 3085 3085 3085 0
561 20250221 122600 91411290 3085 3085 3085 3085 0
562 20250221 122500 91411290 3085 3085 3085 3085 0
563 20250221 122400 91411290 3085 3085 3085 3085 1
564 20250221 122300 91408205 3080 3080 3080 3080 1097
565 20250221 122200 88029445 3075 3075 3075 3075 533
566 20250221 122100 86390470 3075 3075 3075 3075 0
567 20250221 122000 86390470 3075 3075 3075 3075 3
568 20250221 121900 86381245 3075 3075 3075 3075 50
569 20250221 121800 86227495 3075 3075 3075 3075 0
570 20250221 121700 86227495 3075 3075 3075 3075 0
571 20250221 121600 86227495 3075 3075 3075 3075 0
572 20250221 121500 86227495 3075 3075 3075 3075 0
573 20250221 121400 86227495 3075 3075 3075 3075 0
574 20250221 121300 86227495 3075 3075 3075 3075 0
575 20250221 121200 86227495 3075 3075 3075 3075 0
576 20250221 121100 86227495 3075 3065 3075 3065 501
577 20250221 121000 84691920 3060 3060 3060 3060 0
578 20250221 120900 84691920 3060 3060 3060 3060 0
579 20250221 120800 84691920 3060 3060 3060 3060 0
580 20250221 120700 84691920 3060 3060 3060 3060 0
581 20250221 120600 84691920 3060 3060 3060 3060 0
582 20250221 120500 84691920 3060 3060 3060 3060 0
583 20250221 120400 84691920 3060 3060 3060 3060 0
584 20250221 120300 84691920 3060 3060 3060 3060 0
585 20250221 120200 84691920 3060 3060 3060 3060 0
586 20250221 120100 84691920 3060 3060 3060 3060 0
587 20250221 120000 84691920 3060 3060 3060 3060 0
588 20250221 115900 84691920 3060 3060 3060 3060 0
589 20250221 115800 84691920 3060 3060 3060 3060 0
590 20250221 115700 84691920 3060 3060 3060 3060 0
591 20250221 115600 84691920 3060 3060 3060 3060 0
592 20250221 115500 84691920 3060 3060 3060 3060 0
593 20250221 115400 84691920 3060 3060 3060 3060 1
594 20250221 115300 84688860 3060 3060 3060 3060 0
595 20250221 115200 84688860 3060 3060 3060 3060 31
596 20250221 115100 84594000 3060 3060 3060 3060 0
597 20250221 115000 84594000 3060 3060 3060 3060 179
598 20250221 114900 84046260 3060 3060 3060 3060 0
599 20250221 114800 84046260 3060 3060 3060 3055 406
600 20250221 114700 82805340 3060 3060 3060 3060 280
601 20250221 114600 81948540 3075 3075 3075 3075 1
602 20250221 114500 81945465 3070 3060 3070 3055 382
603 20250221 114400 80777155 3060 3060 3060 3060 0
604 20250221 114300 80777155 3060 3060 3060 3060 0
605 20250221 114200 80777155 3060 3060 3060 3060 1
606 20250221 114100 80774095 3055 3055 3055 3055 488
607 20250221 114000 79283255 3060 3060 3060 3060 0
608 20250221 113900 79283255 3060 3060 3060 3060 2
609 20250221 113800 79277135 3075 3075 3075 3075 0
610 20250221 113700 79277135 3075 3075 3075 3075 0
611 20250221 113600 79277135 3075 3075 3075 3075 0
612 20250221 113500 79277135 3075 3075 3075 3075 0
613 20250221 113400 79277135 3075 3075 3075 3075 0
614 20250221 113300 79277135 3075 3075 3075 3075 0
615 20250221 113200 79277135 3075 3075 3075 3075 0
616 20250221 113100 79277135 3075 3075 3075 3075 0
617 20250221 113000 79277135 3075 3075 3075 3075 0
618 20250221 112900 79277135 3075 3075 3075 3075 0
619 20250221 112800 79277135 3075 3075 3075 3075 1
620 20250221 112700 79274060 3075 3075 3075 3075 0
621 20250221 112600 79274060 3075 3075 3075 3075 0
622 20250221 112500 79274060 3075 3060 3075 3060 501
623 20250221 112400 77740985 3060 3060 3060 3060 0
624 20250221 112300 77740985 3060 3060 3060 3060 0
625 20250221 112200 77740985 3060 3060 3060 3060 722
626 20250221 112100 75531665 3060 3060 3060 3060 0
627 20250221 112000 75531665 3060 3060 3060 3060 0
628 20250221 111900 75531665 3060 3060 3060 3060 0
629 20250221 111800 75531665 3060 3060 3060 3060 1
