ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

669
091120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,200700,3454219900,21650,21650,21650,21650,2079
20250221,200600,3454219900,21650,21650,21650,21650,0
20250221,200500,3454219900,21650,21650,21650,21650,0
20250221,200400,3454219900,21650,21650,21650,21650,0
20250221,200300,3454219900,21650,21650,21650,21650,0
20250221,200200,3454219900,21650,21650,21650,21650,0
20250221,200100,3454219900,21650,21650,21650,21650,0
20250221,200000,3454219900,21650,21650,21650,21650,0
20250221,195900,3454219900,21650,21650,21650,21650,0
20250221,195800,3454219900,21650,21650,21650,21650,0
20250221,195700,3454219900,21650,21650,21650,21650,0
20250221,195600,3454219900,21650,21650,21650,21650,0
20250221,195500,3454219900,21650,21650,21650,21650,0
20250221,195400,3454219900,21650,21650,21650,21650,0
20250221,195300,3454219900,21650,21650,21650,21650,0
20250221,195200,3454219900,21650,21650,21650,21650,0
20250221,195100,3454219900,21650,21650,21650,21650,0
20250221,195000,3454219900,21650,21650,21650,21650,0
20250221,194900,3454219900,21650,21650,21650,21650,0
20250221,194800,3454219900,21650,21650,21650,21650,0
20250221,194700,3454219900,21650,21650,21650,21650,0
20250221,194600,3454219900,21650,21650,21650,21650,0
20250221,194500,3454219900,21650,21650,21650,21650,0
20250221,194400,3454219900,21650,21650,21650,21650,0
20250221,194300,3454219900,21650,21650,21650,21650,0
20250221,194200,3454219900,21650,21650,21650,21650,0
20250221,194100,3454219900,21650,21650,21650,21650,0
20250221,194000,3454219900,21650,21650,21650,21650,0
20250221,193900,3454219900,21650,21650,21650,21650,0
20250221,193800,3454219900,21650,21650,21650,21650,0
20250221,193700,3454219900,21650,21650,21650,21650,2079
20250221,193600,3454219900,21650,21650,21650,21650,0
20250221,193500,3454219900,21650,21650,21650,21650,0
20250221,193400,3454219900,21650,21650,21650,21650,0
20250221,193300,3454219900,21650,21650,21650,21650,0
20250221,193200,3454219900,21650,21650,21650,21650,0
20250221,193100,3454219900,21650,21650,21650,21650,0
20250221,193000,3454219900,21650,21650,21650,21650,0
20250221,192900,3454219900,21650,21650,21650,21650,0
20250221,192800,3454219900,21650,21650,21650,21650,0
20250221,192700,3454219900,21650,21650,21650,21650,0
20250221,192600,3454219900,21650,21650,21650,21650,0
20250221,192500,3454219900,21650,21650,21650,21650,0
20250221,192400,3454219900,21650,21650,21650,21650,0
20250221,192300,3454219900,21650,21650,21650,21650,0
20250221,192200,3454219900,21650,21650,21650,21650,0
20250221,192100,3454219900,21650,21650,21650,21650,0
20250221,192000,3454219900,21650,21650,21650,21650,0
20250221,191900,3454219900,21650,21650,21650,21650,0
20250221,191800,3454219900,21650,21650,21650,21650,0
20250221,191700,3454219900,21650,21650,21650,21650,0
20250221,191600,3454219900,21650,21650,21650,21650,0
20250221,191500,3454219900,21650,21650,21650,21650,0
20250221,191400,3454219900,21650,21650,21650,21650,0
20250221,191300,3454219900,21650,21650,21650,21650,0
20250221,191200,3454219900,21650,21650,21650,21650,0
20250221,191100,3454219900,21650,21650,21650,21650,0
20250221,191000,3454219900,21650,21650,21650,21650,0
20250221,190900,3454219900,21650,21650,21650,21650,0
20250221,190800,3454219900,21650,21650,21650,21650,0
20250221,190700,3454219900,21650,21650,21650,21650,2079
20250221,190600,3454219900,21650,21650,21650,21650,0
20250221,190500,3454219900,21650,21650,21650,21650,0
20250221,190400,3454219900,21650,21650,21650,21650,0
20250221,190300,3454219900,21650,21650,21650,21650,0
20250221,190200,3454219900,21650,21650,21650,21650,0
20250221,190100,3454219900,21650,21650,21650,21650,0
20250221,190000,3454219900,21650,21650,21650,21650,0
20250221,185900,3454219900,21650,21650,21650,21650,0
20250221,185800,3454219900,21650,21650,21650,21650,0
20250221,185700,3454219900,21650,21650,21650,21650,0
20250221,185600,3454219900,21650,21650,21650,21650,0
20250221,185500,3454219900,21650,21650,21650,21650,0
20250221,185400,3454219900,21650,21650,21650,21650,0
20250221,185300,3454219900,21650,21650,21650,21650,0
20250221,185200,3454219900,21650,21650,21650,21650,0
20250221,185100,3454219900,21650,21650,21650,21650,0
20250221,185000,3454219900,21650,21650,21650,21650,0
20250221,184900,3454219900,21650,21650,21650,21650,0
20250221,184800,3454219900,21650,21650,21650,21650,0
20250221,184700,3454219900,21650,21650,21650,21650,0
20250221,184600,3454219900,21650,21650,21650,21650,0
20250221,184500,3454219900,21650,21650,21650,21650,0
20250221,184400,3454219900,21650,21650,21650,21650,0
20250221,184300,3454219900,21650,21650,21650,21650,0
20250221,184200,3454219900,21650,21650,21650,21650,0
20250221,184100,3454219900,21650,21650,21650,21650,0
20250221,184000,3454219900,21650,21650,21650,21650,0
20250221,183900,3454219900,21650,21650,21650,21650,0
20250221,183800,3454219900,21650,21650,21650,21650,0
20250221,183700,3454219900,21650,21650,21650,21650,2079
20250221,183600,3454219900,21650,21650,21650,21650,0
20250221,183500,3454219900,21650,21650,21650,21650,0
20250221,183400,3454219900,21650,21650,21650,21650,0
20250221,183300,3454219900,21650,21650,21650,21650,0
20250221,183200,3454219900,21650,21650,21650,21650,0
20250221,183100,3454219900,21650,21650,21650,21650,0
20250221,183000,3454219900,21650,21650,21650,21650,0
20250221,182900,3454219900,21650,21650,21650,21650,0
20250221,182800,3454219900,21650,21650,21650,21650,0
20250221,182700,3454219900,21650,21650,21650,21650,0
20250221,182600,3454219900,21650,21650,21650,21650,0
20250221,182500,3454219900,21650,21650,21650,21650,0
20250221,182400,3454219900,21650,21650,21650,21650,0
20250221,182300,3454219900,21650,21650,21650,21650,0
20250221,182200,3454219900,21650,21650,21650,21650,0
20250221,182100,3454219900,21650,21650,21650,21650,0
20250221,182000,3454219900,21650,21650,21650,21650,0
20250221,181900,3454219900,21650,21650,21650,21650,0
20250221,181800,3454219900,21650,21650,21650,21650,0
20250221,181700,3454219900,21650,21650,21650,21650,0
20250221,181600,3454219900,21650,21650,21650,21650,0
20250221,181500,3454219900,21650,21650,21650,21650,0
20250221,181400,3454219900,21650,21650,21650,21650,0
20250221,181300,3454219900,21650,21650,21650,21650,0
20250221,181200,3454219900,21650,21650,21650,21650,0
20250221,181100,3454219900,21650,21650,21650,21650,0
20250221,181000,3454219900,21650,21650,21650,21650,0
20250221,180900,3454219900,21650,21650,21650,21650,0
20250221,180800,3454219900,21650,21650,21650,21650,0
20250221,180700,3454219900,21650,21650,21650,21650,2079
20250221,180600,3454219900,21650,21650,21650,21650,0
20250221,180500,3454219900,21650,21650,21650,21650,0
20250221,180400,3454219900,21650,21650,21650,21650,0
20250221,180300,3454219900,21650,21650,21650,21650,0
20250221,180200,3454219900,21650,21650,21650,21650,0
20250221,180100,3454219900,21650,21650,21650,21650,0
20250221,180000,3454219900,21650,21650,21650,21650,0
20250221,175900,3454219900,21650,21650,21650,21650,0
20250221,175800,3454219900,21650,21650,21650,21650,0
20250221,175700,3454219900,21650,21650,21650,21650,0
20250221,175600,3454219900,21650,21650,21650,21650,0
20250221,175500,3454219900,21650,21650,21650,21650,0
20250221,175400,3454219900,21650,21650,21650,21650,0
20250221,175300,3454219900,21650,21650,21650,21650,0
20250221,175200,3454219900,21650,21650,21650,21650,0
20250221,175100,3454219900,21650,21650,21650,21650,0
20250221,175000,3454219900,21650,21650,21650,21650,0
20250221,174900,3454219900,21650,21650,21650,21650,0
20250221,174800,3454219900,21650,21650,21650,21650,0
20250221,174700,3454219900,21650,21650,21650,21650,0
20250221,174600,3454219900,21650,21650,21650,21650,0
20250221,174500,3454219900,21650,21650,21650,21650,0
20250221,174400,3454219900,21650,21650,21650,21650,0
20250221,174300,3454219900,21650,21650,21650,21650,0
20250221,174200,3454219900,21650,21650,21650,21650,0
20250221,174100,3454219900,21650,21650,21650,21650,0
20250221,174000,3454219900,21650,21650,21650,21650,0
20250221,173900,3454219900,21650,21650,21650,21650,0
20250221,173800,3454219900,21650,21650,21650,21650,0
20250221,173700,3454219900,21650,21650,21650,21650,2079
20250221,173600,3454219900,21650,21650,21650,21650,0
20250221,173500,3454219900,21650,21650,21650,21650,0
20250221,173400,3454219900,21650,21650,21650,21650,0
20250221,173300,3454219900,21650,21650,21650,21650,0
20250221,173200,3454219900,21650,21650,21650,21650,0
20250221,173100,3454219900,21650,21650,21650,21650,0
20250221,173000,3454219900,21650,21650,21650,21650,0
20250221,172900,3454219900,21650,21650,21650,21650,0
20250221,172800,3454219900,21650,21650,21650,21650,0
20250221,172700,3454219900,21650,21650,21650,21650,0
20250221,172600,3454219900,21650,21650,21650,21650,0
20250221,172500,3454219900,21650,21650,21650,21650,0
20250221,172400,3454219900,21650,21650,21650,21650,0
20250221,172300,3454219900,21650,21650,21650,21650,0
20250221,172200,3454219900,21650,21650,21650,21650,0
20250221,172100,3454219900,21650,21650,21650,21650,0
20250221,172000,3454219900,21650,21650,21650,21650,0
20250221,171900,3454219900,21650,21650,21650,21650,0
20250221,171800,3454219900,21650,21650,21650,21650,0
20250221,171700,3454219900,21650,21650,21650,21650,0
20250221,171600,3454219900,21650,21650,21650,21650,0
20250221,171500,3454219900,21650,21650,21650,21650,0
20250221,171400,3454219900,21650,21650,21650,21650,0
