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

678
102370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201600,660194955,3490,3490,3490,3490,3280
20250221,201500,660194955,3490,3490,3490,3490,0
20250221,201400,660194955,3490,3490,3490,3490,0
20250221,201300,660194955,3490,3490,3490,3490,0
20250221,201200,660194955,3490,3490,3490,3490,0
20250221,201100,660194955,3490,3490,3490,3490,0
20250221,201000,660194955,3490,3490,3490,3490,0
20250221,200900,660194955,3490,3490,3490,3490,0
20250221,200800,660194955,3490,3490,3490,3490,0
20250221,200700,660194955,3490,3490,3490,3490,0
20250221,200600,660194955,3490,3490,3490,3490,0
20250221,200500,660194955,3490,3490,3490,3490,0
20250221,200400,660194955,3490,3490,3490,3490,0
20250221,200300,660194955,3490,3490,3490,3490,0
20250221,200200,660194955,3490,3490,3490,3490,0
20250221,200100,660194955,3490,3490,3490,3490,0
20250221,200000,660194955,3490,3490,3490,3490,0
20250221,195900,660194955,3490,3490,3490,3490,0
20250221,195800,660194955,3490,3490,3490,3490,0
20250221,195700,660194955,3490,3490,3490,3490,0
20250221,195600,660194955,3490,3490,3490,3490,0
20250221,195500,660194955,3490,3490,3490,3490,0
20250221,195400,660194955,3490,3490,3490,3490,0
20250221,195300,660194955,3490,3490,3490,3490,0
20250221,195200,660194955,3490,3490,3490,3490,0
20250221,195100,660194955,3490,3490,3490,3490,0
20250221,195000,660194955,3490,3490,3490,3490,0
20250221,194900,660194955,3490,3490,3490,3490,0
20250221,194800,660194955,3490,3490,3490,3490,0
20250221,194700,660194955,3490,3490,3490,3490,0
20250221,194600,660194955,3490,3490,3490,3490,3280
20250221,194500,660194955,3490,3490,3490,3490,0
20250221,194400,660194955,3490,3490,3490,3490,0
20250221,194300,660194955,3490,3490,3490,3490,0
20250221,194200,660194955,3490,3490,3490,3490,0
20250221,194100,660194955,3490,3490,3490,3490,0
20250221,194000,660194955,3490,3490,3490,3490,0
20250221,193900,660194955,3490,3490,3490,3490,0
20250221,193800,660194955,3490,3490,3490,3490,0
20250221,193700,660194955,3490,3490,3490,3490,0
20250221,193600,660194955,3490,3490,3490,3490,0
20250221,193500,660194955,3490,3490,3490,3490,0
20250221,193400,660194955,3490,3490,3490,3490,0
20250221,193300,660194955,3490,3490,3490,3490,0
20250221,193200,660194955,3490,3490,3490,3490,0
20250221,193100,660194955,3490,3490,3490,3490,0
20250221,193000,660194955,3490,3490,3490,3490,0
20250221,192900,660194955,3490,3490,3490,3490,0
20250221,192800,660194955,3490,3490,3490,3490,0
20250221,192700,660194955,3490,3490,3490,3490,0
20250221,192600,660194955,3490,3490,3490,3490,0
20250221,192500,660194955,3490,3490,3490,3490,0
20250221,192400,660194955,3490,3490,3490,3490,0
20250221,192300,660194955,3490,3490,3490,3490,0
20250221,192200,660194955,3490,3490,3490,3490,0
20250221,192100,660194955,3490,3490,3490,3490,0
20250221,192000,660194955,3490,3490,3490,3490,0
20250221,191900,660194955,3490,3490,3490,3490,0
20250221,191800,660194955,3490,3490,3490,3490,0
20250221,191700,660194955,3490,3490,3490,3490,0
20250221,191600,660194955,3490,3490,3490,3490,3280
20250221,191500,660194955,3490,3490,3490,3490,0
20250221,191400,660194955,3490,3490,3490,3490,0
20250221,191300,660194955,3490,3490,3490,3490,0
20250221,191200,660194955,3490,3490,3490,3490,0
20250221,191100,660194955,3490,3490,3490,3490,0
20250221,191000,660194955,3490,3490,3490,3490,0
20250221,190900,660194955,3490,3490,3490,3490,0
20250221,190800,660194955,3490,3490,3490,3490,0
20250221,190700,660194955,3490,3490,3490,3490,0
20250221,190600,660194955,3490,3490,3490,3490,0
20250221,190500,660194955,3490,3490,3490,3490,0
20250221,190400,660194955,3490,3490,3490,3490,0
20250221,190300,660194955,3490,3490,3490,3490,0
20250221,190200,660194955,3490,3490,3490,3490,0
20250221,190100,660194955,3490,3490,3490,3490,0
20250221,190000,660194955,3490,3490,3490,3490,0
20250221,185900,660194955,3490,3490,3490,3490,0
20250221,185800,660194955,3490,3490,3490,3490,0
20250221,185700,660194955,3490,3490,3490,3490,0
20250221,185600,660194955,3490,3490,3490,3490,0
20250221,185500,660194955,3490,3490,3490,3490,0
20250221,185400,660194955,3490,3490,3490,3490,0
20250221,185300,660194955,3490,3490,3490,3490,0
20250221,185200,660194955,3490,3490,3490,3490,0
20250221,185100,660194955,3490,3490,3490,3490,0
20250221,185000,660194955,3490,3490,3490,3490,0
20250221,184900,660194955,3490,3490,3490,3490,0
20250221,184800,660194955,3490,3490,3490,3490,0
20250221,184700,660194955,3490,3490,3490,3490,0
20250221,184600,660194955,3490,3490,3490,3490,3280
20250221,184500,660194955,3490,3490,3490,3490,0
20250221,184400,660194955,3490,3490,3490,3490,0
20250221,184300,660194955,3490,3490,3490,3490,0
20250221,184200,660194955,3490,3490,3490,3490,0
20250221,184100,660194955,3490,3490,3490,3490,0
20250221,184000,660194955,3490,3490,3490,3490,0
20250221,183900,660194955,3490,3490,3490,3490,0
20250221,183800,660194955,3490,3490,3490,3490,0
20250221,183700,660194955,3490,3490,3490,3490,0
20250221,183600,660194955,3490,3490,3490,3490,0
20250221,183500,660194955,3490,3490,3490,3490,0
20250221,183400,660194955,3490,3490,3490,3490,0
20250221,183300,660194955,3490,3490,3490,3490,0
20250221,183200,660194955,3490,3490,3490,3490,0
20250221,183100,660194955,3490,3490,3490,3490,0
20250221,183000,660194955,3490,3490,3490,3490,0
20250221,182900,660194955,3490,3490,3490,3490,0
20250221,182800,660194955,3490,3490,3490,3490,0
20250221,182700,660194955,3490,3490,3490,3490,0
20250221,182600,660194955,3490,3490,3490,3490,0
20250221,182500,660194955,3490,3490,3490,3490,0
20250221,182400,660194955,3490,3490,3490,3490,0
20250221,182300,660194955,3490,3490,3490,3490,0
20250221,182200,660194955,3490,3490,3490,3490,0
20250221,182100,660194955,3490,3490,3490,3490,0
20250221,182000,660194955,3490,3490,3490,3490,0
20250221,181900,660194955,3490,3490,3490,3490,0
20250221,181800,660194955,3490,3490,3490,3490,0
20250221,181700,660194955,3490,3490,3490,3490,0
20250221,181600,660194955,3490,3490,3490,3490,3280
20250221,181500,660194955,3490,3490,3490,3490,0
20250221,181400,660194955,3490,3490,3490,3490,0
20250221,181300,660194955,3490,3490,3490,3490,0
20250221,181200,660194955,3490,3490,3490,3490,0
20250221,181100,660194955,3490,3490,3490,3490,0
20250221,181000,660194955,3490,3490,3490,3490,0
20250221,180900,660194955,3490,3490,3490,3490,0
20250221,180800,660194955,3490,3490,3490,3490,0
20250221,180700,660194955,3490,3490,3490,3490,0
20250221,180600,660194955,3490,3490,3490,3490,0
20250221,180500,660194955,3490,3490,3490,3490,0
20250221,180400,660194955,3490,3490,3490,3490,0
20250221,180300,660194955,3490,3490,3490,3490,0
20250221,180200,660194955,3490,3490,3490,3490,0
20250221,180100,660194955,3490,3490,3490,3490,0
20250221,180000,660194955,3490,3490,3490,3490,0
20250221,175900,660194955,3490,3490,3490,3490,0
20250221,175800,660194955,3490,3490,3490,3490,0
20250221,175700,660194955,3490,3490,3490,3490,0
20250221,175600,660194955,3490,3490,3490,3490,0
20250221,175500,660194955,3490,3490,3490,3490,0
20250221,175400,660194955,3490,3490,3490,3490,0
20250221,175300,660194955,3490,3490,3490,3490,0
20250221,175200,660194955,3490,3490,3490,3490,0
20250221,175100,660194955,3490,3490,3490,3490,0
20250221,175000,660194955,3490,3490,3490,3490,0
20250221,174900,660194955,3490,3490,3490,3490,0
20250221,174800,660194955,3490,3490,3490,3490,0
20250221,174700,660194955,3490,3490,3490,3490,0
20250221,174600,660194955,3490,3490,3490,3490,3280
20250221,174500,660194955,3490,3490,3490,3490,0
20250221,174400,660194955,3490,3490,3490,3490,0
20250221,174300,660194955,3490,3490,3490,3490,0
20250221,174200,660194955,3490,3490,3490,3490,0
20250221,174100,660194955,3490,3490,3490,3490,0
20250221,174000,660194955,3490,3490,3490,3490,0
20250221,173900,660194955,3490,3490,3490,3490,0
20250221,173800,660194955,3490,3490,3490,3490,0
20250221,173700,660194955,3490,3490,3490,3490,0
20250221,173600,660194955,3490,3490,3490,3490,0
20250221,173500,660194955,3490,3490,3490,3490,0
20250221,173400,660194955,3490,3490,3490,3490,0
20250221,173300,660194955,3490,3490,3490,3490,0
20250221,173200,660194955,3490,3490,3490,3490,0
20250221,173100,660194955,3490,3490,3490,3490,0
20250221,173000,660194955,3490,3490,3490,3490,0
20250221,172900,660194955,3490,3490,3490,3490,0
20250221,172800,660194955,3490,3490,3490,3490,0
20250221,172700,660194955,3490,3490,3490,3490,0