630 20250221 111700 75528605 3080 3080 3080 3080 0
631 20250221 111600 75528605 3080 3080 3080 3080 0
632 20250221 111500 75528605 3080 3080 3080 3080 0
633 20250221 111400 75528605 3080 3080 3080 3080 0
634 20250221 111300 75528605 3080 3080 3080 3080 0
635 20250221 111200 75528605 3080 3080 3080 3080 0
636 20250221 111100 75528605 3080 3080 3080 3080 0
637 20250221 111000 75528605 3080 3080 3080 3080 0
638 20250221 110900 75528605 3080 3080 3080 3080 0
639 20250221 110800 75528605 3080 3080 3080 3080 0
640 20250221 110700 75528605 3080 3080 3080 3080 0
641 20250221 110600 75528605 3080 3080 3080 3080 0
642 20250221 110500 75528605 3080 3080 3080 3080 1
643 20250221 110400 75525525 3080 3080 3080 3080 150
644 20250221 110300 75063525 3080 3080 3080 3080 0
645 20250221 110200 75063525 3080 3080 3080 3080 1
646 20250221 110100 75060445 3060 3060 3060 3060 20
647 20250221 110000 74999245 3060 3060 3060 3060 0
648 20250221 105900 74999245 3060 3060 3060 3060 49
649 20250221 105800 74849305 3080 3080 3080 3080 0
650 20250221 105700 74849305 3080 3080 3080 3080 0
651 20250221 105600 74849305 3080 3080 3080 3080 0
652 20250221 105500 74849305 3080 3080 3080 3080 1
653 20250221 105400 74846225 3060 3060 3060 3060 10
654 20250221 105300 74815625 3060 3060 3060 3060 50
655 20250221 105200 74662625 3065 3065 3065 3065 0
656 20250221 105100 74662625 3065 3070 3070 3065 891
657 20250221 105000 71930850 3090 3090 3090 3090 0
658 20250221 104900 71930850 3090 3090 3090 3090 0
659 20250221 104800 71930850 3090 3085 3090 3085 891
660 20250221 104700 69177670 3090 3090 3090 3090 0
661 20250221 104600 69177670 3090 3090 3090 3090 0
662 20250221 104500 69177670 3090 3090 3090 3090 0
663 20250221 104400 69177670 3090 3090 3090 3090 0
664 20250221 104300 69177670 3090 3090 3090 3090 0
665 20250221 104200 69177670 3090 3090 3090 3090 101
666 20250221 104100 68865580 3075 3075 3075 3075 1
667 20250221 104000 68862505 3090 3090 3090 3090 0
668 20250221 103900 68862505 3090 3090 3090 3090 0
669 20250221 103800 68862505 3090 3090 3090 3090 0
670 20250221 103700 68862505 3090 3090 3090 3090 141
671 20250221 103600 68426815 3090 3090 3090 3090 5
672 20250221 103500 68411365 3090 3090 3090 3090 12
673 20250221 103400 68374285 3090 3085 3090 3085 2
674 20250221 103300 68368110 3085 3085 3085 3085 1
675 20250221 103200 68365025 3065 3065 3065 3065 40
676 20250221 103100 68242425 3065 3065 3065 3065 1
677 20250221 103000 68239360 3075 3090 3090 3075 151
678 20250221 102900 67774945 3085 3085 3085 3085 116
679 20250221 102800 67417085 3075 3075 3075 3075 0
680 20250221 102700 67417085 3075 3075 3075 3075 0
681 20250221 102600 67417085 3075 3075 3075 3075 23
682 20250221 102500 67346360 3090 3090 3090 3090 0
683 20250221 102400 67346360 3090 3090 3090 3090 0
684 20250221 102300 67346360 3090 3090 3090 3090 0
685 20250221 102200 67346360 3090 3090 3090 3090 0
686 20250221 102100 67346360 3090 3090 3090 3090 1
687 20250221 102000 67343270 3075 3075 3075 3075 0
688 20250221 101900 67343270 3075 3075 3075 3075 100
689 20250221 101800 67035770 3090 3090 3090 3090 130
690 20250221 101700 66634070 3090 3090 3090 3090 0
691 20250221 101600 66634070 3090 3075 3090 3075 1076
692 20250221 101500 63320380 3075 3075 3075 3075 1506
693 20250221 101400 58689430 3075 3075 3075 3075 0
694 20250221 101300 58689430 3075 3070 3075 3070 11
695 20250221 101200 58655655 3070 3075 3075 3070 61
696 20250221 101100 58468375 3075 3075 3075 3075 0
697 20250221 101000 58468375 3075 3075 3075 3075 0
698 20250221 100900 58468375 3075 3080 3080 3075 105