20250221,171300,3454219900,21650,21650,21650,21650,0
20250221,171200,3454219900,21650,21650,21650,21650,0
20250221,171100,3454219900,21650,21650,21650,21650,0
20250221,171000,3454219900,21650,21650,21650,21650,0
20250221,170900,3454219900,21650,21650,21650,21650,0
20250221,170800,3454219900,21650,21650,21650,21650,0
20250221,170700,3454219900,21650,21650,21650,21650,2079
20250221,170600,3454219900,21650,21650,21650,21650,0
20250221,170500,3454219900,21650,21650,21650,21650,0
20250221,170400,3454219900,21650,21650,21650,21650,0
20250221,170300,3454219900,21650,21650,21650,21650,0
20250221,170200,3454219900,21650,21650,21650,21650,0
20250221,170100,3454219900,21650,21650,21650,21650,0
20250221,170000,3454219900,21650,21650,21650,21650,0
20250221,165900,3454219900,21650,21650,21650,21650,0
20250221,165800,3454219900,21650,21650,21650,21650,0
20250221,165700,3454219900,21650,21650,21650,21650,0
20250221,165600,3454219900,21650,21650,21650,21650,0
20250221,165500,3454219900,21650,21650,21650,21650,0
20250221,165400,3454219900,21650,21650,21650,21650,0
20250221,165300,3454219900,21650,21650,21650,21650,0
20250221,165200,3454219900,21650,21650,21650,21650,0
20250221,165100,3454219900,21650,21650,21650,21650,0
20250221,165000,3454219900,21650,21650,21650,21650,0
20250221,164900,3454219900,21650,21650,21650,21650,0
20250221,164800,3454219900,21650,21650,21650,21650,0
20250221,164700,3454219900,21650,21650,21650,21650,0
20250221,164600,3454219900,21650,21650,21650,21650,0
20250221,164500,3454219900,21650,21650,21650,21650,0
20250221,164400,3454219900,21650,21650,21650,21650,0
20250221,164300,3454219900,21650,21650,21650,21650,0
20250221,164200,3454219900,21650,21650,21650,21650,0
20250221,164100,3454219900,21650,21650,21650,21650,0
20250221,164000,3454219900,21650,21650,21650,21650,0
20250221,163900,3454219900,21650,21650,21650,21650,0
20250221,163800,3454219900,21650,21650,21650,21650,0
20250221,163700,3454219900,21650,21650,21650,21650,2079
20250221,163600,3454219900,21650,21650,21650,21650,0
20250221,163500,3454219900,21650,21650,21650,21650,0
20250221,163400,3454219900,21650,21650,21650,21650,0
20250221,163300,3454219900,21650,21650,21650,21650,0
20250221,163200,3454219900,21650,21650,21650,21650,0
20250221,163100,3454219900,21650,21650,21650,21650,0
20250221,163000,3454219900,21650,21650,21650,21650,0
20250221,162900,3454219900,21650,21650,21650,21650,0
20250221,162800,3454219900,21650,21650,21650,21650,0
20250221,162700,3454219900,21650,21650,21650,21650,0
20250221,162600,3454219900,21650,21650,21650,21650,0
20250221,162500,3454219900,21650,21650,21650,21650,0
20250221,162400,3454219900,21650,21650,21650,21650,0
20250221,162300,3454219900,21650,21650,21650,21650,0
20250221,162200,3454219900,21650,21650,21650,21650,0
20250221,162100,3454219900,21650,21650,21650,21650,0
20250221,162000,3454219900,21650,21650,21650,21650,0
20250221,161900,3454219900,21650,21650,21650,21650,0
20250221,161800,3454219900,21650,21650,21650,21650,0
20250221,161700,3454219900,21650,21650,21650,21650,0
20250221,161600,3454219900,21650,21650,21650,21650,0
20250221,161500,3454219900,21650,21650,21650,21650,0
20250221,161400,3454219900,21650,21650,21650,21650,0
20250221,161300,3454219900,21650,21650,21650,21650,0
20250221,161200,3454219900,21650,21650,21650,21650,0
20250221,161100,3454219900,21650,21650,21650,21650,0
20250221,161000,3454219900,21650,21650,21650,21650,0
20250221,160900,3454219900,21650,21650,21650,21650,0
20250221,160800,3454219900,21650,21650,21650,21650,0
20250221,160700,3454219900,21650,21650,21650,21650,2079
20250221,160600,3454219900,21650,21650,21650,21650,0
20250221,160500,3454219900,21650,21650,21650,21650,0
20250221,160400,3454219900,21650,21650,21650,21650,0
20250221,160300,3454219900,21650,21650,21650,21650,0
20250221,160200,3454219900,21650,21650,21650,21650,0
20250221,160100,3454219900,21650,21650,21650,21650,0
20250221,160000,3454219900,21650,21650,21650,21650,0
20250221,155900,3454219900,21650,21650,21650,21650,0
20250221,155800,3454219900,21650,21650,21650,21650,0
20250221,155700,3454219900,21650,21650,21650,21650,0
20250221,155600,3454219900,21650,21650,21650,21650,0
20250221,155500,3454219900,21650,21650,21650,21650,0
20250221,155400,3454219900,21650,21650,21650,21650,0
20250221,155300,3454219900,21650,21650,21650,21650,0
20250221,155200,3454219900,21650,21650,21650,21650,0
20250221,155100,3454219900,21650,21650,21650,21650,0
20250221,155000,3454219900,21650,21650,21650,21650,0
20250221,154900,3454219900,21650,21650,21650,21650,0
20250221,154800,3454219900,21650,21650,21650,21650,0
20250221,154700,3454219900,21650,21650,21650,21650,0
20250221,154600,3454219900,21650,21650,21650,21650,0
20250221,154500,3454219900,21650,21650,21650,21650,0
20250221,154400,3454219900,21650,21650,21650,21650,0
20250221,154300,3454219900,21650,21650,21650,21650,0
20250221,154200,3454219900,21650,21650,21650,21650,0
20250221,154100,3454219900,21650,21650,21650,21650,0
20250221,154000,3454219900,21650,21650,21650,21650,0
20250221,153900,3454219900,21650,21650,21650,21650,0
20250221,153800,3454219900,21650,21650,21650,21650,0
20250221,153700,3454219900,21650,21650,21650,21650,2079
20250221,153600,3454219900,21650,21650,21650,21650,0
20250221,153500,3454219900,21650,21650,21650,21650,0
20250221,153400,3454219900,21650,21650,21650,21650,0
20250221,153300,3454219900,21650,21650,21650,21650,0
20250221,153200,3454219900,21650,21650,21650,21650,0
20250221,153100,3454219900,21650,21650,21650,21650,0
20250221,153000,3454219900,21650,21650,21650,21650,2079
20250221,152900,3409209550,21700,21700,21700,21700,0
20250221,152800,3409209550,21700,21700,21700,21700,0
20250221,152700,3409209550,21700,21700,21700,21700,0
20250221,152600,3409209550,21700,21700,21700,21700,0
20250221,152500,3409209550,21700,21700,21700,21700,0
20250221,152400,3409209550,21700,21700,21700,21700,0
20250221,152300,3409209550,21700,21700,21700,21700,0
20250221,152200,3409209550,21700,21700,21700,21700,0
20250221,152100,3409209550,21700,21700,21700,21700,0
20250221,152000,3409209550,21700,21700,21700,21700,0
20250221,151900,3409209550,21700,21650,21700,21600,500
20250221,151800,3398388100,21600,21650,21700,21600,769
20250221,151700,3381740250,21650,21650,21700,21650,549
20250221,151600,3369852650,21700,21750,21750,21650,1055
20250221,151500,3347009400,21650,21750,21750,21650,3370
20250221,151400,3273905650,21700,21700,21800,21700,1330
20250221,151300,3244953450,21700,21800,21900,21700,3727
20250221,151200,3163844200,21800,21850,21850,21800,24
20250221,151100,3163320500,21800,21800,21800,21800,214
20250221,151000,3158655300,21800,21800,21850,21800,710
20250221,150900,3143176800,21800,21850,21850,21800,1206
20250221,150800,3116855550,21850,21850,21900,21850,303
20250221,150700,3110220850,21850,21850,21850,21850,342
20250221,150600,3102748150,21850,21850,21900,21850,108
20250221,150500,3100387350,21850,21800,21850,21800,957
20250221,150400,3079477550,21800,21850,21850,21800,60
20250221,150300,3078167100,21850,21850,21900,21850,446
20250221,150200,3068419500,21850,21850,21850,21800,1064
20250221,150100,3045171300,21850,21850,21900,21850,190
20250221,150000,3041019700,21850,21850,21900,21850,31
20250221,145900,3040341550,21850,21850,21900,21850,921
20250221,145800,3020217450,21850,21850,21850,21800,388
20250221,145700,3011742750,21850,21800,21900,21800,387
20250221,145600,3003284000,21800,21800,21800,21800,64
20250221,145500,3001888800,21850,21850,21850,21800,399
20250221,145400,2993172450,21850,21850,21850,21800,682
20250221,145300,2978270900,21850,21800,21850,21800,42
20250221,145200,2977353350,21800,21900,21900,21800,292
20250221,145100,2970967550,21900,21900,21900,21900,224
20250221,145000,2966061950,21900,21850,21900,21850,288
20250221,144900,2959757350,21850,21900,21900,21850,285
20250221,144800,2953526800,21900,21900,21900,21900,0
20250221,144700,2953526800,21900,21850,21900,21850,611
20250221,144600,2940176400,21850,21850,21850,21850,1
20250221,144500,2940154550,21850,21850,21850,21850,0
20250221,144400,2940154550,21850,21850,21850,21850,419
20250221,144300,2930999400,21850,21850,21850,21850,622
20250221,144200,2917408700,21850,21850,21850,21850,10
20250221,144100,2917190200,21850,21850,21850,21850,0
20250221,144000,2917190200,21850,21850,21850,21850,769
20250221,143900,2900387550,21850,21850,21850,21850,75
20250221,143800,2898748800,21850,21850,21850,21850,45
20250221,143700,2897765550,21850,21850,21850,21850,668
20250221,143600,2883169750,21900,21900,21900,21900,19
20250221,143500,2882753650,21900,21900,21900,21900,5
20250221,143400,2882644150,21900,21850,21900,21850,272
20250221,143300,2876700450,21850,21850,21850,21850,0
20250221,143200,2876700450,21850,21850,21850,21850,0
20250221,143100,2876700450,21850,21850,21850,21850,127
20250221,143000,2873925500,21850,21850,21850,21850,34
20250221,142900,2873182600,21900,21900,21900,21900,40
20250221,142800,2872306600,21900,21900,21900,21900,0
20250221,142700,2872306600,21900,21900,21900,21900,34
20250221,142600,2871562000,21850,21900,21900,21850,585
20250221,142500,2858751500,21850,21850,21850,21850,20
20250221,142400,2858314500,21850,21850,21850,21850,1080
20250221,142300,2834716500,21900,21850,21900,21850,220
20250221,142200,2829909000,21900,21900,21900,21900,118
20250221,142100,2827324800,21900,21850,21900,21850,1161