20250221,172600,660194955,3490,3490,3490,3490,0
20250221,172500,660194955,3490,3490,3490,3490,0
20250221,172400,660194955,3490,3490,3490,3490,0
20250221,172300,660194955,3490,3490,3490,3490,0
20250221,172200,660194955,3490,3490,3490,3490,0
20250221,172100,660194955,3490,3490,3490,3490,0
20250221,172000,660194955,3490,3490,3490,3490,0
20250221,171900,660194955,3490,3490,3490,3490,0
20250221,171800,660194955,3490,3490,3490,3490,0
20250221,171700,660194955,3490,3490,3490,3490,0
20250221,171600,660194955,3490,3490,3490,3490,3280
20250221,171500,660194955,3490,3490,3490,3490,0
20250221,171400,660194955,3490,3490,3490,3490,0
20250221,171300,660194955,3490,3490,3490,3490,0
20250221,171200,660194955,3490,3490,3490,3490,0
20250221,171100,660194955,3490,3490,3490,3490,0
20250221,171000,660194955,3490,3490,3490,3490,0
20250221,170900,660194955,3490,3490,3490,3490,0
20250221,170800,660194955,3490,3490,3490,3490,0
20250221,170700,660194955,3490,3490,3490,3490,0
20250221,170600,660194955,3490,3490,3490,3490,0
20250221,170500,660194955,3490,3490,3490,3490,0
20250221,170400,660194955,3490,3490,3490,3490,0
20250221,170300,660194955,3490,3490,3490,3490,0
20250221,170200,660194955,3490,3490,3490,3490,0
20250221,170100,660194955,3490,3490,3490,3490,0
20250221,170000,660194955,3490,3490,3490,3490,0
20250221,165900,660194955,3490,3490,3490,3490,0
20250221,165800,660194955,3490,3490,3490,3490,0
20250221,165700,660194955,3490,3490,3490,3490,0
20250221,165600,660194955,3490,3490,3490,3490,0
20250221,165500,660194955,3490,3490,3490,3490,0
20250221,165400,660194955,3490,3490,3490,3490,0
20250221,165300,660194955,3490,3490,3490,3490,0
20250221,165200,660194955,3490,3490,3490,3490,0
20250221,165100,660194955,3490,3490,3490,3490,0
20250221,165000,660194955,3490,3490,3490,3490,0
20250221,164900,660194955,3490,3490,3490,3490,0
20250221,164800,660194955,3490,3490,3490,3490,0
20250221,164700,660194955,3490,3490,3490,3490,0
20250221,164600,660194955,3490,3490,3490,3490,3280
20250221,164500,660194955,3490,3490,3490,3490,0
20250221,164400,660194955,3490,3490,3490,3490,0
20250221,164300,660194955,3490,3490,3490,3490,0
20250221,164200,660194955,3490,3490,3490,3490,0
20250221,164100,660194955,3490,3490,3490,3490,0
20250221,164000,660194955,3490,3490,3490,3490,0
20250221,163900,660194955,3490,3490,3490,3490,0
20250221,163800,660194955,3490,3490,3490,3490,0
20250221,163700,660194955,3490,3490,3490,3490,0
20250221,163600,660194955,3490,3490,3490,3490,0
20250221,163500,660194955,3490,3490,3490,3490,0
20250221,163400,660194955,3490,3490,3490,3490,0
20250221,163300,660194955,3490,3490,3490,3490,0
20250221,163200,660194955,3490,3490,3490,3490,0
20250221,163100,660194955,3490,3490,3490,3490,0
20250221,163000,660194955,3490,3490,3490,3490,0
20250221,162900,660194955,3490,3490,3490,3490,0
20250221,162800,660194955,3490,3490,3490,3490,0
20250221,162700,660194955,3490,3490,3490,3490,0
20250221,162600,660194955,3490,3490,3490,3490,0
20250221,162500,660194955,3490,3490,3490,3490,0
20250221,162400,660194955,3490,3490,3490,3490,0
20250221,162300,660194955,3490,3490,3490,3490,0
20250221,162200,660194955,3490,3490,3490,3490,0
20250221,162100,660194955,3490,3490,3490,3490,0
20250221,162000,660194955,3490,3490,3490,3490,0
20250221,161900,660194955,3490,3490,3490,3490,0
20250221,161800,660194955,3490,3490,3490,3490,0
20250221,161700,660194955,3490,3490,3490,3490,0
20250221,161600,660194955,3490,3490,3490,3490,3280
20250221,161500,660194955,3490,3490,3490,3490,0
20250221,161400,660194955,3490,3490,3490,3490,0
20250221,161300,660194955,3490,3490,3490,3490,0
20250221,161200,660194955,3490,3490,3490,3490,0
20250221,161100,660194955,3490,3490,3490,3490,0
20250221,161000,660194955,3490,3490,3490,3490,0
20250221,160900,660194955,3490,3490,3490,3490,0
20250221,160800,660194955,3490,3490,3490,3490,0
20250221,160700,660194955,3490,3490,3490,3490,0
20250221,160600,660194955,3490,3490,3490,3490,0
20250221,160500,660194955,3490,3490,3490,3490,0
20250221,160400,660194955,3490,3490,3490,3490,0
20250221,160300,660194955,3490,3490,3490,3490,0
20250221,160200,660194955,3490,3490,3490,3490,0
20250221,160100,660194955,3490,3490,3490,3490,0
20250221,160000,660194955,3490,3490,3490,3490,0
20250221,155900,660194955,3490,3490,3490,3490,0
20250221,155800,660194955,3490,3490,3490,3490,0
20250221,155700,660194955,3490,3490,3490,3490,0
20250221,155600,660194955,3490,3490,3490,3490,0
20250221,155500,660194955,3490,3490,3490,3490,0
20250221,155400,660194955,3490,3490,3490,3490,0
20250221,155300,660194955,3490,3490,3490,3490,0
20250221,155200,660194955,3490,3490,3490,3490,0
20250221,155100,660194955,3490,3490,3490,3490,0
20250221,155000,660194955,3490,3490,3490,3490,0
20250221,154900,660194955,3490,3490,3490,3490,0
20250221,154800,660194955,3490,3490,3490,3490,0
20250221,154700,660194955,3490,3490,3490,3490,0
20250221,154600,660194955,3490,3490,3490,3490,3280
20250221,154500,660194955,3490,3490,3490,3490,0
20250221,154400,660194955,3490,3490,3490,3490,0
20250221,154300,660194955,3490,3490,3490,3490,0
20250221,154200,660194955,3490,3490,3490,3490,0
20250221,154100,660194955,3490,3490,3490,3490,0
20250221,154000,660194955,3490,3490,3490,3490,0
20250221,153900,660194955,3490,3490,3490,3490,0
20250221,153800,660194955,3490,3490,3490,3490,0
20250221,153700,660194955,3490,3490,3490,3490,0
20250221,153600,660194955,3490,3490,3490,3490,0
20250221,153500,660194955,3490,3490,3490,3490,0
20250221,153400,660194955,3490,3490,3490,3490,0
20250221,153300,660194955,3490,3490,3490,3490,0
20250221,153200,660194955,3490,3490,3490,3490,0
20250221,153100,660194955,3490,3490,3490,3490,0
20250221,153000,660194955,3490,3490,3490,3490,3280
20250221,152900,648747755,3490,3490,3490,3490,0
20250221,152800,648747755,3490,3490,3490,3490,0
20250221,152700,648747755,3490,3490,3490,3490,0
20250221,152600,648747755,3490,3490,3490,3490,0
20250221,152500,648747755,3490,3490,3490,3490,0
20250221,152400,648747755,3490,3490,3490,3490,0
20250221,152300,648747755,3490,3490,3490,3490,0
20250221,152200,648747755,3490,3490,3490,3490,0
20250221,152100,648747755,3490,3490,3490,3490,0
20250221,152000,648747755,3490,3490,3490,3490,0
20250221,151900,648747755,3490,3490,3495,3490,1230
20250221,151800,644454855,3495,3500,3500,3495,493
20250221,151700,642731815,3495,3495,3495,3495,318
20250221,151600,641620405,3495,3495,3495,3495,100
20250221,151500,641270905,3495,3490,3495,3490,103
20250221,151400,640910935,3495,3495,3495,3495,288
20250221,151300,639904375,3495,3500,3500,3495,1029
20250221,151200,636307735,3500,3500,3500,3495,1273
20250221,151100,631853030,3500,3505,3505,3500,13
20250221,151000,631807470,3500,3500,3500,3500,159
20250221,150900,631250970,3505,3505,3505,3505,0
20250221,150800,631250970,3505,3500,3505,3500,66
20250221,150700,631019830,3500,3500,3500,3500,6200
20250221,150600,609319830,3505,3505,3505,3505,1
20250221,150500,609316325,3505,3505,3505,3505,199
20250221,150400,608618830,3505,3505,3505,3505,205
20250221,150300,607900305,3500,3500,3500,3500,23
20250221,150200,607819805,3500,3500,3500,3500,0
20250221,150100,607819805,3500,3500,3500,3500,100
20250221,150000,607469805,3505,3505,3505,3505,1
20250221,145900,607466300,3500,3500,3500,3500,291
20250221,145800,606447800,3500,3500,3500,3500,500
20250221,145700,604697800,3505,3505,3505,3505,0
20250221,145600,604697800,3505,3505,3505,3505,56
20250221,145500,604501520,3500,3500,3500,3500,0
20250221,145400,604501520,3500,3505,3505,3500,530
20250221,145300,602644020,3505,3505,3505,3505,0
20250221,145200,602644020,3505,3500,3505,3500,37
20250221,145100,602514515,3500,3500,3500,3500,206
20250221,145000,601793515,3500,3500,3500,3500,1010
20250221,144900,598258515,3495,3505,3505,3495,30
20250221,144800,598153655,3495,3500,3500,3495,80
20250221,144700,597873800,3500,3500,3500,3500,0
20250221,144600,597873800,3500,3500,3500,3500,560
20250221,144500,595913800,3500,3495,3500,3495,400
20250221,144400,594514800,3495,3500,3500,3495,550
20250221,144300,592592305,3500,3500,3500,3500,151
20250221,144200,592063805,3500,3500,3500,3500,349
20250221,144100,590842305,3500,3500,3500,3500,95
20250221,144000,590509805,3500,3500,3500,3500,0
20250221,143900,590509805,3500,3495,3500,3495,1501
20250221,143800,585256310,3495,3495,3495,3495,0
20250221,143700,585256310,3495,3495,3495,3495,144
20250221,143600,584753030,3495,3495,3495,3495,575
20250221,143500,582743405,3495,3495,3495,3495,234