699 20250221 100800 58145475 3080 3080 3080 3080 45
700 20250221 100700 58006875 3095 3095 3095 3095 16
701 20250221 100600 57957355 3080 3080 3080 3075 180
702 20250221 100500 57403095 3095 3095 3095 3095 0
703 20250221 100400 57403095 3095 3095 3095 3095 0
704 20250221 100300 57403095 3095 3095 3095 3095 0
705 20250221 100200 57403095 3095 3095 3095 3095 0
706 20250221 100100 57403095 3095 3095 3095 3095 160
707 20250221 100000 56907895 3095 3095 3095 3095 0
708 20250221 095900 56907895 3095 3095 3095 3095 54
709 20250221 095800 56740765 3095 3095 3095 3095 0
710 20250221 095700 56740765 3095 3070 3095 3070 2
711 20250221 095600 56734600 3070 3095 3095 3070 48
712 20250221 095500 56587215 3080 3100 3100 3080 83
713 20250221 095400 56331315 3100 3095 3100 3095 52
714 20250221 095300 56170215 3095 3080 3095 3080 2032
715 20250221 095200 49890815 3075 3070 3075 3070 817
716 20250221 095100 47381505 3070 3070 3070 3070 0
717 20250221 095000 47381505 3070 3070 3070 3070 334
718 20250221 094900 46356125 3070 3070 3070 3070 500
719 20250221 094800 44821125 3070 3070 3070 3070 0
720 20250221 094700 44821125 3070 3065 3070 3065 445
721 20250221 094600 43456885 3065 3065 3065 3065 6
722 20250221 094500 43438495 3065 3045 3065 3045 1389
723 20250221 094400 39200490 3035 3030 3035 3030 27
724 20250221 094300 39118555 3050 3050 3050 3050 0
725 20250221 094200 39118555 3050 3050 3050 3045 150
726 20250221 094100 38661060 3050 3050 3050 3050 60
727 20250221 094000 38478060 3050 3050 3050 3050 0
728 20250221 093900 38478060 3050 3050 3050 3050 0
729 20250221 093800 38478060 3050 3050 3050 3050 85
730 20250221 093700 38218810 3050 3050 3050 3050 30
731 20250221 093600 38127310 3050 3035 3050 3035 810
732 20250221 093500 35661195 3015 3015 3015 3015 0
733 20250221 093400 35661195 3015 3040 3040 3015 281
734 20250221 093300 34807180 3040 3040 3040 3040 9
735 20250221 093200 34779820 3030 3030 3030 3030 0
736 20250221 093100 34779820 3030 3030 3030 3030 0
737 20250221 093000 34779820 3030 3030 3030 3030 3
738 20250221 092900 34770730 3010 3010 3010 3010 20
739 20250221 092800 34710530 3030 3030 3030 3030 100
740 20250221 092700 34407530 3030 3010 3030 3010 247
741 20250221 092600 33661650 3010 3010 3010 3010 400
742 20250221 092500 32457650 3005 3015 3015 3005 530
743 20250221 092400 30863310 3015 3020 3020 3015 48
744 20250221 092300 30718575 3020 3020 3020 3020 0
745 20250221 092200 30718575 3020 3030 3030 3020 3771
746 20250221 092100 19293540 3040 3035 3040 3035 4
747 20250221 092000 19281395 3030 3035 3035 3030 199
748 20250221 091900 18678355 3040 3030 3040 3030 101
749 20250221 091800 18372315 3030 3035 3035 3030 1983
750 20250221 091700 12363550 3040 3040 3040 3040 25
751 20250221 091600 12287550 3040 3040 3040 3040 155
752 20250221 091500 11816350 3030 3040 3040 3030 720
753 20250221 091400 9634450 3040 3030 3040 3030 91
754 20250221 091300 9358710 3035 3035 3035 3035 10
755 20250221 091200 9328360 3035 3030 3035 3030 196
756 20250221 091100 8733505 3030 3030 3030 3030 2
757 20250221 091000 8727445 3035 3035 3035 3035 71
758 20250221 090900 8511960 3035 3035 3035 3035 0
759 20250221 090800 8511960 3035 3035 3035 3035 4
760 20250221 090700 8499820 3035 3035 3035 3035 2
761 20250221 090600 8493750 3035 3035 3035 3035 1
762 20250221 090500 8490715 3025 3025 3025 3025 20
763 20250221 090400 8430215 3025 3025 3025 3025 5
764 20250221 090300 8415090 3040 3050 3050 3020 515
765 20250221 090200 6854280 3050 3050 3050 3050 5
766 20250221 090100 6839030 3045 3025 3045 3020 32
767 20250221 090000 6742325 3030 3050 3080 3030 2215