20250221,142000,2801929900,21850,21850,21850,21850,46
20250221,141900,2800924800,21900,21900,21900,21900,188
20250221,141800,2796807600,21950,21950,21950,21950,11
20250221,141700,2796566150,21900,21850,21900,21850,114
20250221,141600,2794072750,21900,21900,21900,21900,143
20250221,141500,2790941050,21900,21900,21900,21900,10
20250221,141400,2790722050,21900,21900,21900,21900,340
20250221,141300,2783276050,21900,21900,21900,21900,54
20250221,141200,2782093450,21900,21900,21900,21900,110
20250221,141100,2779684450,21900,21950,21950,21900,62
20250221,141000,2778323800,21950,21900,21950,21900,172
20250221,140900,2774555500,21950,21950,21950,21950,7
20250221,140800,2774401850,21950,21900,21950,21900,177
20250221,140700,2770520300,21900,21900,21900,21900,38
20250221,140600,2769688100,21900,21900,21900,21900,1
20250221,140500,2769666200,21900,21900,21900,21900,49
20250221,140400,2768593100,21900,21900,21900,21900,546
20250221,140300,2756635700,21900,21900,21900,21900,31
20250221,140200,2755956800,21950,21950,21950,21950,27
20250221,140100,2755364150,21950,21900,21950,21900,480
20250221,140000,2744839400,21900,21900,21900,21900,337
20250221,135900,2737459100,21950,21950,21950,21950,1
20250221,135800,2737437150,21950,21950,21950,21950,0
20250221,135700,2737437150,21950,21950,21950,21950,7
20250221,135600,2737283500,21950,21950,21950,21950,5
20250221,135500,2737173750,21900,21900,21900,21900,10
20250221,135400,2736954750,21900,21900,21900,21900,862
20250221,135300,2718076950,21900,21900,21900,21900,25
20250221,135200,2717529450,21850,21850,21850,21850,0
20250221,135100,2717529450,21850,21850,21850,21850,2
20250221,135000,2717485750,21900,21900,21900,21900,200
20250221,134900,2713105750,21900,21900,21900,21900,244
20250221,134800,2707762150,21900,21900,21900,21900,45
20250221,134700,2706776650,21850,21850,21850,21850,1
20250221,134600,2706754800,21850,21900,21900,21850,215
20250221,134500,2702046550,21850,21900,21900,21850,603
20250221,134400,2688870950,21900,21900,21900,21900,2403
20250221,134300,2636245250,21900,21900,21900,21900,6
20250221,134200,2636113850,21900,21950,21950,21900,707
20250221,134100,2620618350,21950,21950,21950,21950,0
20250221,134000,2620618350,21950,21950,21950,21950,50
20250221,133900,2619520850,21950,21950,21950,21950,565
20250221,133800,2607119100,21950,22000,22000,21950,207
20250221,133700,2602574050,22000,22000,22000,22000,111
20250221,133600,2600132050,22000,22000,22000,22000,0
20250221,133500,2600132050,22000,22000,22000,22000,120
20250221,133400,2597492050,22000,22050,22050,22000,125
20250221,133300,2594737050,22000,22000,22000,22000,836
20250221,133200,2576345050,22000,22000,22000,22000,293
20250221,133100,2569899050,22000,21950,22000,21950,3
20250221,133000,2569833100,22000,21900,22000,21900,150
20250221,132900,2566534300,22000,22000,22000,21900,222
20250221,132800,2561652300,22000,22000,22000,22000,70
20250221,132700,2560112300,22000,22000,22000,22000,41
20250221,132600,2559210300,22000,22000,22000,22000,125
20250221,132500,2556460300,22000,21950,22000,21900,4118
20250221,132400,2466156350,21950,21950,21950,21950,7
20250221,132300,2466002700,22000,22000,22000,22000,50
20250221,132200,2464902700,22000,22000,22000,22000,65
20250221,132100,2463472700,22000,22000,22000,22000,101
20250221,132000,2461250700,22000,22000,22000,22000,106
20250221,131900,2458918700,21950,21950,21950,21950,0
20250221,131800,2458918700,21950,21950,21950,21950,1
20250221,131700,2458896750,22000,22000,22000,22000,10
20250221,131600,2458676750,22000,22000,22000,22000,160
20250221,131500,2455156750,21950,21950,21950,21950,0
20250221,131400,2455156750,21950,21950,21950,21950,774
20250221,131300,2438167450,21950,22000,22000,21950,115
20250221,131200,2435638700,22000,22000,22000,22000,335
20250221,131100,2428268700,22000,21950,22000,21950,44
20250221,131000,2427302650,21950,21950,21950,21950,11
20250221,130900,2427061200,22000,21950,22000,21950,61
20250221,130800,2425719250,21950,21950,21950,21950,6
20250221,130700,2425587550,22000,22000,22000,22000,22
20250221,130600,2425103550,21950,21950,21950,21950,12
20250221,130500,2424840150,22000,22000,22000,22000,2
20250221,130400,2424796150,22000,22000,22000,22000,0
20250221,130300,2424796150,22000,22000,22000,22000,93
20250221,130200,2422750150,22000,22000,22000,22000,59
20250221,130100,2421452150,22000,22000,22000,22000,244
20250221,130000,2416084150,22000,21950,22050,21950,363
20250221,125900,2408097250,22000,22000,22000,22000,533
20250221,125800,2396371250,22000,22000,22000,22000,824
20250221,125700,2378243250,22000,22000,22000,22000,177
20250221,125600,2374349250,22000,22000,22000,22000,80
20250221,125500,2372589250,21950,21950,21950,21950,1787
20250221,125400,2333364600,21950,21950,21950,21950,50
20250221,125300,2332267100,22000,22000,22000,22000,501
20250221,125200,2321245100,22000,21950,22000,21950,29
20250221,125100,2320607300,22000,22000,22000,22000,1
20250221,125000,2320585300,21950,21950,21950,21950,19
20250221,124900,2320168250,22000,22000,22000,21950,110
20250221,124800,2317750750,21950,21950,21950,21950,200
20250221,124700,2313360750,21900,21900,21900,21900,0
20250221,124600,2313360750,21900,22000,22000,21900,677
20250221,124500,2298486750,22000,21950,22000,21900,17
20250221,124400,2298114000,21950,21950,21950,21950,142
20250221,124300,2294997100,21950,21950,21950,21950,63
20250221,124200,2293614250,22000,22000,22000,22000,30
20250221,124100,2292954250,21950,21950,22000,21950,5880
20250221,124000,2163826600,21850,21850,21850,21850,0
20250221,123900,2163826600,21850,21850,21850,21850,0
20250221,123800,2163826600,21850,21900,21900,21850,59
20250221,123700,2162534700,21900,21900,21900,21850,878
20250221,123600,2143306550,21850,21850,21850,21850,0
20250221,123500,2143306550,21850,21850,21850,21850,32
20250221,123400,2142607350,21900,21900,21900,21900,1
20250221,123300,2142585450,21900,21900,21900,21900,0
20250221,123200,2142585450,21900,21900,21900,21900,55
20250221,123100,2141380950,21900,21900,21900,21900,478
20250221,123000,2130912750,21900,21900,21900,21900,42
20250221,122900,2129992950,21850,21850,21850,21850,0
20250221,122800,2129992950,21850,21850,21850,21850,0
20250221,122700,2129992950,21850,21850,21850,21850,91
20250221,122600,2128004600,21850,21850,21850,21850,47
20250221,122500,2126977650,21800,21800,21800,21800,100
20250221,122400,2124797650,21800,21800,21800,21800,3
20250221,122300,2124732250,21800,21800,21800,21800,6
20250221,122200,2124601450,21800,21800,21800,21800,0
20250221,122100,2124601450,21800,21850,21850,21800,30
20250221,122000,2123946850,21850,21850,21850,21850,111
20250221,121900,2121521500,21850,21850,21850,21850,49
20250221,121800,2120450850,21850,21850,21850,21850,0
20250221,121700,2120450850,21850,21850,21850,21850,115
20250221,121600,2117938100,21900,21900,21900,21900,1
20250221,121500,2117916200,21850,21850,21850,21850,40
20250221,121400,2117042200,21900,21900,21900,21900,12
20250221,121300,2116779400,21900,21900,21900,21900,6
20250221,121200,2116648000,21900,21850,21900,21800,253
20250221,121100,2111119900,21850,21850,21850,21800,13
20250221,121000,2110835900,21850,21850,21850,21800,713
20250221,120900,2095291850,21850,21850,21850,21850,326
20250221,120800,2088168750,21850,21850,21850,21850,10
20250221,120700,2087950250,21850,21850,21850,21850,32
20250221,120600,2087251050,21850,21850,21850,21850,0
20250221,120500,2087251050,21850,21850,21850,21850,844
20250221,120400,2068809650,21850,21850,21850,21850,0
20250221,120300,2068809650,21850,21850,21850,21850,400
20250221,120200,2060069650,21800,21800,21800,21800,6
20250221,120100,2059938850,21850,21850,21850,21850,41
20250221,120000,2059043000,21800,21800,21800,21800,50
20250221,115900,2057953000,21850,21800,21850,21800,251
20250221,115800,2052476650,21800,21850,21850,21800,252
20250221,115700,2046983000,21850,21850,21850,21800,401
20250221,115600,2038221200,21800,21800,21800,21800,16
20250221,115500,2037872400,21800,21800,21800,21800,0
20250221,115400,2037872400,21800,21800,21850,21800,65
20250221,115300,2036454900,21800,21800,21800,21800,50
20250221,115200,2035364900,21800,21800,21800,21800,100
20250221,115100,2033184900,21800,21800,21800,21800,20
20250221,115000,2032748900,21850,21850,21850,21850,72
20250221,114900,2031175700,21850,21850,21850,21850,200
20250221,114800,2026805700,21800,21800,21800,21800,0
20250221,114700,2026805700,21800,21800,21800,21800,500
20250221,114600,2015905700,21800,21800,21800,21800,0
20250221,114500,2015905700,21800,21850,21850,21800,700
20250221,114400,2000615700,21850,21850,21850,21850,5
20250221,114300,2000506450,21850,21850,21850,21850,52
20250221,114200,1999370250,21850,21850,21850,21850,50
20250221,114100,1998277750,21850,21850,21850,21850,91
20250221,114000,1996289400,21800,21800,21800,21800,0
20250221,113900,1996289400,21800,21800,21800,21800,17
20250221,113800,1995918800,21800,21800,21800,21800,55
20250221,113700,1994719800,21800,21800,21800,21800,62
20250221,113600,1993368200,21800,21800,21800,21800,14
20250221,113500,1993063000,21800,21800,21800,21800,110
20250221,113400,1990665000,21800,21800,21800,21800,0
20250221,113300,1990665000,21800,21800,21800,21800,2
20250221,113200,1990621400,21800,21800,21800,21800,9
20250221,113100,1990425200,21800,21800,21800,21800,7
20250221,113000,1990272600,21800,21800,21800,21800,0
20250221,112900,1990272600,21800,21800,21800,21800,52
20250221,112800,1989139000,21800,21800,21800,21800,75