20250221,143400,581925575,3500,3500,3500,3500,0
20250221,143300,581925575,3500,3500,3500,3500,0
20250221,143200,581925575,3500,3500,3500,3495,385
20250221,143100,580579895,3505,3505,3505,3505,0
20250221,143000,580579895,3505,3505,3505,3505,0
20250221,142900,580579895,3505,3505,3505,3505,29
20250221,142800,580478250,3505,3505,3505,3505,1
20250221,142700,580474745,3495,3495,3495,3495,0
20250221,142600,580474745,3495,3495,3495,3495,400
20250221,142500,579076745,3495,3495,3495,3495,0
20250221,142400,579076745,3495,3495,3495,3495,0
20250221,142300,579076745,3495,3495,3495,3495,0
20250221,142200,579076745,3495,3495,3495,3495,0
20250221,142100,579076745,3495,3495,3495,3495,0
20250221,142000,579076745,3495,3495,3495,3495,0
20250221,141900,579076745,3495,3495,3495,3495,1
20250221,141800,579073250,3495,3495,3495,3495,0
20250221,141700,579073250,3495,3495,3495,3495,5
20250221,141600,579055775,3495,3495,3495,3495,0
20250221,141500,579055775,3495,3495,3495,3495,110
20250221,141400,578671325,3490,3485,3490,3485,558
20250221,141300,576724405,3490,3490,3490,3490,10
20250221,141200,576689505,3490,3490,3490,3490,11
20250221,141100,576651115,3490,3490,3490,3490,0
20250221,141000,576651115,3490,3490,3490,3490,0
20250221,140900,576651115,3490,3490,3490,3490,0
20250221,140800,576651115,3490,3490,3490,3490,0
20250221,140700,576651115,3490,3490,3490,3490,0
20250221,140600,576651115,3490,3490,3490,3490,0
20250221,140500,576651115,3490,3490,3490,3490,0
20250221,140400,576651115,3490,3490,3490,3490,172
20250221,140300,576050835,3490,3490,3490,3490,0
20250221,140200,576050835,3490,3490,3490,3490,2
20250221,140100,576043855,3490,3490,3490,3490,8
20250221,140000,576015935,3490,3490,3490,3485,304
20250221,135900,574955670,3490,3490,3490,3490,1680
20250221,135800,569092470,3490,3490,3490,3490,0
20250221,135700,569092470,3490,3490,3490,3490,0
20250221,135600,569092470,3490,3490,3490,3490,416
20250221,135500,567640630,3490,3490,3490,3490,0
20250221,135400,567640630,3490,3490,3490,3490,1
20250221,135300,567637140,3490,3490,3490,3490,0
20250221,135200,567637140,3490,3490,3490,3490,0
20250221,135100,567637140,3490,3495,3495,3490,55
20250221,135000,567444965,3485,3485,3485,3485,0
20250221,134900,567444965,3485,3485,3485,3485,110
20250221,134800,567061615,3495,3495,3495,3495,1
20250221,134700,567058120,3485,3485,3485,3485,0
20250221,134600,567058120,3485,3485,3485,3485,0
20250221,134500,567058120,3485,3485,3485,3485,406
20250221,134400,565643210,3485,3485,3485,3485,0
20250221,134300,565643210,3485,3490,3490,3485,215
20250221,134200,564893910,3490,3490,3490,3490,0
20250221,134100,564893910,3490,3490,3490,3490,0
20250221,134000,564893910,3490,3490,3490,3490,0
20250221,133900,564893910,3490,3495,3495,3490,202
20250221,133800,564188920,3485,3480,3485,3480,643
20250221,133700,561949600,3480,3480,3480,3480,0
20250221,133600,561949600,3480,3480,3480,3480,14
20250221,133500,561900880,3480,3480,3480,3480,3
20250221,133400,561890440,3480,3475,3480,3475,3
20250221,133300,561880010,3480,3475,3480,3475,330
20250221,133200,560733250,3465,3465,3465,3465,40
20250221,133100,560594650,3470,3470,3470,3470,11
20250221,133000,560556480,3470,3470,3470,3465,362
20250221,132900,559300390,3465,3465,3465,3460,1257
20250221,132800,554946020,3465,3465,3465,3465,52
20250221,132700,554765840,3465,3465,3470,3460,1304
20250221,132600,550252470,3470,3480,3480,3470,3597
20250221,132500,537758880,3490,3490,3490,3490,1
20250221,132400,537755390,3490,3485,3490,3485,1636
20250221,132300,532046760,3485,3485,3485,3485,0
20250221,132200,532046760,3485,3485,3485,3485,0
20250221,132100,532046760,3485,3485,3485,3485,640
20250221,132000,529816360,3485,3490,3490,3485,561
20250221,131900,527858775,3490,3490,3490,3490,15
20250221,131800,527806425,3490,3490,3490,3490,10
20250221,131700,527771525,3490,3490,3490,3485,101
20250221,131600,527419285,3485,3490,3490,3485,12
20250221,131500,527377455,3480,3490,3490,3480,347
20250221,131400,526168170,3490,3490,3495,3490,10
20250221,131300,526133265,3490,3490,3490,3490,100
20250221,131200,525784265,3490,3490,3490,3490,52
20250221,131100,525602785,3490,3490,3490,3490,455
20250221,131000,524014835,3490,3490,3490,3490,26
20250221,130900,523924095,3490,3490,3490,3490,344
20250221,130800,522723535,3495,3505,3505,3470,10569
20250221,130700,485926265,3510,3510,3510,3510,0
20250221,130600,485926265,3510,3510,3510,3510,1
20250221,130500,485922755,3505,3505,3505,3505,0
20250221,130400,485922755,3505,3505,3505,3505,0
20250221,130300,485922755,3505,3505,3505,3505,160
20250221,130200,485361955,3505,3505,3505,3505,0
20250221,130100,485361955,3505,3505,3505,3505,181
20250221,130000,484727550,3500,3500,3500,3500,0
20250221,125900,484727550,3500,3500,3500,3500,277
20250221,125800,483758050,3500,3500,3500,3500,1433
20250221,125700,478742550,3500,3505,3505,3500,2301
20250221,125600,470683410,3510,3510,3510,3510,0
20250221,125500,470683410,3510,3510,3510,3510,0
20250221,125400,470683410,3510,3510,3510,3510,0
20250221,125300,470683410,3510,3510,3510,3510,0
20250221,125200,470683410,3510,3510,3510,3510,200
20250221,125100,469981410,3510,3510,3510,3510,542
20250221,125000,468078990,3520,3515,3520,3515,201
20250221,124900,467372470,3520,3520,3520,3520,4
20250221,124800,467358390,3520,3510,3520,3510,13
20250221,124700,467312740,3520,3505,3520,3505,152
20250221,124600,466779950,3520,3520,3520,3520,0
20250221,124500,466779950,3520,3505,3520,3505,6
20250221,124400,466758905,3520,3510,3520,3510,3
20250221,124300,466748365,3520,3520,3520,3520,0
20250221,124200,466748365,3520,3530,3530,3500,6160
20250221,124100,445171905,3515,3530,3530,3500,8110
20250221,124000,416722400,3530,3530,3530,3530,0
20250221,123900,416722400,3530,3530,3530,3530,63
20250221,123800,416500010,3535,3535,3535,3535,0
20250221,123700,416500010,3535,3535,3535,3535,5
20250221,123600,416482335,3535,3535,3535,3535,0
20250221,123500,416482335,3535,3535,3535,3535,0
20250221,123400,416482335,3535,3535,3535,3535,588
20250221,123300,414403755,3540,3540,3540,3540,0
20250221,123200,414403755,3540,3540,3540,3540,0
20250221,123100,414403755,3540,3540,3540,3540,0
20250221,123000,414403755,3540,3540,3540,3540,0
20250221,122900,414403755,3540,3540,3540,3540,0
20250221,122800,414403755,3540,3540,3540,3540,0
20250221,122700,414403755,3540,3540,3540,3540,201
20250221,122600,413692215,3540,3540,3540,3540,10
20250221,122500,413656815,3540,3540,3540,3540,20
20250221,122400,413586015,3540,3540,3540,3540,20
20250221,122300,413515215,3540,3540,3540,3540,29
20250221,122200,413412555,3540,3540,3540,3540,0
20250221,122100,413412555,3540,3540,3540,3540,0
20250221,122000,413412555,3540,3540,3540,3540,5
20250221,121900,413394855,3540,3540,3540,3540,1
20250221,121800,413391315,3545,3540,3545,3535,1441
20250221,121700,408290260,3545,3545,3545,3535,16
20250221,121600,408233615,3545,3545,3545,3545,0
20250221,121500,408233615,3545,3545,3545,3545,0
20250221,121400,408233615,3545,3545,3545,3545,0
20250221,121300,408233615,3545,3545,3545,3545,0
20250221,121200,408233615,3545,3545,3545,3545,0
20250221,121100,408233615,3545,3545,3545,3545,0
20250221,121000,408233615,3545,3545,3545,3520,104
20250221,120900,407867435,3545,3525,3545,3520,552
20250221,120800,405921675,3525,3525,3525,3525,1
20250221,120700,405918150,3525,3525,3525,3525,1
20250221,120600,405914625,3525,3535,3535,3500,21005
20250221,120500,332051355,3540,3540,3540,3540,563
20250221,120400,330058335,3540,3540,3540,3540,2
20250221,120300,330051255,3540,3540,3540,3540,0
20250221,120200,330051255,3540,3540,3540,3540,0
20250221,120100,330051255,3540,3540,3540,3540,0
20250221,120000,330051255,3540,3540,3540,3540,100
20250221,115900,329697255,3540,3540,3540,3540,0
20250221,115800,329697255,3540,3540,3540,3540,0
20250221,115700,329697255,3540,3540,3540,3540,40
20250221,115600,329555655,3560,3560,3560,3560,0
20250221,115500,329555655,3560,3540,3560,3540,2
20250221,115400,329548555,3540,3540,3540,3540,0
20250221,115300,329548555,3540,3540,3540,3540,0
20250221,115200,329548555,3540,3540,3540,3540,0
20250221,115100,329548555,3540,3540,3540,3540,0
20250221,115000,329548555,3540,3540,3540,3540,0
20250221,114900,329548555,3540,3540,3540,3540,0
20250221,114800,329548555,3540,3540,3540,3540,0
20250221,114700,329548555,3540,3540,3540,3540,750
20250221,114600,326893555,3540,3540,3540,3540,0
20250221,114500,326893555,3540,3540,3540,3540,25
20250221,114400,326805055,3540,3540,3540,3540,0
20250221,114300,326805055,3540,3560,3560,3540,35
20250221,114200,326681135,3555,3555,3555,3555,20
20250221,114100,326610035,3555,3555,3555,3555,0
20250221,114000,326610035,3555,3555,3555,3555,4
20250221,113900,326595815,3555,3555,3555,3555,0
20250221,113800,326595815,3555,3555,3555,3555,0
20250221,113700,326595815,3555,3555,3555,3555,0
20250221,113600,326595815,3555,3555,3555,3555,0
20250221,113500,326595815,3555,3555,3555,3555,300
20250221,113400,325529315,3555,3555,3555,3555,1
20250221,113300,325525760,3555,3550,3555,3550,3
20250221,113200,325515105,3555,3555,3555,3555,56
20250221,113100,325316025,3555,3555,3555,3555,0
20250221,113000,325316025,3555,3555,3555,3555,2
20250221,112900,325308915,3555,3555,3555,3555,0
20250221,112800,325308915,3555,3535,3555,3530,1002
20250221,112700,321771765,3555,3555,3555,3555,843
20250221,112600,318774900,3555,3530,3555,3530,35
20250221,112500,318651325,3555,3555,3555,3555,0
20250221,112400,318651325,3555,3555,3555,3555,0
20250221,112300,318651325,3555,3530,3555,3530,1844
20250221,112200,312141855,3530,3530,3530,3530,38
20250221,112100,312007715,3525,3560,3560,3525,15000
20250221,112000,258961575,3565,3565,3565,3565,0
20250221,111900,258961575,3565,3565,3565,3565,0
20250221,111800,258961575,3565,3565,3565,3565,0
20250221,111700,258961575,3565,3565,3565,3565,0
20250221,111600,258961575,3565,3565,3565,3565,1
20250221,111500,258958010,3575,3575,3575,3575,0
20250221,111400,258958010,3575,3575,3575,3575,0
20250221,111300,258958010,3575,3575,3575,3575,0
20250221,111200,258958010,3575,3575,3575,3575,0
20250221,111100,258958010,3575,3575,3575,3575,1
20250221,111000,258954435,3545,3545,3545,3545,1
20250221,110900,258950890,3575,3545,3575,3545,21
20250221,110800,258876415,3545,3545,3545,3545,0
20250221,110700,258876415,3545,3545,3545,3545,90
20250221,110600,258557365,3545,3560,3560,3545,5190
20250221,110500,240116115,3560,3560,3560,3560,0
20250221,110400,240116115,3560,3570,3570,3560,1348
20250221,110300,235314070,3580,3580,3580,3580,0
20250221,110200,235314070,3580,3580,3580,3580,0
20250221,110100,235314070,3580,3580,3580,3580,0
20250221,110000,235314070,3580,3580,3580,3580,0
20250221,105900,235314070,3580,3580,3580,3580,0
20250221,105800,235314070,3580,3580,3580,3580,0
20250221,105700,235314070,3580,3580,3580,3580,177
20250221,105600,234680410,3570,3570,3570,3570,23
20250221,105500,234598300,3565,3565,3565,3565,58
20250221,105400,234391530,3565,3565,3565,3565,0
20250221,105300,234391530,3565,3565,3565,3565,0
20250221,105200,234391530,3565,3565,3565,3565,0
20250221,105100,234391530,3565,3565,3565,3565,0
20250221,105000,234391530,3565,3565,3565,3565,0
20250221,104900,234391530,3565,3565,3565,3565,0
20250221,104800,234391530,3565,3565,3565,3565,0
20250221,104700,234391530,3565,3570,3570,3565,1088
20250221,104600,230507810,3570,3570,3570,3570,0
20250221,104500,230507810,3570,3575,3575,3570,1745
20250221,104400,224278110,3575,3575,3575,3575,0
20250221,104300,224278110,3575,3575,3575,3575,0
20250221,104200,224278110,3575,3575,3575,3575,2
20250221,104100,224270960,3575,3575,3575,3575,0
20250221,104000,224270960,3575,3575,3575,3575,0
20250221,103900,224270960,3575,3575,3575,3575,0
20250221,103800,224270960,3575,3575,3575,3575,0
20250221,103700,224270960,3575,3575,3575,3575,0
20250221,103600,224270960,3575,3575,3575,3575,159
20250221,103500,223702535,3570,3570,3570,3570,0
20250221,103400,223702535,3570,3570,3570,3570,0
20250221,103300,223702535,3570,3570,3570,3570,0
20250221,103200,223702535,3570,3570,3570,3570,0
20250221,103100,223702535,3570,3570,3570,3570,0
20250221,103000,223702535,3570,3570,3570,3570,0
20250221,102900,223702535,3570,3570,3570,3570,0
20250221,102800,223702535,3570,3570,3570,3570,11
20250221,102700,223663265,3570,3570,3570,3570,0
20250221,102600,223663265,3570,3570,3570,3570,0
20250221,102500,223663265,3570,3570,3570,3570,0
20250221,102400,223663265,3570,3570,3570,3570,200
20250221,102300,222949265,3595,3595,3595,3595,1
20250221,102200,222945670,3585,3580,3585,3580,1409
20250221,102100,217895055,3580,3580,3580,3580,281
20250221,102000,216889075,3570,3570,3570,3570,0
20250221,101900,216889075,3570,3570,3570,3570,0
20250221,101800,216889075,3570,3570,3570,3570,50
20250221,101700,216710575,3570,3570,3570,3570,0
20250221,101600,216710575,3570,3570,3570,3570,0
20250221,101500,216710575,3570,3570,3570,3570,0
20250221,101400,216710575,3570,3570,3570,3570,0
20250221,101300,216710575,3570,3575,3575,3570,17
20250221,101200,216649830,3580,3580,3580,3580,1
20250221,101100,216646250,3580,3580,3580,3580,0
20250221,101000,216646250,3580,3580,3580,3580,0
20250221,100900,216646250,3580,3580,3580,3580,0
20250221,100800,216646250,3580,3580,3580,3580,403
20250221,100700,215203510,3585,3585,3585,3585,0
20250221,100600,215203510,3585,3585,3585,3585,0
20250221,100500,215203510,3585,3585,3585,3585,0
20250221,100400,215203510,3585,3585,3585,3585,398
20250221,100300,213776680,3595,3590,3595,3590,1000
20250221,100200,210183155,3585,3585,3585,3585,3
20250221,100100,210172400,3585,3585,3585,3585,151
20250221,100000,209631065,3585,3585,3585,3585,0
20250221,095900,209631065,3585,3585,3585,3585,0
20250221,095800,209631065,3585,3580,3585,3580,542
20250221,095700,207688830,3560,3570,3575,3560,5579
20250221,095600,187773805,3570,3570,3570,3570,746
20250221,095500,185110585,3575,3575,3575,3575,0
20250221,095400,185110585,3575,3575,3575,3575,839
20250221,095300,182111160,3575,3575,3575,3575,3
20250221,095200,182100435,3565,3570,3570,3565,500
20250221,095100,180317650,3575,3575,3575,3575,0
20250221,095000,180317650,3575,3575,3575,3575,1120
20250221,094900,176313650,3575,3575,3575,3575,500
20250221,094800,174526150,3570,3570,3570,3570,1
20250221,094700,174522580,3570,3570,3570,3570,14
20250221,094600,174472600,3570,3570,3570,3570,476
20250221,094500,172773280,3560,3560,3560,3560,113
20250221,094400,172371000,3550,3560,3560,3550,959
20250221,094300,168962630,3550,3550,3550,3550,0
20250221,094200,168962630,3550,3550,3550,3550,22
20250221,094100,168884530,3550,3550,3550,3550,0
20250221,094000,168884530,3550,3550,3550,3550,323
20250221,093900,167737880,3555,3555,3555,3555,1000
20250221,093800,164182880,3550,3550,3550,3550,300
20250221,093700,163117880,3555,3555,3555,3555,1012
20250221,093600,159520220,3555,3555,3555,3555,100
20250221,093500,159164720,3555,3555,3555,3555,56
20250221,093400,158965640,3550,3550,3550,3550,37
20250221,093300,158834290,3550,3555,3555,3550,3648
20250221,093200,145871405,3555,3560,3560,3555,176
20250221,093100,145245290,3560,3560,3560,3560,70
20250221,093000,144996090,3560,3560,3560,3560,0
20250221,092900,144996090,3560,3560,3560,3560,0
20250221,092800,144996090,3560,3560,3560,3560,69
20250221,092700,144750450,3560,3560,3560,3560,0
20250221,092600,144750450,3560,3570,3570,3560,21
20250221,092500,144675490,3570,3570,3570,3570,2
20250221,092400,144668350,3570,3570,3570,3570,0
20250221,092300,144668350,3570,3550,3570,3550,420
20250221,092200,143177150,3550,3550,3550,3550,1774
20250221,092100,136879450,3550,3550,3570,3550,7422
20250221,092000,110531330,3550,3565,3565,3550,3632
20250221,091900,97622910,3570,3570,3570,3570,0
20250221,091800,97622910,3570,3570,3570,3570,0
20250221,091700,97622910,3570,3570,3570,3570,4
20250221,091600,97608630,3570,3570,3570,3570,7
20250221,091500,97583640,3580,3580,3580,3580,1
20250221,091400,97580060,3580,3580,3580,3580,1000
20250221,091300,94000060,3580,3550,3580,3550,1801
20250221,091200,87606480,3550,3560,3580,3550,5
20250221,091100,87588650,3580,3555,3580,3550,101
20250221,091000,87230020,3550,3580,3580,3550,8306
20250221,090900,57700730,3585,3565,3585,3565,723
20250221,090800,55123195,3575,3570,3575,3565,591
20250221,090700,53013355,3585,3585,3585,3585,0
20250221,090600,53013355,3585,3565,3585,3565,371
20250221,090500,51690120,3565,3595,3595,3565,1272
20250221,090400,47138425,3565,3565,3565,3565,415
20250221,090300,45658950,3555,3550,3555,3550,1007
20250221,090200,42079420,3555,3550,3555,3550,1035
20250221,090100,38400055,3540,3530,3540,3530,2002
20250221,090000,31320075,3530,3560,3560,3525,8819
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201600 660194955 3490 3490 3490 3490 3280
3 20250221 201500 660194955 3490 3490 3490 3490 0
4 20250221 201400 660194955 3490 3490 3490 3490 0
5 20250221 201300 660194955 3490 3490 3490 3490 0