20250221,112700,1987504000,21800,21800,21800,21800,6
20250221,112600,1987373200,21800,21800,21800,21800,10
20250221,112500,1987155200,21750,21750,21750,21750,2
20250221,112400,1987111700,21750,21800,21800,21750,1453
20250221,112300,1955438400,21800,21800,21800,21800,16
20250221,112200,1955089600,21850,21850,21850,21850,19
20250221,112100,1954674450,21850,21850,21850,21850,2
20250221,112000,1954630750,21850,21850,21850,21850,0
20250221,111900,1954630750,21850,21850,21850,21850,0
20250221,111800,1954630750,21850,21850,21850,21850,0
20250221,111700,1954630750,21850,21850,21850,21850,0
20250221,111600,1954630750,21850,21850,21850,21800,23
20250221,111500,1954128250,21800,21800,21800,21800,1
20250221,111400,1954106450,21850,21850,21850,21850,30
20250221,111300,1953450950,21850,21850,21850,21850,27
20250221,111200,1952861000,21850,21850,21850,21850,124
20250221,111100,1950151600,21800,21800,21800,21800,0
20250221,111000,1950151600,21800,21800,21800,21800,36
20250221,110900,1949366800,21800,21800,21800,21800,55
20250221,110800,1948167800,21800,21800,21800,21800,341
20250221,110700,1940734000,21850,21850,21850,21850,15
20250221,110600,1940406250,21850,21850,21850,21850,1281
20250221,110500,1912416400,21850,21850,21850,21850,5
20250221,110400,1912307150,21850,21850,21850,21850,302
20250221,110300,1905708450,21900,21900,21900,21900,8
20250221,110200,1905533250,21900,21900,21900,21900,180
20250221,110100,1901591250,21900,21900,21900,21900,23
20250221,110000,1901087550,21900,21900,21900,21900,45
20250221,105900,1900102050,21900,21900,21900,21900,92
20250221,105800,1898087250,21950,21900,21950,21850,1080
20250221,105700,1874394850,21900,21900,21900,21900,83
20250221,105600,1872577150,21900,21900,21900,21900,344
20250221,105500,1865043550,21900,21900,21900,21900,30
20250221,105400,1864386550,21900,21900,21900,21900,35
20250221,105300,1863620050,21900,21900,21900,21900,320
20250221,105200,1856612050,21900,21900,21900,21850,52
20250221,105100,1855473350,21900,21900,21900,21900,935
20250221,105000,1834996850,21900,21950,21950,21900,612
20250221,104900,1821590150,21900,21900,22000,21900,775
20250221,104800,1804579800,21950,21950,21950,21950,1675
20250221,104700,1767813550,21950,21900,21950,21900,318
20250221,104600,1760838550,21900,21900,21950,21900,335
20250221,104500,1753494550,21900,21900,21950,21900,119
20250221,104400,1750887750,21900,21900,21950,21900,171
20250221,104300,1747139350,21900,21850,21950,21850,710
20250221,104200,1731595800,21850,21850,21850,21850,61
20250221,104100,1730262950,21850,21850,21900,21850,606
20250221,104000,1716992350,21900,21900,21900,21850,199
20250221,103900,1712634400,21850,21850,21850,21850,206
20250221,103800,1708133300,21850,21900,21900,21850,135
20250221,103700,1705177050,21900,21850,21900,21850,208
20250221,103600,1700632200,21850,21850,21900,21800,73
20250221,103500,1699037950,21850,21850,21850,21850,176
20250221,103400,1695192350,21800,21800,21850,21800,119
20250221,103300,1692595400,21850,21850,21850,21800,22
20250221,103200,1692114750,21850,21850,21900,21850,85
20250221,103100,1690257450,21800,21850,21850,21800,430
20250221,103000,1680868250,21850,21900,21900,21850,342
20250221,102900,1673388450,21900,21850,21900,21800,2656
20250221,102800,1615288800,21800,21800,21850,21800,199
20250221,102700,1610950500,21800,21900,21900,21800,385
20250221,102600,1602539450,21900,21650,21900,21650,10187
20250221,102500,1381118500,21600,21600,21600,21600,320
20250221,102400,1374206500,21650,21600,21650,21550,535
20250221,102300,1362653950,21600,21550,21600,21500,492
20250221,102200,1352057600,21550,21550,21600,21550,326
20250221,102100,1345032250,21550,21600,21600,21550,1195
20250221,102000,1319278200,21550,21550,21550,21550,89
20250221,101900,1317360250,21550,21600,21600,21550,300
20250221,101800,1310892150,21650,21600,21650,21600,234
20250221,101700,1305837700,21550,21600,21600,21550,53
20250221,101600,1304692950,21600,21550,21600,21550,215
20250221,101500,1300059550,21550,21550,21550,21550,2
20250221,101400,1300016450,21500,21600,21650,21500,444
20250221,101300,1290470200,21600,21600,21600,21600,51
20250221,101200,1289368600,21500,21600,21600,21500,2092
20250221,101100,1244330200,21600,21650,21650,21600,826
20250221,101000,1226488100,21650,21650,21650,21650,6
20250221,100900,1226358200,21600,21650,21650,21600,736
20250221,100800,1210460050,21600,21650,21650,21600,93
20250221,100700,1208450650,21650,21650,21650,21650,273
20250221,100600,1202540200,21650,21650,21650,21650,10
20250221,100500,1202323700,21650,21650,21650,21600,222
20250221,100400,1197522400,21650,21650,21650,21600,544
20250221,100300,1185754800,21650,21650,21650,21650,108
20250221,100200,1183416600,21650,21600,21650,21600,714
20250221,100100,1167993800,21600,21600,21650,21600,337
20250221,100000,1160714500,21600,21700,21700,21600,449
20250221,095900,1150988800,21700,21650,21700,21650,373
20250221,095800,1142904750,21700,21700,21700,21700,263
20250221,095700,1137197650,21700,21650,21700,21650,741
20250221,095600,1121154950,21600,21650,21650,21600,934
20250221,095500,1100976350,21600,21600,21650,21550,413
20250221,095400,1092065350,21600,21650,21650,21600,1066
20250221,095300,1069038950,21600,21650,21650,21600,100
20250221,095200,1066877950,21700,21650,21700,21600,756
20250221,095100,1050545400,21650,21550,21700,21550,308
20250221,095000,1043906950,21550,21700,21700,21550,1334
20250221,094900,1015092000,21650,21650,21700,21650,373
20250221,094800,1007016250,21700,21700,21700,21600,35
20250221,094700,1006259650,21700,21650,21700,21600,1725
20250221,094600,968914450,21650,21650,21650,21600,1978
20250221,094500,926150500,21650,21650,21650,21600,265
20250221,094400,920423950,21650,21600,21650,21600,285
20250221,094300,914261200,21650,21600,21650,21600,372
20250221,094200,906225950,21600,21600,21650,21600,1594
20250221,094100,871795400,21600,21700,21700,21600,555
20250221,094000,859782000,21700,21700,21700,21650,63
20250221,093900,858416500,21700,21700,21750,21700,1157
20250221,093800,833309300,21700,21650,21700,21650,132
20250221,093700,830451200,21650,21700,21700,21650,44
20250221,093600,829497900,21650,21600,21700,21600,374
20250221,093500,821406000,21700,21650,21700,21600,769
20250221,093400,804760250,21700,21650,21700,21650,142
20250221,093300,801684650,21650,21700,21700,21650,507
20250221,093200,790707800,21700,21700,21700,21650,548
20250221,093100,778842350,21700,21600,21700,21600,646
20250221,093000,764860350,21600,21650,21650,21600,616
20250221,092900,751554350,21650,21700,21700,21600,189
20250221,092800,747465900,21700,21700,21700,21600,428
20250221,092700,738195850,21700,21700,21700,21650,1434
20250221,092600,707106100,21700,21650,21700,21650,223
20250221,092500,702278100,21650,21650,21700,21550,153
20250221,092400,698972400,21650,21650,21650,21600,337
20250221,092300,691691750,21650,21550,21700,21550,9870
20250221,092200,478716800,21550,21550,21550,21500,528
20250221,092100,467359350,21550,21550,21550,21500,1145
20250221,092000,442734250,21500,21550,21550,21500,1258
20250221,091900,415686900,21550,21550,21550,21500,712
20250221,091800,400378300,21550,21500,21550,21500,106
20250221,091700,398098450,21500,21500,21550,21450,903
20250221,091600,378683800,21450,21500,21500,21450,813
20250221,091500,361241850,21450,21500,21550,21450,1125
20250221,091400,337070600,21550,21550,21550,21500,238
20250221,091300,331950700,21550,21550,21550,21500,204
20250221,091200,327554550,21550,21550,21600,21500,353
20250221,091100,319945350,21500,21450,21500,21450,561
20250221,091000,307886450,21450,21400,21500,21400,664
20250221,090900,293663500,21400,21600,21600,21400,2293
20250221,090800,244499400,21550,21500,21550,21450,210
20250221,090700,239978550,21500,21400,21500,21400,1177
20250221,090600,214688400,21400,21500,21500,21400,675
20250221,090500,200241700,21400,21500,21500,21400,1412
20250221,090400,170016900,21500,21450,21500,21400,2220
20250221,090300,122339700,21400,21350,21450,21350,332
20250221,090200,115243350,21350,21300,21550,21300,1258
20250221,090100,88366850,21300,21550,21550,21300,1058
20250221,090000,65724150,21400,21700,21700,21400,3044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 200700 3454219900 21650 21650 21650 21650 2079
3 20250221 200600 3454219900 21650 21650 21650 21650 0
4 20250221 200500 3454219900 21650 21650 21650 21650 0
5 20250221 200400 3454219900 21650 21650 21650 21650 0
6 20250221 200300 3454219900 21650 21650 21650 21650 0
7 20250221 200200 3454219900 21650 21650 21650 21650 0
8 20250221 200100 3454219900 21650 21650 21650 21650 0
9 20250221 200000 3454219900 21650 21650 21650 21650 0
10 20250221 195900 3454219900 21650 21650 21650 21650 0
11 20250221 195800 3454219900 21650 21650 21650 21650 0
12 20250221 195700 3454219900 21650 21650 21650 21650 0
13 20250221 195600 3454219900 21650 21650 21650 21650 0
14 20250221 195500 3454219900 21650 21650 21650 21650 0
15 20250221 195400 3454219900 21650 21650 21650 21650 0
16 20250221 195300 3454219900 21650 21650 21650 21650 0
17 20250221 195200 3454219900 21650 21650 21650 21650 0
18 20250221 195100 3454219900 21650 21650 21650 21650 0
19 20250221 195000 3454219900 21650 21650 21650 21650 0
20 20250221 194900 3454219900 21650 21650 21650 21650 0
21 20250221 194800 3454219900 21650 21650 21650 21650 0
22 20250221 194700 3454219900 21650 21650 21650 21650 0
23 20250221 194600 3454219900 21650 21650 21650 21650 0