6 20250221 201200 660194955 3490 3490 3490 3490 0
7 20250221 201100 660194955 3490 3490 3490 3490 0
8 20250221 201000 660194955 3490 3490 3490 3490 0
9 20250221 200900 660194955 3490 3490 3490 3490 0
10 20250221 200800 660194955 3490 3490 3490 3490 0
11 20250221 200700 660194955 3490 3490 3490 3490 0
12 20250221 200600 660194955 3490 3490 3490 3490 0
13 20250221 200500 660194955 3490 3490 3490 3490 0
14 20250221 200400 660194955 3490 3490 3490 3490 0
15 20250221 200300 660194955 3490 3490 3490 3490 0
16 20250221 200200 660194955 3490 3490 3490 3490 0
17 20250221 200100 660194955 3490 3490 3490 3490 0
18 20250221 200000 660194955 3490 3490 3490 3490 0
19 20250221 195900 660194955 3490 3490 3490 3490 0
20 20250221 195800 660194955 3490 3490 3490 3490 0
21 20250221 195700 660194955 3490 3490 3490 3490 0
22 20250221 195600 660194955 3490 3490 3490 3490 0
23 20250221 195500 660194955 3490 3490 3490 3490 0
24 20250221 195400 660194955 3490 3490 3490 3490 0
25 20250221 195300 660194955 3490 3490 3490 3490 0
26 20250221 195200 660194955 3490 3490 3490 3490 0
27 20250221 195100 660194955 3490 3490 3490 3490 0
28 20250221 195000 660194955 3490 3490 3490 3490 0
29 20250221 194900 660194955 3490 3490 3490 3490 0
30 20250221 194800 660194955 3490 3490 3490 3490 0
31 20250221 194700 660194955 3490 3490 3490 3490 0
32 20250221 194600 660194955 3490 3490 3490 3490 3280
33 20250221 194500 660194955 3490 3490 3490 3490 0
34 20250221 194400 660194955 3490 3490 3490 3490 0
35 20250221 194300 660194955 3490 3490 3490 3490 0
36 20250221 194200 660194955 3490 3490 3490 3490 0
37 20250221 194100 660194955 3490 3490 3490 3490 0
38 20250221 194000 660194955 3490 3490 3490 3490 0
39 20250221 193900 660194955 3490 3490 3490 3490 0
40 20250221 193800 660194955 3490 3490 3490 3490 0
41 20250221 193700 660194955 3490 3490 3490 3490 0
42 20250221 193600 660194955 3490 3490 3490 3490 0
43 20250221 193500 660194955 3490 3490 3490 3490 0
44 20250221 193400 660194955 3490 3490 3490 3490 0
45 20250221 193300 660194955 3490 3490 3490 3490 0
46 20250221 193200 660194955 3490 3490 3490 3490 0
47 20250221 193100 660194955 3490 3490 3490 3490 0
48 20250221 193000 660194955 3490 3490 3490 3490 0
49 20250221 192900 660194955 3490 3490 3490 3490 0
50 20250221 192800 660194955 3490 3490 3490 3490 0
51 20250221 192700 660194955 3490 3490 3490 3490 0
52 20250221 192600 660194955 3490 3490 3490 3490 0
53 20250221 192500 660194955 3490 3490 3490 3490 0
54 20250221 192400 660194955 3490 3490 3490 3490 0
55 20250221 192300 660194955 3490 3490 3490 3490 0
56 20250221 192200 660194955 3490 3490 3490 3490 0
57 20250221 192100 660194955 3490 3490 3490 3490 0
58 20250221 192000 660194955 3490 3490 3490 3490 0
59 20250221 191900 660194955 3490 3490 3490 3490 0
60 20250221 191800 660194955 3490 3490 3490 3490 0
61 20250221 191700 660194955 3490 3490 3490 3490 0
62 20250221 191600 660194955 3490 3490 3490 3490 3280
63 20250221 191500 660194955 3490 3490 3490 3490 0
64 20250221 191400 660194955 3490 3490 3490 3490 0
65 20250221 191300 660194955 3490 3490 3490 3490 0
66 20250221 191200 660194955 3490 3490 3490 3490 0
67 20250221 191100 660194955 3490 3490 3490 3490 0
68 20250221 191000 660194955 3490 3490 3490 3490 0
69 20250221 190900 660194955 3490 3490 3490 3490 0
70 20250221 190800 660194955 3490 3490 3490 3490 0
71 20250221 190700 660194955 3490 3490 3490 3490 0
72 20250221 190600 660194955 3490 3490 3490 3490 0
73 20250221 190500 660194955 3490 3490 3490 3490 0
74 20250221 190400 660194955 3490 3490 3490 3490 0
75 20250221 190300 660194955 3490 3490 3490 3490 0
76 20250221 190200 660194955 3490 3490 3490 3490 0
77 20250221 190100 660194955 3490 3490 3490 3490 0
78 20250221 190000 660194955 3490 3490 3490 3490 0
79 20250221 185900 660194955 3490 3490 3490 3490 0
80 20250221 185800 660194955 3490 3490 3490 3490 0
81 20250221 185700 660194955 3490 3490 3490 3490 0
82 20250221 185600 660194955 3490 3490 3490 3490 0
83 20250221 185500 660194955 3490 3490 3490 3490 0
84 20250221 185400 660194955 3490 3490 3490 3490 0
85 20250221 185300 660194955 3490 3490 3490 3490 0
86 20250221 185200 660194955 3490 3490 3490 3490 0
87 20250221 185100 660194955 3490 3490 3490 3490 0
88 20250221 185000 660194955 3490 3490 3490 3490 0
89 20250221 184900 660194955 3490 3490 3490 3490 0
90 20250221 184800 660194955 3490 3490 3490 3490 0
91 20250221 184700 660194955 3490 3490 3490 3490 0
92 20250221 184600 660194955 3490 3490 3490 3490 3280
93 20250221 184500 660194955 3490 3490 3490 3490 0
94 20250221 184400 660194955 3490 3490 3490 3490 0
95 20250221 184300 660194955 3490 3490 3490 3490 0
96 20250221 184200 660194955 3490 3490 3490 3490 0
97 20250221 184100 660194955 3490 3490 3490 3490 0
98 20250221 184000 660194955 3490 3490 3490 3490 0
99 20250221 183900 660194955 3490 3490 3490 3490 0
100 20250221 183800 660194955 3490 3490 3490 3490 0
101 20250221 183700 660194955 3490 3490 3490 3490 0
102 20250221 183600 660194955 3490 3490 3490 3490 0
103 20250221 183500 660194955 3490 3490 3490 3490 0
104 20250221 183400 660194955 3490 3490 3490 3490 0
105 20250221 183300 660194955 3490 3490 3490 3490 0
106 20250221 183200 660194955 3490 3490 3490 3490 0
107 20250221 183100 660194955 3490 3490 3490 3490 0
108 20250221 183000 660194955 3490 3490 3490 3490 0
109 20250221 182900 660194955 3490 3490 3490 3490 0
110 20250221 182800 660194955 3490 3490 3490 3490 0
111 20250221 182700 660194955 3490 3490 3490 3490 0
112 20250221 182600 660194955 3490 3490 3490 3490 0
113 20250221 182500 660194955 3490 3490 3490 3490 0
114 20250221 182400 660194955 3490 3490 3490 3490 0
115 20250221 182300 660194955 3490 3490 3490 3490 0
116 20250221 182200 660194955 3490 3490 3490 3490 0
117 20250221 182100 660194955 3490 3490 3490 3490 0
118 20250221 182000 660194955 3490 3490 3490 3490 0
119 20250221 181900 660194955 3490 3490 3490 3490 0
120 20250221 181800 660194955 3490 3490 3490 3490 0
121 20250221 181700 660194955 3490 3490 3490 3490 0
122 20250221 181600 660194955 3490 3490 3490 3490 3280
123 20250221 181500 660194955 3490 3490 3490 3490 0
124 20250221 181400 660194955 3490 3490 3490 3490 0
125 20250221 181300 660194955 3490 3490 3490 3490 0
126 20250221 181200 660194955 3490 3490 3490 3490 0
127 20250221 181100 660194955 3490 3490 3490 3490 0
128 20250221 181000 660194955 3490 3490 3490 3490 0
129 20250221 180900 660194955 3490 3490 3490 3490 0
130 20250221 180800 660194955 3490 3490 3490 3490 0
131 20250221 180700 660194955 3490 3490 3490 3490 0
132 20250221 180600 660194955 3490 3490 3490 3490 0
133 20250221 180500 660194955 3490 3490 3490 3490 0
134 20250221 180400 660194955 3490 3490 3490 3490 0
135 20250221 180300 660194955 3490 3490 3490 3490 0
136 20250221 180200 660194955 3490 3490 3490 3490 0
137 20250221 180100 660194955 3490 3490 3490 3490 0
138 20250221 180000 660194955 3490 3490 3490 3490 0
139 20250221 175900 660194955 3490 3490 3490 3490 0
140 20250221 175800 660194955 3490 3490 3490 3490 0
141 20250221 175700 660194955 3490 3490 3490 3490 0
142 20250221 175600 660194955 3490 3490 3490 3490 0
143 20250221 175500 660194955 3490 3490 3490 3490 0
144 20250221 175400 660194955 3490 3490 3490 3490 0
145 20250221 175300 660194955 3490 3490 3490 3490 0
146 20250221 175200 660194955 3490 3490 3490 3490 0
147 20250221 175100 660194955 3490 3490 3490 3490 0
148 20250221 175000 660194955 3490 3490 3490 3490 0
149 20250221 174900 660194955 3490 3490 3490 3490 0
150 20250221 174800 660194955 3490 3490 3490 3490 0
151 20250221 174700 660194955 3490 3490 3490 3490 0
152 20250221 174600 660194955 3490 3490 3490 3490 3280
153 20250221 174500 660194955 3490 3490 3490 3490 0
154 20250221 174400 660194955 3490 3490 3490 3490 0
155 20250221 174300 660194955 3490 3490 3490 3490 0
156 20250221 174200 660194955 3490 3490 3490 3490 0
157 20250221 174100 660194955 3490 3490 3490 3490 0
158 20250221 174000 660194955 3490 3490 3490 3490 0
159 20250221 173900 660194955 3490 3490 3490 3490 0
160 20250221 173800 660194955 3490 3490 3490 3490 0
161 20250221 173700 660194955 3490 3490 3490 3490 0
162 20250221 173600 660194955 3490 3490 3490 3490 0
163 20250221 173500 660194955 3490 3490 3490 3490 0
164 20250221 173400 660194955 3490 3490 3490 3490 0
165 20250221 173300 660194955 3490 3490 3490 3490 0
166 20250221 173200 660194955 3490 3490 3490 3490 0
167 20250221 173100 660194955 3490 3490 3490 3490 0