24 20250221 194500 3454219900 21650 21650 21650 21650 0
25 20250221 194400 3454219900 21650 21650 21650 21650 0
26 20250221 194300 3454219900 21650 21650 21650 21650 0
27 20250221 194200 3454219900 21650 21650 21650 21650 0
28 20250221 194100 3454219900 21650 21650 21650 21650 0
29 20250221 194000 3454219900 21650 21650 21650 21650 0
30 20250221 193900 3454219900 21650 21650 21650 21650 0
31 20250221 193800 3454219900 21650 21650 21650 21650 0
32 20250221 193700 3454219900 21650 21650 21650 21650 2079
33 20250221 193600 3454219900 21650 21650 21650 21650 0
34 20250221 193500 3454219900 21650 21650 21650 21650 0
35 20250221 193400 3454219900 21650 21650 21650 21650 0
36 20250221 193300 3454219900 21650 21650 21650 21650 0
37 20250221 193200 3454219900 21650 21650 21650 21650 0
38 20250221 193100 3454219900 21650 21650 21650 21650 0
39 20250221 193000 3454219900 21650 21650 21650 21650 0
40 20250221 192900 3454219900 21650 21650 21650 21650 0
41 20250221 192800 3454219900 21650 21650 21650 21650 0
42 20250221 192700 3454219900 21650 21650 21650 21650 0
43 20250221 192600 3454219900 21650 21650 21650 21650 0
44 20250221 192500 3454219900 21650 21650 21650 21650 0
45 20250221 192400 3454219900 21650 21650 21650 21650 0
46 20250221 192300 3454219900 21650 21650 21650 21650 0
47 20250221 192200 3454219900 21650 21650 21650 21650 0
48 20250221 192100 3454219900 21650 21650 21650 21650 0
49 20250221 192000 3454219900 21650 21650 21650 21650 0
50 20250221 191900 3454219900 21650 21650 21650 21650 0
51 20250221 191800 3454219900 21650 21650 21650 21650 0
52 20250221 191700 3454219900 21650 21650 21650 21650 0
53 20250221 191600 3454219900 21650 21650 21650 21650 0
54 20250221 191500 3454219900 21650 21650 21650 21650 0
55 20250221 191400 3454219900 21650 21650 21650 21650 0
56 20250221 191300 3454219900 21650 21650 21650 21650 0
57 20250221 191200 3454219900 21650 21650 21650 21650 0
58 20250221 191100 3454219900 21650 21650 21650 21650 0
59 20250221 191000 3454219900 21650 21650 21650 21650 0
60 20250221 190900 3454219900 21650 21650 21650 21650 0
61 20250221 190800 3454219900 21650 21650 21650 21650 0
62 20250221 190700 3454219900 21650 21650 21650 21650 2079
63 20250221 190600 3454219900 21650 21650 21650 21650 0
64 20250221 190500 3454219900 21650 21650 21650 21650 0
65 20250221 190400 3454219900 21650 21650 21650 21650 0
66 20250221 190300 3454219900 21650 21650 21650 21650 0
67 20250221 190200 3454219900 21650 21650 21650 21650 0
68 20250221 190100 3454219900 21650 21650 21650 21650 0
69 20250221 190000 3454219900 21650 21650 21650 21650 0
70 20250221 185900 3454219900 21650 21650 21650 21650 0
71 20250221 185800 3454219900 21650 21650 21650 21650 0
72 20250221 185700 3454219900 21650 21650 21650 21650 0
73 20250221 185600 3454219900 21650 21650 21650 21650 0
74 20250221 185500 3454219900 21650 21650 21650 21650 0
75 20250221 185400 3454219900 21650 21650 21650 21650 0
76 20250221 185300 3454219900 21650 21650 21650 21650 0
77 20250221 185200 3454219900 21650 21650 21650 21650 0
78 20250221 185100 3454219900 21650 21650 21650 21650 0
79 20250221 185000 3454219900 21650 21650 21650 21650 0
80 20250221 184900 3454219900 21650 21650 21650 21650 0
81 20250221 184800 3454219900 21650 21650 21650 21650 0
82 20250221 184700 3454219900 21650 21650 21650 21650 0
83 20250221 184600 3454219900 21650 21650 21650 21650 0
84 20250221 184500 3454219900 21650 21650 21650 21650 0
85 20250221 184400 3454219900 21650 21650 21650 21650 0
86 20250221 184300 3454219900 21650 21650 21650 21650 0
87 20250221 184200 3454219900 21650 21650 21650 21650 0
88 20250221 184100 3454219900 21650 21650 21650 21650 0
89 20250221 184000 3454219900 21650 21650 21650 21650 0
90 20250221 183900 3454219900 21650 21650 21650 21650 0
91 20250221 183800 3454219900 21650 21650 21650 21650 0
92 20250221 183700 3454219900 21650 21650 21650 21650 2079
93 20250221 183600 3454219900 21650 21650 21650 21650 0
94 20250221 183500 3454219900 21650 21650 21650 21650 0
95 20250221 183400 3454219900 21650 21650 21650 21650 0
96 20250221 183300 3454219900 21650 21650 21650 21650 0
97 20250221 183200 3454219900 21650 21650 21650 21650 0
98 20250221 183100 3454219900 21650 21650 21650 21650 0
99 20250221 183000 3454219900 21650 21650 21650 21650 0
100 20250221 182900 3454219900 21650 21650 21650 21650 0
101 20250221 182800 3454219900 21650 21650 21650 21650 0
102 20250221 182700 3454219900 21650 21650 21650 21650 0
103 20250221 182600 3454219900 21650 21650 21650 21650 0
104 20250221 182500 3454219900 21650 21650 21650 21650 0
105 20250221 182400 3454219900 21650 21650 21650 21650 0
106 20250221 182300 3454219900 21650 21650 21650 21650 0
107 20250221 182200 3454219900 21650 21650 21650 21650 0
108 20250221 182100 3454219900 21650 21650 21650 21650 0
109 20250221 182000 3454219900 21650 21650 21650 21650 0
110 20250221 181900 3454219900 21650 21650 21650 21650 0
111 20250221 181800 3454219900 21650 21650 21650 21650 0
112 20250221 181700 3454219900 21650 21650 21650 21650 0
113 20250221 181600 3454219900 21650 21650 21650 21650 0
114 20250221 181500 3454219900 21650 21650 21650 21650 0
115 20250221 181400 3454219900 21650 21650 21650 21650 0
116 20250221 181300 3454219900 21650 21650 21650 21650 0
117 20250221 181200 3454219900 21650 21650 21650 21650 0
118 20250221 181100 3454219900 21650 21650 21650 21650 0
119 20250221 181000 3454219900 21650 21650 21650 21650 0
120 20250221 180900 3454219900 21650 21650 21650 21650 0
121 20250221 180800 3454219900 21650 21650 21650 21650 0
122 20250221 180700 3454219900 21650 21650 21650 21650 2079
123 20250221 180600 3454219900 21650 21650 21650 21650 0
124 20250221 180500 3454219900 21650 21650 21650 21650 0
125 20250221 180400 3454219900 21650 21650 21650 21650 0
126 20250221 180300 3454219900 21650 21650 21650 21650 0
127 20250221 180200 3454219900 21650 21650 21650 21650 0
128 20250221 180100 3454219900 21650 21650 21650 21650 0
129 20250221 180000 3454219900 21650 21650 21650 21650 0
130 20250221 175900 3454219900 21650 21650 21650 21650 0
131 20250221 175800 3454219900 21650 21650 21650 21650 0
132 20250221 175700 3454219900 21650 21650 21650 21650 0
133 20250221 175600 3454219900 21650 21650 21650 21650 0
134 20250221 175500 3454219900 21650 21650 21650 21650 0
135 20250221 175400 3454219900 21650 21650 21650 21650 0
136 20250221 175300 3454219900 21650 21650 21650 21650 0
137 20250221 175200 3454219900 21650 21650 21650 21650 0
138 20250221 175100 3454219900 21650 21650 21650 21650 0
139 20250221 175000 3454219900 21650 21650 21650 21650 0
140 20250221 174900 3454219900 21650 21650 21650 21650 0
141 20250221 174800 3454219900 21650 21650 21650 21650 0
142 20250221 174700 3454219900 21650 21650 21650 21650 0
143 20250221 174600 3454219900 21650 21650 21650 21650 0
144 20250221 174500 3454219900 21650 21650 21650 21650 0
145 20250221 174400 3454219900 21650 21650 21650 21650 0
146 20250221 174300 3454219900 21650 21650 21650 21650 0
147 20250221 174200 3454219900 21650 21650 21650 21650 0
148 20250221 174100 3454219900 21650 21650 21650 21650 0
149 20250221 174000 3454219900 21650 21650 21650 21650 0
150 20250221 173900 3454219900 21650 21650 21650 21650 0
151 20250221 173800 3454219900 21650 21650 21650 21650 0
152 20250221 173700 3454219900 21650 21650 21650 21650 2079
153 20250221 173600 3454219900 21650 21650 21650 21650 0
154 20250221 173500 3454219900 21650 21650 21650 21650 0
155 20250221 173400 3454219900 21650 21650 21650 21650 0
156 20250221 173300 3454219900 21650 21650 21650 21650 0
157 20250221 173200 3454219900 21650 21650 21650 21650 0
158 20250221 173100 3454219900 21650 21650 21650 21650 0
159 20250221 173000 3454219900 21650 21650 21650 21650 0
160 20250221 172900 3454219900 21650 21650 21650 21650 0
161 20250221 172800 3454219900 21650 21650 21650 21650 0
162 20250221 172700 3454219900 21650 21650 21650 21650 0
163 20250221 172600 3454219900 21650 21650 21650 21650 0
164 20250221 172500 3454219900 21650 21650 21650 21650 0
165 20250221 172400 3454219900 21650 21650 21650 21650 0
166 20250221 172300 3454219900 21650 21650 21650 21650 0
167 20250221 172200 3454219900 21650 21650 21650 21650 0
168 20250221 172100 3454219900 21650 21650 21650 21650 0
169 20250221 172000 3454219900 21650 21650 21650 21650 0
170 20250221 171900 3454219900 21650 21650 21650 21650 0
171 20250221 171800 3454219900 21650 21650 21650 21650 0
172 20250221 171700 3454219900 21650 21650 21650 21650 0
173 20250221 171600 3454219900 21650 21650 21650 21650 0
174 20250221 171500 3454219900 21650 21650 21650 21650 0
175 20250221 171400 3454219900 21650 21650 21650 21650 0
176 20250221 171300 3454219900 21650 21650 21650 21650 0
177 20250221 171200 3454219900 21650 21650 21650 21650 0
178 20250221 171100 3454219900 21650 21650 21650 21650 0
179 20250221 171000 3454219900 21650 21650 21650 21650 0
180 20250221 170900 3454219900 21650 21650 21650 21650 0
181 20250221 170800 3454219900 21650 21650 21650 21650 0
182 20250221 170700 3454219900 21650 21650 21650 21650 2079
183 20250221 170600 3454219900 21650 21650 21650 21650 0
184 20250221 170500 3454219900 21650 21650 21650 21650 0
185 20250221 170400 3454219900 21650 21650 21650 21650 0
186 20250221 170300 3454219900 21650 21650 21650 21650 0
187 20250221 170200 3454219900 21650 21650 21650 21650 0