168 20250221 173000 660194955 3490 3490 3490 3490 0
169 20250221 172900 660194955 3490 3490 3490 3490 0
170 20250221 172800 660194955 3490 3490 3490 3490 0
171 20250221 172700 660194955 3490 3490 3490 3490 0
172 20250221 172600 660194955 3490 3490 3490 3490 0
173 20250221 172500 660194955 3490 3490 3490 3490 0
174 20250221 172400 660194955 3490 3490 3490 3490 0
175 20250221 172300 660194955 3490 3490 3490 3490 0
176 20250221 172200 660194955 3490 3490 3490 3490 0
177 20250221 172100 660194955 3490 3490 3490 3490 0
178 20250221 172000 660194955 3490 3490 3490 3490 0
179 20250221 171900 660194955 3490 3490 3490 3490 0
180 20250221 171800 660194955 3490 3490 3490 3490 0
181 20250221 171700 660194955 3490 3490 3490 3490 0
182 20250221 171600 660194955 3490 3490 3490 3490 3280
183 20250221 171500 660194955 3490 3490 3490 3490 0
184 20250221 171400 660194955 3490 3490 3490 3490 0
185 20250221 171300 660194955 3490 3490 3490 3490 0
186 20250221 171200 660194955 3490 3490 3490 3490 0
187 20250221 171100 660194955 3490 3490 3490 3490 0
188 20250221 171000 660194955 3490 3490 3490 3490 0
189 20250221 170900 660194955 3490 3490 3490 3490 0
190 20250221 170800 660194955 3490 3490 3490 3490 0
191 20250221 170700 660194955 3490 3490 3490 3490 0
192 20250221 170600 660194955 3490 3490 3490 3490 0
193 20250221 170500 660194955 3490 3490 3490 3490 0
194 20250221 170400 660194955 3490 3490 3490 3490 0
195 20250221 170300 660194955 3490 3490 3490 3490 0
196 20250221 170200 660194955 3490 3490 3490 3490 0
197 20250221 170100 660194955 3490 3490 3490 3490 0
198 20250221 170000 660194955 3490 3490 3490 3490 0
199 20250221 165900 660194955 3490 3490 3490 3490 0
200 20250221 165800 660194955 3490 3490 3490 3490 0
201 20250221 165700 660194955 3490 3490 3490 3490 0
202 20250221 165600 660194955 3490 3490 3490 3490 0
203 20250221 165500 660194955 3490 3490 3490 3490 0
204 20250221 165400 660194955 3490 3490 3490 3490 0
205 20250221 165300 660194955 3490 3490 3490 3490 0
206 20250221 165200 660194955 3490 3490 3490 3490 0
207 20250221 165100 660194955 3490 3490 3490 3490 0
208 20250221 165000 660194955 3490 3490 3490 3490 0
209 20250221 164900 660194955 3490 3490 3490 3490 0
210 20250221 164800 660194955 3490 3490 3490 3490 0
211 20250221 164700 660194955 3490 3490 3490 3490 0
212 20250221 164600 660194955 3490 3490 3490 3490 3280
213 20250221 164500 660194955 3490 3490 3490 3490 0
214 20250221 164400 660194955 3490 3490 3490 3490 0
215 20250221 164300 660194955 3490 3490 3490 3490 0
216 20250221 164200 660194955 3490 3490 3490 3490 0
217 20250221 164100 660194955 3490 3490 3490 3490 0
218 20250221 164000 660194955 3490 3490 3490 3490 0
219 20250221 163900 660194955 3490 3490 3490 3490 0
220 20250221 163800 660194955 3490 3490 3490 3490 0
221 20250221 163700 660194955 3490 3490 3490 3490 0
222 20250221 163600 660194955 3490 3490 3490 3490 0
223 20250221 163500 660194955 3490 3490 3490 3490 0
224 20250221 163400 660194955 3490 3490 3490 3490 0
225 20250221 163300 660194955 3490 3490 3490 3490 0
226 20250221 163200 660194955 3490 3490 3490 3490 0
227 20250221 163100 660194955 3490 3490 3490 3490 0
228 20250221 163000 660194955 3490 3490 3490 3490 0
229 20250221 162900 660194955 3490 3490 3490 3490 0
230 20250221 162800 660194955 3490 3490 3490 3490 0
231 20250221 162700 660194955 3490 3490 3490 3490 0
232 20250221 162600 660194955 3490 3490 3490 3490 0
233 20250221 162500 660194955 3490 3490 3490 3490 0
234 20250221 162400 660194955 3490 3490 3490 3490 0
235 20250221 162300 660194955 3490 3490 3490 3490 0
236 20250221 162200 660194955 3490 3490 3490 3490 0
237 20250221 162100 660194955 3490 3490 3490 3490 0
238 20250221 162000 660194955 3490 3490 3490 3490 0
239 20250221 161900 660194955 3490 3490 3490 3490 0
240 20250221 161800 660194955 3490 3490 3490 3490 0
241 20250221 161700 660194955 3490 3490 3490 3490 0
242 20250221 161600 660194955 3490 3490 3490 3490 3280
243 20250221 161500 660194955 3490 3490 3490 3490 0
244 20250221 161400 660194955 3490 3490 3490 3490 0
245 20250221 161300 660194955 3490 3490 3490 3490 0
246 20250221 161200 660194955 3490 3490 3490 3490 0
247 20250221 161100 660194955 3490 3490 3490 3490 0
248 20250221 161000 660194955 3490 3490 3490 3490 0
249 20250221 160900 660194955 3490 3490 3490 3490 0
250 20250221 160800 660194955 3490 3490 3490 3490 0
251 20250221 160700 660194955 3490 3490 3490 3490 0
252 20250221 160600 660194955 3490 3490 3490 3490 0
253 20250221 160500 660194955 3490 3490 3490 3490 0
254 20250221 160400 660194955 3490 3490 3490 3490 0
255 20250221 160300 660194955 3490 3490 3490 3490 0
256 20250221 160200 660194955 3490 3490 3490 3490 0
257 20250221 160100 660194955 3490 3490 3490 3490 0
258 20250221 160000 660194955 3490 3490 3490 3490 0
259 20250221 155900 660194955 3490 3490 3490 3490 0
260 20250221 155800 660194955 3490 3490 3490 3490 0
261 20250221 155700 660194955 3490 3490 3490 3490 0
262 20250221 155600 660194955 3490 3490 3490 3490 0
263 20250221 155500 660194955 3490 3490 3490 3490 0
264 20250221 155400 660194955 3490 3490 3490 3490 0
265 20250221 155300 660194955 3490 3490 3490 3490 0
266 20250221 155200 660194955 3490 3490 3490 3490 0
267 20250221 155100 660194955 3490 3490 3490 3490 0
268 20250221 155000 660194955 3490 3490 3490 3490 0
269 20250221 154900 660194955 3490 3490 3490 3490 0
270 20250221 154800 660194955 3490 3490 3490 3490 0
271 20250221 154700 660194955 3490 3490 3490 3490 0
272 20250221 154600 660194955 3490 3490 3490 3490 3280
273 20250221 154500 660194955 3490 3490 3490 3490 0
274 20250221 154400 660194955 3490 3490 3490 3490 0
275 20250221 154300 660194955 3490 3490 3490 3490 0
276 20250221 154200 660194955 3490 3490 3490 3490 0
277 20250221 154100 660194955 3490 3490 3490 3490 0
278 20250221 154000 660194955 3490 3490 3490 3490 0
279 20250221 153900 660194955 3490 3490 3490 3490 0
280 20250221 153800 660194955 3490 3490 3490 3490 0
281 20250221 153700 660194955 3490 3490 3490 3490 0
282 20250221 153600 660194955 3490 3490 3490 3490 0
283 20250221 153500 660194955 3490 3490 3490 3490 0
284 20250221 153400 660194955 3490 3490 3490 3490 0
285 20250221 153300 660194955 3490 3490 3490 3490 0
286 20250221 153200 660194955 3490 3490 3490 3490 0
287 20250221 153100 660194955 3490 3490 3490 3490 0
288 20250221 153000 660194955 3490 3490 3490 3490 3280
289 20250221 152900 648747755 3490 3490 3490 3490 0
290 20250221 152800 648747755 3490 3490 3490 3490 0
291 20250221 152700 648747755 3490 3490 3490 3490 0
292 20250221 152600 648747755 3490 3490 3490 3490 0
293 20250221 152500 648747755 3490 3490 3490 3490 0
294 20250221 152400 648747755 3490 3490 3490 3490 0
295 20250221 152300 648747755 3490 3490 3490 3490 0
296 20250221 152200 648747755 3490 3490 3490 3490 0
297 20250221 152100 648747755 3490 3490 3490 3490 0
298 20250221 152000 648747755 3490 3490 3490 3490 0
299 20250221 151900 648747755 3490 3490 3495 3490 1230
300 20250221 151800 644454855 3495 3500 3500 3495 493
301 20250221 151700 642731815 3495 3495 3495 3495 318
302 20250221 151600 641620405 3495 3495 3495 3495 100
303 20250221 151500 641270905 3495 3490 3495 3490 103
304 20250221 151400 640910935 3495 3495 3495 3495 288
305 20250221 151300 639904375 3495 3500 3500 3495 1029
306 20250221 151200 636307735 3500 3500 3500 3495 1273
307 20250221 151100 631853030 3500 3505 3505 3500 13
308 20250221 151000 631807470 3500 3500 3500 3500 159
309 20250221 150900 631250970 3505 3505 3505 3505 0
310 20250221 150800 631250970 3505 3500 3505 3500 66
311 20250221 150700 631019830 3500 3500 3500 3500 6200
312 20250221 150600 609319830 3505 3505 3505 3505 1
313 20250221 150500 609316325 3505 3505 3505 3505 199
314 20250221 150400 608618830 3505 3505 3505 3505 205
315 20250221 150300 607900305 3500 3500 3500 3500 23
316 20250221 150200 607819805 3500 3500 3500 3500 0
317 20250221 150100 607819805 3500 3500 3500 3500 100
318 20250221 150000 607469805 3505 3505 3505 3505 1
319 20250221 145900 607466300 3500 3500 3500 3500 291
320 20250221 145800 606447800 3500 3500 3500 3500 500
321 20250221 145700 604697800 3505 3505 3505 3505 0
322 20250221 145600 604697800 3505 3505 3505 3505 56
323 20250221 145500 604501520 3500 3500 3500 3500 0
324 20250221 145400 604501520 3500 3505 3505 3500 530
325 20250221 145300 602644020 3505 3505 3505 3505 0
326 20250221 145200 602644020 3505 3500 3505 3500 37