188 20250221 170100 3454219900 21650 21650 21650 21650 0
189 20250221 170000 3454219900 21650 21650 21650 21650 0
190 20250221 165900 3454219900 21650 21650 21650 21650 0
191 20250221 165800 3454219900 21650 21650 21650 21650 0
192 20250221 165700 3454219900 21650 21650 21650 21650 0
193 20250221 165600 3454219900 21650 21650 21650 21650 0
194 20250221 165500 3454219900 21650 21650 21650 21650 0
195 20250221 165400 3454219900 21650 21650 21650 21650 0
196 20250221 165300 3454219900 21650 21650 21650 21650 0
197 20250221 165200 3454219900 21650 21650 21650 21650 0
198 20250221 165100 3454219900 21650 21650 21650 21650 0
199 20250221 165000 3454219900 21650 21650 21650 21650 0
200 20250221 164900 3454219900 21650 21650 21650 21650 0
201 20250221 164800 3454219900 21650 21650 21650 21650 0
202 20250221 164700 3454219900 21650 21650 21650 21650 0
203 20250221 164600 3454219900 21650 21650 21650 21650 0
204 20250221 164500 3454219900 21650 21650 21650 21650 0
205 20250221 164400 3454219900 21650 21650 21650 21650 0
206 20250221 164300 3454219900 21650 21650 21650 21650 0
207 20250221 164200 3454219900 21650 21650 21650 21650 0
208 20250221 164100 3454219900 21650 21650 21650 21650 0
209 20250221 164000 3454219900 21650 21650 21650 21650 0
210 20250221 163900 3454219900 21650 21650 21650 21650 0
211 20250221 163800 3454219900 21650 21650 21650 21650 0
212 20250221 163700 3454219900 21650 21650 21650 21650 2079
213 20250221 163600 3454219900 21650 21650 21650 21650 0
214 20250221 163500 3454219900 21650 21650 21650 21650 0
215 20250221 163400 3454219900 21650 21650 21650 21650 0
216 20250221 163300 3454219900 21650 21650 21650 21650 0
217 20250221 163200 3454219900 21650 21650 21650 21650 0
218 20250221 163100 3454219900 21650 21650 21650 21650 0
219 20250221 163000 3454219900 21650 21650 21650 21650 0
220 20250221 162900 3454219900 21650 21650 21650 21650 0
221 20250221 162800 3454219900 21650 21650 21650 21650 0
222 20250221 162700 3454219900 21650 21650 21650 21650 0
223 20250221 162600 3454219900 21650 21650 21650 21650 0
224 20250221 162500 3454219900 21650 21650 21650 21650 0
225 20250221 162400 3454219900 21650 21650 21650 21650 0
226 20250221 162300 3454219900 21650 21650 21650 21650 0
227 20250221 162200 3454219900 21650 21650 21650 21650 0
228 20250221 162100 3454219900 21650 21650 21650 21650 0
229 20250221 162000 3454219900 21650 21650 21650 21650 0
230 20250221 161900 3454219900 21650 21650 21650 21650 0
231 20250221 161800 3454219900 21650 21650 21650 21650 0
232 20250221 161700 3454219900 21650 21650 21650 21650 0
233 20250221 161600 3454219900 21650 21650 21650 21650 0
234 20250221 161500 3454219900 21650 21650 21650 21650 0
235 20250221 161400 3454219900 21650 21650 21650 21650 0
236 20250221 161300 3454219900 21650 21650 21650 21650 0
237 20250221 161200 3454219900 21650 21650 21650 21650 0
238 20250221 161100 3454219900 21650 21650 21650 21650 0
239 20250221 161000 3454219900 21650 21650 21650 21650 0
240 20250221 160900 3454219900 21650 21650 21650 21650 0
241 20250221 160800 3454219900 21650 21650 21650 21650 0
242 20250221 160700 3454219900 21650 21650 21650 21650 2079
243 20250221 160600 3454219900 21650 21650 21650 21650 0
244 20250221 160500 3454219900 21650 21650 21650 21650 0
245 20250221 160400 3454219900 21650 21650 21650 21650 0
246 20250221 160300 3454219900 21650 21650 21650 21650 0
247 20250221 160200 3454219900 21650 21650 21650 21650 0
248 20250221 160100 3454219900 21650 21650 21650 21650 0
249 20250221 160000 3454219900 21650 21650 21650 21650 0
250 20250221 155900 3454219900 21650 21650 21650 21650 0
251 20250221 155800 3454219900 21650 21650 21650 21650 0
252 20250221 155700 3454219900 21650 21650 21650 21650 0
253 20250221 155600 3454219900 21650 21650 21650 21650 0
254 20250221 155500 3454219900 21650 21650 21650 21650 0
255 20250221 155400 3454219900 21650 21650 21650 21650 0
256 20250221 155300 3454219900 21650 21650 21650 21650 0
257 20250221 155200 3454219900 21650 21650 21650 21650 0
258 20250221 155100 3454219900 21650 21650 21650 21650 0
259 20250221 155000 3454219900 21650 21650 21650 21650 0
260 20250221 154900 3454219900 21650 21650 21650 21650 0
261 20250221 154800 3454219900 21650 21650 21650 21650 0
262 20250221 154700 3454219900 21650 21650 21650 21650 0
263 20250221 154600 3454219900 21650 21650 21650 21650 0
264 20250221 154500 3454219900 21650 21650 21650 21650 0
265 20250221 154400 3454219900 21650 21650 21650 21650 0
266 20250221 154300 3454219900 21650 21650 21650 21650 0
267 20250221 154200 3454219900 21650 21650 21650 21650 0
268 20250221 154100 3454219900 21650 21650 21650 21650 0
269 20250221 154000 3454219900 21650 21650 21650 21650 0
270 20250221 153900 3454219900 21650 21650 21650 21650 0
271 20250221 153800 3454219900 21650 21650 21650 21650 0
272 20250221 153700 3454219900 21650 21650 21650 21650 2079
273 20250221 153600 3454219900 21650 21650 21650 21650 0
274 20250221 153500 3454219900 21650 21650 21650 21650 0
275 20250221 153400 3454219900 21650 21650 21650 21650 0
276 20250221 153300 3454219900 21650 21650 21650 21650 0
277 20250221 153200 3454219900 21650 21650 21650 21650 0
278 20250221 153100 3454219900 21650 21650 21650 21650 0
279 20250221 153000 3454219900 21650 21650 21650 21650 2079
280 20250221 152900 3409209550 21700 21700 21700 21700 0
281 20250221 152800 3409209550 21700 21700 21700 21700 0
282 20250221 152700 3409209550 21700 21700 21700 21700 0
283 20250221 152600 3409209550 21700 21700 21700 21700 0
284 20250221 152500 3409209550 21700 21700 21700 21700 0
285 20250221 152400 3409209550 21700 21700 21700 21700 0
286 20250221 152300 3409209550 21700 21700 21700 21700 0
287 20250221 152200 3409209550 21700 21700 21700 21700 0
288 20250221 152100 3409209550 21700 21700 21700 21700 0
289 20250221 152000 3409209550 21700 21700 21700 21700 0
290 20250221 151900 3409209550 21700 21650 21700 21600 500
291 20250221 151800 3398388100 21600 21650 21700 21600 769
292 20250221 151700 3381740250 21650 21650 21700 21650 549
293 20250221 151600 3369852650 21700 21750 21750 21650 1055
294 20250221 151500 3347009400 21650 21750 21750 21650 3370
295 20250221 151400 3273905650 21700 21700 21800 21700 1330
296 20250221 151300 3244953450 21700 21800 21900 21700 3727
297 20250221 151200 3163844200 21800 21850 21850 21800 24
298 20250221 151100 3163320500 21800 21800 21800 21800 214
299 20250221 151000 3158655300 21800 21800 21850 21800 710
300 20250221 150900 3143176800 21800 21850 21850 21800 1206
301 20250221 150800 3116855550 21850 21850 21900 21850 303
302 20250221 150700 3110220850 21850 21850 21850 21850 342
303 20250221 150600 3102748150 21850 21850 21900 21850 108
304 20250221 150500 3100387350 21850 21800 21850 21800 957
305 20250221 150400 3079477550 21800 21850 21850 21800 60
306 20250221 150300 3078167100 21850 21850 21900 21850 446
307 20250221 150200 3068419500 21850 21850 21850 21800 1064
308 20250221 150100 3045171300 21850 21850 21900 21850 190
309 20250221 150000 3041019700 21850 21850 21900 21850 31
310 20250221 145900 3040341550 21850 21850 21900 21850 921
311 20250221 145800 3020217450 21850 21850 21850 21800 388
312 20250221 145700 3011742750 21850 21800 21900 21800 387
313 20250221 145600 3003284000 21800 21800 21800 21800 64
314 20250221 145500 3001888800 21850 21850 21850 21800 399
315 20250221 145400 2993172450 21850 21850 21850 21800 682
316 20250221 145300 2978270900 21850 21800 21850 21800 42
317 20250221 145200 2977353350 21800 21900 21900 21800 292
318 20250221 145100 2970967550 21900 21900 21900 21900 224
319 20250221 145000 2966061950 21900 21850 21900 21850 288
320 20250221 144900 2959757350 21850 21900 21900 21850 285
321 20250221 144800 2953526800 21900 21900 21900 21900 0
322 20250221 144700 2953526800 21900 21850 21900 21850 611
323 20250221 144600 2940176400 21850 21850 21850 21850 1
324 20250221 144500 2940154550 21850 21850 21850 21850 0
325 20250221 144400 2940154550 21850 21850 21850 21850 419
326 20250221 144300 2930999400 21850 21850 21850 21850 622
327 20250221 144200 2917408700 21850 21850 21850 21850 10
328 20250221 144100 2917190200 21850 21850 21850 21850 0
329 20250221 144000 2917190200 21850 21850 21850 21850 769
330 20250221 143900 2900387550 21850 21850 21850 21850 75
331 20250221 143800 2898748800 21850 21850 21850 21850 45
332 20250221 143700 2897765550 21850 21850 21850 21850 668
333 20250221 143600 2883169750 21900 21900 21900 21900 19
334 20250221 143500 2882753650 21900 21900 21900 21900 5
335 20250221 143400 2882644150 21900 21850 21900 21850 272
336 20250221 143300 2876700450 21850 21850 21850 21850 0
337 20250221 143200 2876700450 21850 21850 21850 21850 0
338 20250221 143100 2876700450 21850 21850 21850 21850 127
339 20250221 143000 2873925500 21850 21850 21850 21850 34
340 20250221 142900 2873182600 21900 21900 21900 21900 40
341 20250221 142800 2872306600 21900 21900 21900 21900 0
342 20250221 142700 2872306600 21900 21900 21900 21900 34
343 20250221 142600 2871562000 21850 21900 21900 21850 585
344 20250221 142500 2858751500 21850 21850 21850 21850 20
345 20250221 142400 2858314500 21850 21850 21850 21850 1080
346 20250221 142300 2834716500 21900 21850 21900 21850 220
347 20250221 142200 2829909000 21900 21900 21900 21900 118
348 20250221 142100 2827324800 21900 21850 21900 21850 1161
349 20250221 142000 2801929900 21850 21850 21850 21850 46
350 20250221 141900 2800924800 21900 21900 21900 21900 188
351 20250221 141800 2796807600 21950 21950 21950 21950 11
352 20250221 141700 2796566150 21900 21850 21900 21850 114
353 20250221 141600 2794072750 21900 21900 21900 21900 143
354 20250221 141500 2790941050 21900 21900 21900 21900 10
355 20250221 141400 2790722050 21900 21900 21900 21900 340
356 20250221 141300 2783276050 21900 21900 21900 21900 54
357 20250221 141200 2782093450 21900 21900 21900 21900 110
358 20250221 141100 2779684450 21900 21950 21950 21900 62
359 20250221 141000 2778323800 21950 21900 21950 21900 172
360 20250221 140900 2774555500 21950 21950 21950 21950 7
361 20250221 140800 2774401850 21950 21900 21950 21900 177
362 20250221 140700 2770520300 21900 21900 21900 21900 38
363 20250221 140600 2769688100 21900 21900 21900 21900 1
364 20250221 140500 2769666200 21900 21900 21900 21900 49
365 20250221 140400 2768593100 21900 21900 21900 21900 546
366 20250221 140300 2756635700 21900 21900 21900 21900 31
367 20250221 140200 2755956800 21950 21950 21950 21950 27
368 20250221 140100 2755364150 21950 21900 21950 21900 480
369 20250221 140000 2744839400 21900 21900 21900 21900 337
370 20250221 135900 2737459100 21950 21950 21950 21950 1
371 20250221 135800 2737437150 21950 21950 21950 21950 0
372 20250221 135700 2737437150 21950 21950 21950 21950 7
373 20250221 135600 2737283500 21950 21950 21950 21950 5
374 20250221 135500 2737173750 21900 21900 21900 21900 10
375 20250221 135400 2736954750 21900 21900 21900 21900 862
376 20250221 135300 2718076950 21900 21900 21900 21900 25
377 20250221 135200 2717529450 21850 21850 21850 21850 0
378 20250221 135100 2717529450 21850 21850 21850 21850 2
379 20250221 135000 2717485750 21900 21900 21900 21900 200
380 20250221 134900 2713105750 21900 21900 21900 21900 244
381 20250221 134800 2707762150 21900 21900 21900 21900 45
382 20250221 134700 2706776650 21850 21850 21850 21850 1
383 20250221 134600 2706754800 21850 21900 21900 21850 215
384 20250221 134500 2702046550 21850 21900 21900 21850 603
385 20250221 134400 2688870950 21900 21900 21900 21900 2403
386 20250221 134300 2636245250 21900 21900 21900 21900 6
387 20250221 134200 2636113850 21900 21950 21950 21900 707
388 20250221 134100 2620618350 21950 21950 21950 21950 0
389 20250221 134000 2620618350 21950 21950 21950 21950 50
390 20250221 133900 2619520850 21950 21950 21950 21950 565
391 20250221 133800 2607119100 21950 22000 22000 21950 207
392 20250221 133700 2602574050 22000 22000 22000 22000 111
393 20250221 133600 2600132050 22000 22000 22000 22000 0
394 20250221 133500 2600132050 22000 22000 22000 22000 120
395 20250221 133400 2597492050 22000 22050 22050 22000 125
396 20250221 133300 2594737050 22000 22000 22000 22000 836
397 20250221 133200 2576345050 22000 22000 22000 22000 293
398 20250221 133100 2569899050 22000 21950 22000 21950 3
399 20250221 133000 2569833100 22000 21900 22000 21900 150
400 20250221 132900 2566534300 22000 22000 22000 21900 222
401 20250221 132800 2561652300 22000 22000 22000 22000 70
402 20250221 132700 2560112300 22000 22000 22000 22000 41
403 20250221 132600 2559210300 22000 22000 22000 22000 125
404 20250221 132500 2556460300 22000 21950 22000 21900 4118
405 20250221 132400 2466156350 21950 21950 21950 21950 7
406 20250221 132300 2466002700 22000 22000 22000 22000 50
407 20250221 132200 2464902700 22000 22000 22000 22000 65
408 20250221 132100 2463472700 22000 22000 22000 22000 101
409 20250221 132000 2461250700 22000 22000 22000 22000 106
410 20250221 131900 2458918700 21950 21950 21950 21950 0
411 20250221 131800 2458918700 21950 21950 21950 21950 1
412 20250221 131700 2458896750 22000 22000 22000 22000 10
413 20250221 131600 2458676750 22000 22000 22000 22000 160
414 20250221 131500 2455156750 21950 21950 21950 21950 0
415 20250221 131400 2455156750 21950 21950 21950 21950 774
416 20250221 131300 2438167450 21950 22000 22000 21950 115
417 20250221 131200 2435638700 22000 22000 22000 22000 335
418 20250221 131100 2428268700 22000 21950 22000 21950 44
419 20250221 131000 2427302650 21950 21950 21950 21950 11
420 20250221 130900 2427061200 22000 21950 22000 21950 61
421 20250221 130800 2425719250 21950 21950 21950 21950 6
422 20250221 130700 2425587550 22000 22000 22000 22000 22
423 20250221 130600 2425103550 21950 21950 21950 21950 12
424 20250221 130500 2424840150 22000 22000 22000 22000 2
425 20250221 130400 2424796150 22000 22000 22000 22000 0
426 20250221 130300 2424796150 22000 22000 22000 22000 93
427 20250221 130200 2422750150 22000 22000 22000 22000 59
428 20250221 130100 2421452150 22000 22000 22000 22000 244
429 20250221 130000 2416084150 22000 21950 22050 21950 363
430 20250221 125900 2408097250 22000 22000 22000 22000 533
431 20250221 125800 2396371250 22000 22000 22000 22000 824
432 20250221 125700 2378243250 22000 22000 22000 22000 177
433 20250221 125600 2374349250 22000 22000 22000 22000 80
434 20250221 125500 2372589250 21950 21950 21950 21950 1787
435 20250221 125400 2333364600 21950 21950 21950 21950 50
436 20250221 125300 2332267100 22000 22000 22000 22000 501
437 20250221 125200 2321245100 22000 21950 22000 21950 29
438 20250221 125100 2320607300 22000 22000 22000 22000 1
439 20250221 125000 2320585300 21950 21950 21950 21950 19
440 20250221 124900 2320168250 22000 22000 22000 21950 110
441 20250221 124800 2317750750 21950 21950 21950 21950 200
442 20250221 124700 2313360750 21900 21900 21900 21900 0
443 20250221 124600 2313360750 21900 22000 22000 21900 677
444 20250221 124500 2298486750 22000 21950 22000 21900 17
445 20250221 124400 2298114000 21950 21950 21950 21950 142
446 20250221 124300 2294997100 21950 21950 21950 21950 63
447 20250221 124200 2293614250 22000 22000 22000 22000 30
448 20250221 124100 2292954250 21950 21950 22000 21950 5880
449 20250221 124000 2163826600 21850 21850 21850 21850 0
450 20250221 123900 2163826600 21850 21850 21850 21850 0
451 20250221 123800 2163826600 21850 21900 21900 21850 59
452 20250221 123700 2162534700 21900 21900 21900 21850 878
453 20250221 123600 2143306550 21850 21850 21850 21850 0
454 20250221 123500 2143306550 21850 21850 21850 21850 32
455 20250221 123400 2142607350 21900 21900 21900 21900 1
456 20250221 123300 2142585450 21900 21900 21900 21900 0
457 20250221 123200 2142585450 21900 21900 21900 21900 55
458 20250221 123100 2141380950 21900 21900 21900 21900 478
459 20250221 123000 2130912750 21900 21900 21900 21900 42
460 20250221 122900 2129992950 21850 21850 21850 21850 0
461 20250221 122800 2129992950 21850 21850 21850 21850 0
462 20250221 122700 2129992950 21850 21850 21850 21850 91
463 20250221 122600 2128004600 21850 21850 21850 21850 47
464 20250221 122500 2126977650 21800 21800 21800 21800 100
465 20250221 122400 2124797650 21800 21800 21800 21800 3
466 20250221 122300 2124732250 21800 21800 21800 21800 6
467 20250221 122200 2124601450 21800 21800 21800 21800 0
468 20250221 122100 2124601450 21800 21850 21850 21800 30
469 20250221 122000 2123946850 21850 21850 21850 21850 111
470 20250221 121900 2121521500 21850 21850 21850 21850 49
471 20250221 121800 2120450850 21850 21850 21850 21850 0
472 20250221 121700 2120450850 21850 21850 21850 21850 115
473 20250221 121600 2117938100 21900 21900 21900 21900 1
474 20250221 121500 2117916200 21850 21850 21850 21850 40
475 20250221 121400 2117042200 21900 21900 21900 21900 12
476 20250221 121300 2116779400 21900 21900 21900 21900 6
477 20250221 121200 2116648000 21900 21850 21900 21800 253
478 20250221 121100 2111119900 21850 21850 21850 21800 13
479 20250221 121000 2110835900 21850 21850 21850 21800 713
480 20250221 120900 2095291850 21850 21850 21850 21850 326
481 20250221 120800 2088168750 21850 21850 21850 21850 10
482 20250221 120700 2087950250 21850 21850 21850 21850 32
483 20250221 120600 2087251050 21850 21850 21850 21850 0
484 20250221 120500 2087251050 21850 21850 21850 21850 844
485 20250221 120400 2068809650 21850 21850 21850 21850 0
486 20250221 120300 2068809650 21850 21850 21850 21850 400
487 20250221 120200 2060069650 21800 21800 21800 21800 6
488 20250221 120100 2059938850 21850 21850 21850 21850 41
489 20250221 120000 2059043000 21800 21800 21800 21800 50
490 20250221 115900 2057953000 21850 21800 21850 21800 251
491 20250221 115800 2052476650 21800 21850 21850 21800 252
492 20250221 115700 2046983000 21850 21850 21850 21800 401
493 20250221 115600 2038221200 21800 21800 21800 21800 16
494 20250221 115500 2037872400 21800 21800 21800 21800 0
495 20250221 115400 2037872400 21800 21800 21850 21800 65
496 20250221 115300 2036454900 21800 21800 21800 21800 50
497 20250221 115200 2035364900 21800 21800 21800 21800 100
498 20250221 115100 2033184900 21800 21800 21800 21800 20
499 20250221 115000 2032748900 21850 21850 21850 21850 72
500 20250221 114900 2031175700 21850 21850 21850 21850 200
501 20250221 114800 2026805700 21800 21800 21800 21800 0
502 20250221 114700 2026805700 21800 21800 21800 21800 500
503 20250221 114600 2015905700 21800 21800 21800 21800 0
504 20250221 114500 2015905700 21800 21850 21850 21800 700
505 20250221 114400 2000615700 21850 21850 21850 21850 5
506 20250221 114300 2000506450 21850 21850 21850 21850 52
507 20250221 114200 1999370250 21850 21850 21850 21850 50
508 20250221 114100 1998277750 21850 21850 21850 21850 91
509 20250221 114000 1996289400 21800 21800 21800 21800 0