327 20250221 145100 602514515 3500 3500 3500 3500 206
328 20250221 145000 601793515 3500 3500 3500 3500 1010
329 20250221 144900 598258515 3495 3505 3505 3495 30
330 20250221 144800 598153655 3495 3500 3500 3495 80
331 20250221 144700 597873800 3500 3500 3500 3500 0
332 20250221 144600 597873800 3500 3500 3500 3500 560
333 20250221 144500 595913800 3500 3495 3500 3495 400
334 20250221 144400 594514800 3495 3500 3500 3495 550
335 20250221 144300 592592305 3500 3500 3500 3500 151
336 20250221 144200 592063805 3500 3500 3500 3500 349
337 20250221 144100 590842305 3500 3500 3500 3500 95
338 20250221 144000 590509805 3500 3500 3500 3500 0
339 20250221 143900 590509805 3500 3495 3500 3495 1501
340 20250221 143800 585256310 3495 3495 3495 3495 0
341 20250221 143700 585256310 3495 3495 3495 3495 144
342 20250221 143600 584753030 3495 3495 3495 3495 575
343 20250221 143500 582743405 3495 3495 3495 3495 234
344 20250221 143400 581925575 3500 3500 3500 3500 0
345 20250221 143300 581925575 3500 3500 3500 3500 0
346 20250221 143200 581925575 3500 3500 3500 3495 385
347 20250221 143100 580579895 3505 3505 3505 3505 0
348 20250221 143000 580579895 3505 3505 3505 3505 0
349 20250221 142900 580579895 3505 3505 3505 3505 29
350 20250221 142800 580478250 3505 3505 3505 3505 1
351 20250221 142700 580474745 3495 3495 3495 3495 0
352 20250221 142600 580474745 3495 3495 3495 3495 400
353 20250221 142500 579076745 3495 3495 3495 3495 0
354 20250221 142400 579076745 3495 3495 3495 3495 0
355 20250221 142300 579076745 3495 3495 3495 3495 0
356 20250221 142200 579076745 3495 3495 3495 3495 0
357 20250221 142100 579076745 3495 3495 3495 3495 0
358 20250221 142000 579076745 3495 3495 3495 3495 0
359 20250221 141900 579076745 3495 3495 3495 3495 1
360 20250221 141800 579073250 3495 3495 3495 3495 0
361 20250221 141700 579073250 3495 3495 3495 3495 5
362 20250221 141600 579055775 3495 3495 3495 3495 0
363 20250221 141500 579055775 3495 3495 3495 3495 110
364 20250221 141400 578671325 3490 3485 3490 3485 558
365 20250221 141300 576724405 3490 3490 3490 3490 10
366 20250221 141200 576689505 3490 3490 3490 3490 11
367 20250221 141100 576651115 3490 3490 3490 3490 0
368 20250221 141000 576651115 3490 3490 3490 3490 0
369 20250221 140900 576651115 3490 3490 3490 3490 0
370 20250221 140800 576651115 3490 3490 3490 3490 0
371 20250221 140700 576651115 3490 3490 3490 3490 0
372 20250221 140600 576651115 3490 3490 3490 3490 0
373 20250221 140500 576651115 3490 3490 3490 3490 0
374 20250221 140400 576651115 3490 3490 3490 3490 172
375 20250221 140300 576050835 3490 3490 3490 3490 0
376 20250221 140200 576050835 3490 3490 3490 3490 2
377 20250221 140100 576043855 3490 3490 3490 3490 8
378 20250221 140000 576015935 3490 3490 3490 3485 304
379 20250221 135900 574955670 3490 3490 3490 3490 1680
380 20250221 135800 569092470 3490 3490 3490 3490 0
381 20250221 135700 569092470 3490 3490 3490 3490 0
382 20250221 135600 569092470 3490 3490 3490 3490 416
383 20250221 135500 567640630 3490 3490 3490 3490 0
384 20250221 135400 567640630 3490 3490 3490 3490 1
385 20250221 135300 567637140 3490 3490 3490 3490 0
386 20250221 135200 567637140 3490 3490 3490 3490 0
387 20250221 135100 567637140 3490 3495 3495 3490 55
388 20250221 135000 567444965 3485 3485 3485 3485 0
389 20250221 134900 567444965 3485 3485 3485 3485 110
390 20250221 134800 567061615 3495 3495 3495 3495 1
391 20250221 134700 567058120 3485 3485 3485 3485 0
392 20250221 134600 567058120 3485 3485 3485 3485 0
393 20250221 134500 567058120 3485 3485 3485 3485 406
394 20250221 134400 565643210 3485 3485 3485 3485 0
395 20250221 134300 565643210 3485 3490 3490 3485 215
396 20250221 134200 564893910 3490 3490 3490 3490 0
397 20250221 134100 564893910 3490 3490 3490 3490 0
398 20250221 134000 564893910 3490 3490 3490 3490 0
399 20250221 133900 564893910 3490 3495 3495 3490 202
400 20250221 133800 564188920 3485 3480 3485 3480 643
401 20250221 133700 561949600 3480 3480 3480 3480 0
402 20250221 133600 561949600 3480 3480 3480 3480 14
403 20250221 133500 561900880 3480 3480 3480 3480 3
404 20250221 133400 561890440 3480 3475 3480 3475 3
405 20250221 133300 561880010 3480 3475 3480 3475 330
406 20250221 133200 560733250 3465 3465 3465 3465 40
407 20250221 133100 560594650 3470 3470 3470 3470 11
408 20250221 133000 560556480 3470 3470 3470 3465 362
409 20250221 132900 559300390 3465 3465 3465 3460 1257
410 20250221 132800 554946020 3465 3465 3465 3465 52
411 20250221 132700 554765840 3465 3465 3470 3460 1304
412 20250221 132600 550252470 3470 3480 3480 3470 3597
413 20250221 132500 537758880 3490 3490 3490 3490 1
414 20250221 132400 537755390 3490 3485 3490 3485 1636
415 20250221 132300 532046760 3485 3485 3485 3485 0
416 20250221 132200 532046760 3485 3485 3485 3485 0
417 20250221 132100 532046760 3485 3485 3485 3485 640
418 20250221 132000 529816360 3485 3490 3490 3485 561
419 20250221 131900 527858775 3490 3490 3490 3490 15
420 20250221 131800 527806425 3490 3490 3490 3490 10
421 20250221 131700 527771525 3490 3490 3490 3485 101
422 20250221 131600 527419285 3485 3490 3490 3485 12
423 20250221 131500 527377455 3480 3490 3490 3480 347
424 20250221 131400 526168170 3490 3490 3495 3490 10
425 20250221 131300 526133265 3490 3490 3490 3490 100
426 20250221 131200 525784265 3490 3490 3490 3490 52
427 20250221 131100 525602785 3490 3490 3490 3490 455
428 20250221 131000 524014835 3490 3490 3490 3490 26
429 20250221 130900 523924095 3490 3490 3490 3490 344
430 20250221 130800 522723535 3495 3505 3505 3470 10569
431 20250221 130700 485926265 3510 3510 3510 3510 0
432 20250221 130600 485926265 3510 3510 3510 3510 1
433 20250221 130500 485922755 3505 3505 3505 3505 0
434 20250221 130400 485922755 3505 3505 3505 3505 0
435 20250221 130300 485922755 3505 3505 3505 3505 160
436 20250221 130200 485361955 3505 3505 3505 3505 0
437 20250221 130100 485361955 3505 3505 3505 3505 181
438 20250221 130000 484727550 3500 3500 3500 3500 0
439 20250221 125900 484727550 3500 3500 3500 3500 277
440 20250221 125800 483758050 3500 3500 3500 3500 1433
441 20250221 125700 478742550 3500 3505 3505 3500 2301
442 20250221 125600 470683410 3510 3510 3510 3510 0
443 20250221 125500 470683410 3510 3510 3510 3510 0
444 20250221 125400 470683410 3510 3510 3510 3510 0
445 20250221 125300 470683410 3510 3510 3510 3510 0
446 20250221 125200 470683410 3510 3510 3510 3510 200
447 20250221 125100 469981410 3510 3510 3510 3510 542
448 20250221 125000 468078990 3520 3515 3520 3515 201
449 20250221 124900 467372470 3520 3520 3520 3520 4
450 20250221 124800 467358390 3520 3510 3520 3510 13
451 20250221 124700 467312740 3520 3505 3520 3505 152
452 20250221 124600 466779950 3520 3520 3520 3520 0
453 20250221 124500 466779950 3520 3505 3520 3505 6
454 20250221 124400 466758905 3520 3510 3520 3510 3
455 20250221 124300 466748365 3520 3520 3520 3520 0
456 20250221 124200 466748365 3520 3530 3530 3500 6160
457 20250221 124100 445171905 3515 3530 3530 3500 8110
458 20250221 124000 416722400 3530 3530 3530 3530 0
459 20250221 123900 416722400 3530 3530 3530 3530 63
460 20250221 123800 416500010 3535 3535 3535 3535 0
461 20250221 123700 416500010 3535 3535 3535 3535 5
462 20250221 123600 416482335 3535 3535 3535 3535 0
463 20250221 123500 416482335 3535 3535 3535 3535 0
464 20250221 123400 416482335 3535 3535 3535 3535 588
465 20250221 123300 414403755 3540 3540 3540 3540 0
466 20250221 123200 414403755 3540 3540 3540 3540 0
467 20250221 123100 414403755 3540 3540 3540 3540 0
468 20250221 123000 414403755 3540 3540 3540 3540 0
469 20250221 122900 414403755 3540 3540 3540 3540 0
470 20250221 122800 414403755 3540 3540 3540 3540 0
471 20250221 122700 414403755 3540 3540 3540 3540 201
472 20250221 122600 413692215 3540 3540 3540 3540 10
473 20250221 122500 413656815 3540 3540 3540 3540 20
474 20250221 122400 413586015 3540 3540 3540 3540 20
475 20250221 122300 413515215 3540 3540 3540 3540 29
476 20250221 122200 413412555 3540 3540 3540 3540 0
477 20250221 122100 413412555 3540 3540 3540 3540 0
478 20250221 122000 413412555 3540 3540 3540 3540 5
479 20250221 121900 413394855 3540 3540 3540 3540 1
480 20250221 121800 413391315 3545 3540 3545 3535 1441
481 20250221 121700 408290260 3545 3545 3545 3535 16
482 20250221 121600 408233615 3545 3545 3545 3545 0
483 20250221 121500 408233615 3545 3545 3545 3545 0