510 20250221 113900 1996289400 21800 21800 21800 21800 17
511 20250221 113800 1995918800 21800 21800 21800 21800 55
512 20250221 113700 1994719800 21800 21800 21800 21800 62
513 20250221 113600 1993368200 21800 21800 21800 21800 14
514 20250221 113500 1993063000 21800 21800 21800 21800 110
515 20250221 113400 1990665000 21800 21800 21800 21800 0
516 20250221 113300 1990665000 21800 21800 21800 21800 2
517 20250221 113200 1990621400 21800 21800 21800 21800 9
518 20250221 113100 1990425200 21800 21800 21800 21800 7
519 20250221 113000 1990272600 21800 21800 21800 21800 0
520 20250221 112900 1990272600 21800 21800 21800 21800 52
521 20250221 112800 1989139000 21800 21800 21800 21800 75
522 20250221 112700 1987504000 21800 21800 21800 21800 6
523 20250221 112600 1987373200 21800 21800 21800 21800 10
524 20250221 112500 1987155200 21750 21750 21750 21750 2
525 20250221 112400 1987111700 21750 21800 21800 21750 1453
526 20250221 112300 1955438400 21800 21800 21800 21800 16
527 20250221 112200 1955089600 21850 21850 21850 21850 19
528 20250221 112100 1954674450 21850 21850 21850 21850 2
529 20250221 112000 1954630750 21850 21850 21850 21850 0
530 20250221 111900 1954630750 21850 21850 21850 21850 0
531 20250221 111800 1954630750 21850 21850 21850 21850 0
532 20250221 111700 1954630750 21850 21850 21850 21850 0
533 20250221 111600 1954630750 21850 21850 21850 21800 23
534 20250221 111500 1954128250 21800 21800 21800 21800 1
535 20250221 111400 1954106450 21850 21850 21850 21850 30
536 20250221 111300 1953450950 21850 21850 21850 21850 27
537 20250221 111200 1952861000 21850 21850 21850 21850 124
538 20250221 111100 1950151600 21800 21800 21800 21800 0
539 20250221 111000 1950151600 21800 21800 21800 21800 36
540 20250221 110900 1949366800 21800 21800 21800 21800 55
541 20250221 110800 1948167800 21800 21800 21800 21800 341
542 20250221 110700 1940734000 21850 21850 21850 21850 15
543 20250221 110600 1940406250 21850 21850 21850 21850 1281
544 20250221 110500 1912416400 21850 21850 21850 21850 5
545 20250221 110400 1912307150 21850 21850 21850 21850 302
546 20250221 110300 1905708450 21900 21900 21900 21900 8
547 20250221 110200 1905533250 21900 21900 21900 21900 180
548 20250221 110100 1901591250 21900 21900 21900 21900 23
549 20250221 110000 1901087550 21900 21900 21900 21900 45
550 20250221 105900 1900102050 21900 21900 21900 21900 92
551 20250221 105800 1898087250 21950 21900 21950 21850 1080
552 20250221 105700 1874394850 21900 21900 21900 21900 83
553 20250221 105600 1872577150 21900 21900 21900 21900 344
554 20250221 105500 1865043550 21900 21900 21900 21900 30
555 20250221 105400 1864386550 21900 21900 21900 21900 35
556 20250221 105300 1863620050 21900 21900 21900 21900 320
557 20250221 105200 1856612050 21900 21900 21900 21850 52
558 20250221 105100 1855473350 21900 21900 21900 21900 935
559 20250221 105000 1834996850 21900 21950 21950 21900 612
560 20250221 104900 1821590150 21900 21900 22000 21900 775
561 20250221 104800 1804579800 21950 21950 21950 21950 1675
562 20250221 104700 1767813550 21950 21900 21950 21900 318
563 20250221 104600 1760838550 21900 21900 21950 21900 335
564 20250221 104500 1753494550 21900 21900 21950 21900 119
565 20250221 104400 1750887750 21900 21900 21950 21900 171
566 20250221 104300 1747139350 21900 21850 21950 21850 710
567 20250221 104200 1731595800 21850 21850 21850 21850 61
568 20250221 104100 1730262950 21850 21850 21900 21850 606
569 20250221 104000 1716992350 21900 21900 21900 21850 199
570 20250221 103900 1712634400 21850 21850 21850 21850 206
571 20250221 103800 1708133300 21850 21900 21900 21850 135
572 20250221 103700 1705177050 21900 21850 21900 21850 208
573 20250221 103600 1700632200 21850 21850 21900 21800 73
574 20250221 103500 1699037950 21850 21850 21850 21850 176
575 20250221 103400 1695192350 21800 21800 21850 21800 119
576 20250221 103300 1692595400 21850 21850 21850 21800 22
577 20250221 103200 1692114750 21850 21850 21900 21850 85
578 20250221 103100 1690257450 21800 21850 21850 21800 430
579 20250221 103000 1680868250 21850 21900 21900 21850 342
580 20250221 102900 1673388450 21900 21850 21900 21800 2656
581 20250221 102800 1615288800 21800 21800 21850 21800 199
582 20250221 102700 1610950500 21800 21900 21900 21800 385
583 20250221 102600 1602539450 21900 21650 21900 21650 10187
584 20250221 102500 1381118500 21600 21600 21600 21600 320
585 20250221 102400 1374206500 21650 21600 21650 21550 535
586 20250221 102300 1362653950 21600 21550 21600 21500 492
587 20250221 102200 1352057600 21550 21550 21600 21550 326
588 20250221 102100 1345032250 21550 21600 21600 21550 1195
589 20250221 102000 1319278200 21550 21550 21550 21550 89
590 20250221 101900 1317360250 21550 21600 21600 21550 300
591 20250221 101800 1310892150 21650 21600 21650 21600 234
592 20250221 101700 1305837700 21550 21600 21600 21550 53
593 20250221 101600 1304692950 21600 21550 21600 21550 215
594 20250221 101500 1300059550 21550 21550 21550 21550 2
595 20250221 101400 1300016450 21500 21600 21650 21500 444
596 20250221 101300 1290470200 21600 21600 21600 21600 51
597 20250221 101200 1289368600 21500 21600 21600 21500 2092
598 20250221 101100 1244330200 21600 21650 21650 21600 826
599 20250221 101000 1226488100 21650 21650 21650 21650 6
600 20250221 100900 1226358200 21600 21650 21650 21600 736
601 20250221 100800 1210460050 21600 21650 21650 21600 93
602 20250221 100700 1208450650 21650 21650 21650 21650 273
603 20250221 100600 1202540200 21650 21650 21650 21650 10
604 20250221 100500 1202323700 21650 21650 21650 21600 222
605 20250221 100400 1197522400 21650 21650 21650 21600 544
606 20250221 100300 1185754800 21650 21650 21650 21650 108
607 20250221 100200 1183416600 21650 21600 21650 21600 714
608 20250221 100100 1167993800 21600 21600 21650 21600 337
609 20250221 100000 1160714500 21600 21700 21700 21600 449
610 20250221 095900 1150988800 21700 21650 21700 21650 373
611 20250221 095800 1142904750 21700 21700 21700 21700 263
612 20250221 095700 1137197650 21700 21650 21700 21650 741
613 20250221 095600 1121154950 21600 21650 21650 21600 934
614 20250221 095500 1100976350 21600 21600 21650 21550 413
615 20250221 095400 1092065350 21600 21650 21650 21600 1066
616 20250221 095300 1069038950 21600 21650 21650 21600 100
617 20250221 095200 1066877950 21700 21650 21700 21600 756
618 20250221 095100 1050545400 21650 21550 21700 21550 308
619 20250221 095000 1043906950 21550 21700 21700 21550 1334
620 20250221 094900 1015092000 21650 21650 21700 21650 373
621 20250221 094800 1007016250 21700 21700 21700 21600 35
622 20250221 094700 1006259650 21700 21650 21700 21600 1725
623 20250221 094600 968914450 21650 21650 21650 21600 1978
624 20250221 094500 926150500 21650 21650 21650 21600 265
625 20250221 094400 920423950 21650 21600 21650 21600 285
626 20250221 094300 914261200 21650 21600 21650 21600 372
627 20250221 094200 906225950 21600 21600 21650 21600 1594
628 20250221 094100 871795400 21600 21700 21700 21600 555
629 20250221 094000 859782000 21700 21700 21700 21650 63
630 20250221 093900 858416500 21700 21700 21750 21700 1157
631 20250221 093800 833309300 21700 21650 21700 21650 132
632 20250221 093700 830451200 21650 21700 21700 21650 44
633 20250221 093600 829497900 21650 21600 21700 21600 374
634 20250221 093500 821406000 21700 21650 21700 21600 769
635 20250221 093400 804760250 21700 21650 21700 21650 142
636 20250221 093300 801684650 21650 21700 21700 21650 507
637 20250221 093200 790707800 21700 21700 21700 21650 548
638 20250221 093100 778842350 21700 21600 21700 21600 646
639 20250221 093000 764860350 21600 21650 21650 21600 616
640 20250221 092900 751554350 21650 21700 21700 21600 189
641 20250221 092800 747465900 21700 21700 21700 21600 428
642 20250221 092700 738195850 21700 21700 21700 21650 1434
643 20250221 092600 707106100 21700 21650 21700 21650 223
644 20250221 092500 702278100 21650 21650 21700 21550 153
645 20250221 092400 698972400 21650 21650 21650 21600 337
646 20250221 092300 691691750 21650 21550 21700 21550 9870
647 20250221 092200 478716800 21550 21550 21550 21500 528
648 20250221 092100 467359350 21550 21550 21550 21500 1145
649 20250221 092000 442734250 21500 21550 21550 21500 1258
650 20250221 091900 415686900 21550 21550 21550 21500 712
651 20250221 091800 400378300 21550 21500 21550 21500 106
652 20250221 091700 398098450 21500 21500 21550 21450 903
653 20250221 091600 378683800 21450 21500 21500 21450 813
654 20250221 091500 361241850 21450 21500 21550 21450 1125
655 20250221 091400 337070600 21550 21550 21550 21500 238
656 20250221 091300 331950700 21550 21550 21550 21500 204
657 20250221 091200 327554550 21550 21550 21600 21500 353
658 20250221 091100 319945350 21500 21450 21500 21450 561
659 20250221 091000 307886450 21450 21400 21500 21400 664
660 20250221 090900 293663500 21400 21600 21600 21400 2293
661 20250221 090800 244499400 21550 21500 21550 21450 210
662 20250221 090700 239978550 21500 21400 21500 21400 1177
663 20250221 090600 214688400 21400 21500 21500 21400 675
664 20250221 090500 200241700 21400 21500 21500 21400 1412
665 20250221 090400 170016900 21500 21450 21500 21400 2220
666 20250221 090300 122339700 21400 21350 21450 21350 332
667 20250221 090200 115243350 21350 21300 21550 21300 1258
668 20250221 090100 88366850 21300 21550 21550 21300 1058
669 20250221 090000 65724150 21400 21700 21700 21400 3044