484 20250221 121400 408233615 3545 3545 3545 3545 0
485 20250221 121300 408233615 3545 3545 3545 3545 0
486 20250221 121200 408233615 3545 3545 3545 3545 0
487 20250221 121100 408233615 3545 3545 3545 3545 0
488 20250221 121000 408233615 3545 3545 3545 3520 104
489 20250221 120900 407867435 3545 3525 3545 3520 552
490 20250221 120800 405921675 3525 3525 3525 3525 1
491 20250221 120700 405918150 3525 3525 3525 3525 1
492 20250221 120600 405914625 3525 3535 3535 3500 21005
493 20250221 120500 332051355 3540 3540 3540 3540 563
494 20250221 120400 330058335 3540 3540 3540 3540 2
495 20250221 120300 330051255 3540 3540 3540 3540 0
496 20250221 120200 330051255 3540 3540 3540 3540 0
497 20250221 120100 330051255 3540 3540 3540 3540 0
498 20250221 120000 330051255 3540 3540 3540 3540 100
499 20250221 115900 329697255 3540 3540 3540 3540 0
500 20250221 115800 329697255 3540 3540 3540 3540 0
501 20250221 115700 329697255 3540 3540 3540 3540 40
502 20250221 115600 329555655 3560 3560 3560 3560 0
503 20250221 115500 329555655 3560 3540 3560 3540 2
504 20250221 115400 329548555 3540 3540 3540 3540 0
505 20250221 115300 329548555 3540 3540 3540 3540 0
506 20250221 115200 329548555 3540 3540 3540 3540 0
507 20250221 115100 329548555 3540 3540 3540 3540 0
508 20250221 115000 329548555 3540 3540 3540 3540 0
509 20250221 114900 329548555 3540 3540 3540 3540 0
510 20250221 114800 329548555 3540 3540 3540 3540 0
511 20250221 114700 329548555 3540 3540 3540 3540 750
512 20250221 114600 326893555 3540 3540 3540 3540 0
513 20250221 114500 326893555 3540 3540 3540 3540 25
514 20250221 114400 326805055 3540 3540 3540 3540 0
515 20250221 114300 326805055 3540 3560 3560 3540 35
516 20250221 114200 326681135 3555 3555 3555 3555 20
517 20250221 114100 326610035 3555 3555 3555 3555 0
518 20250221 114000 326610035 3555 3555 3555 3555 4
519 20250221 113900 326595815 3555 3555 3555 3555 0
520 20250221 113800 326595815 3555 3555 3555 3555 0
521 20250221 113700 326595815 3555 3555 3555 3555 0
522 20250221 113600 326595815 3555 3555 3555 3555 0
523 20250221 113500 326595815 3555 3555 3555 3555 300
524 20250221 113400 325529315 3555 3555 3555 3555 1
525 20250221 113300 325525760 3555 3550 3555 3550 3
526 20250221 113200 325515105 3555 3555 3555 3555 56
527 20250221 113100 325316025 3555 3555 3555 3555 0
528 20250221 113000 325316025 3555 3555 3555 3555 2
529 20250221 112900 325308915 3555 3555 3555 3555 0
530 20250221 112800 325308915 3555 3535 3555 3530 1002
531 20250221 112700 321771765 3555 3555 3555 3555 843
532 20250221 112600 318774900 3555 3530 3555 3530 35
533 20250221 112500 318651325 3555 3555 3555 3555 0
534 20250221 112400 318651325 3555 3555 3555 3555 0
535 20250221 112300 318651325 3555 3530 3555 3530 1844
536 20250221 112200 312141855 3530 3530 3530 3530 38
537 20250221 112100 312007715 3525 3560 3560 3525 15000
538 20250221 112000 258961575 3565 3565 3565 3565 0
539 20250221 111900 258961575 3565 3565 3565 3565 0
540 20250221 111800 258961575 3565 3565 3565 3565 0
541 20250221 111700 258961575 3565 3565 3565 3565 0
542 20250221 111600 258961575 3565 3565 3565 3565 1
543 20250221 111500 258958010 3575 3575 3575 3575 0
544 20250221 111400 258958010 3575 3575 3575 3575 0
545 20250221 111300 258958010 3575 3575 3575 3575 0
546 20250221 111200 258958010 3575 3575 3575 3575 0
547 20250221 111100 258958010 3575 3575 3575 3575 1
548 20250221 111000 258954435 3545 3545 3545 3545 1
549 20250221 110900 258950890 3575 3545 3575 3545 21
550 20250221 110800 258876415 3545 3545 3545 3545 0
551 20250221 110700 258876415 3545 3545 3545 3545 90
552 20250221 110600 258557365 3545 3560 3560 3545 5190
553 20250221 110500 240116115 3560 3560 3560 3560 0
554 20250221 110400 240116115 3560 3570 3570 3560 1348
555 20250221 110300 235314070 3580 3580 3580 3580 0
556 20250221 110200 235314070 3580 3580 3580 3580 0
557 20250221 110100 235314070 3580 3580 3580 3580 0
558 20250221 110000 235314070 3580 3580 3580 3580 0
559 20250221 105900 235314070 3580 3580 3580 3580 0
560 20250221 105800 235314070 3580 3580 3580 3580 0
561 20250221 105700 235314070 3580 3580 3580 3580 177
562 20250221 105600 234680410 3570 3570 3570 3570 23
563 20250221 105500 234598300 3565 3565 3565 3565 58
564 20250221 105400 234391530 3565 3565 3565 3565 0
565 20250221 105300 234391530 3565 3565 3565 3565 0
566 20250221 105200 234391530 3565 3565 3565 3565 0
567 20250221 105100 234391530 3565 3565 3565 3565 0
568 20250221 105000 234391530 3565 3565 3565 3565 0
569 20250221 104900 234391530 3565 3565 3565 3565 0
570 20250221 104800 234391530 3565 3565 3565 3565 0
571 20250221 104700 234391530 3565 3570 3570 3565 1088
572 20250221 104600 230507810 3570 3570 3570 3570 0
573 20250221 104500 230507810 3570 3575 3575 3570 1745
574 20250221 104400 224278110 3575 3575 3575 3575 0
575 20250221 104300 224278110 3575 3575 3575 3575 0
576 20250221 104200 224278110 3575 3575 3575 3575 2
577 20250221 104100 224270960 3575 3575 3575 3575 0
578 20250221 104000 224270960 3575 3575 3575 3575 0
579 20250221 103900 224270960 3575 3575 3575 3575 0
580 20250221 103800 224270960 3575 3575 3575 3575 0
581 20250221 103700 224270960 3575 3575 3575 3575 0
582 20250221 103600 224270960 3575 3575 3575 3575 159
583 20250221 103500 223702535 3570 3570 3570 3570 0
584 20250221 103400 223702535 3570 3570 3570 3570 0
585 20250221 103300 223702535 3570 3570 3570 3570 0
586 20250221 103200 223702535 3570 3570 3570 3570 0
587 20250221 103100 223702535 3570 3570 3570 3570 0
588 20250221 103000 223702535 3570 3570 3570 3570 0
589 20250221 102900 223702535 3570 3570 3570 3570 0
590 20250221 102800 223702535 3570 3570 3570 3570 11
591 20250221 102700 223663265 3570 3570 3570 3570 0
592 20250221 102600 223663265 3570 3570 3570 3570 0
593 20250221 102500 223663265 3570 3570 3570 3570 0
594 20250221 102400 223663265 3570 3570 3570 3570 200
595 20250221 102300 222949265 3595 3595 3595 3595 1
596 20250221 102200 222945670 3585 3580 3585 3580 1409
597 20250221 102100 217895055 3580 3580 3580 3580 281
598 20250221 102000 216889075 3570 3570 3570 3570 0
599 20250221 101900 216889075 3570 3570 3570 3570 0
600 20250221 101800 216889075 3570 3570 3570 3570 50
601 20250221 101700 216710575 3570 3570 3570 3570 0
602 20250221 101600 216710575 3570 3570 3570 3570 0
603 20250221 101500 216710575 3570 3570 3570 3570 0
604 20250221 101400 216710575 3570 3570 3570 3570 0
605 20250221 101300 216710575 3570 3575 3575 3570 17
606 20250221 101200 216649830 3580 3580 3580 3580 1
607 20250221 101100 216646250 3580 3580 3580 3580 0
608 20250221 101000 216646250 3580 3580 3580 3580 0
609 20250221 100900 216646250 3580 3580 3580 3580 0
610 20250221 100800 216646250 3580 3580 3580 3580 403
611 20250221 100700 215203510 3585 3585 3585 3585 0
612 20250221 100600 215203510 3585 3585 3585 3585 0
613 20250221 100500 215203510 3585 3585 3585 3585 0
614 20250221 100400 215203510 3585 3585 3585 3585 398
615 20250221 100300 213776680 3595 3590 3595 3590 1000
616 20250221 100200 210183155 3585 3585 3585 3585 3
617 20250221 100100 210172400 3585 3585 3585 3585 151
618 20250221 100000 209631065 3585 3585 3585 3585 0
619 20250221 095900 209631065 3585 3585 3585 3585 0
620 20250221 095800 209631065 3585 3580 3585 3580 542
621 20250221 095700 207688830 3560 3570 3575 3560 5579
622 20250221 095600 187773805 3570 3570 3570 3570 746
623 20250221 095500 185110585 3575 3575 3575 3575 0
624 20250221 095400 185110585 3575 3575 3575 3575 839
625 20250221 095300 182111160 3575 3575 3575 3575 3
626 20250221 095200 182100435 3565 3570 3570 3565 500
627 20250221 095100 180317650 3575 3575 3575 3575 0
628 20250221 095000 180317650 3575 3575 3575 3575 1120
629 20250221 094900 176313650 3575 3575 3575 3575 500
630 20250221 094800 174526150 3570 3570 3570 3570 1
631 20250221 094700 174522580 3570 3570 3570 3570 14
632 20250221 094600 174472600 3570 3570 3570 3570 476
633 20250221 094500 172773280 3560 3560 3560 3560 113
634 20250221 094400 172371000 3550 3560 3560 3550 959
635 20250221 094300 168962630 3550 3550 3550 3550 0
636 20250221 094200 168962630 3550 3550 3550 3550 22
637 20250221 094100 168884530 3550 3550 3550 3550 0
638 20250221 094000 168884530 3550 3550 3550 3550 323
639 20250221 093900 167737880 3555 3555 3555 3555 1000
640 20250221 093800 164182880 3550 3550 3550 3550 300
641 20250221 093700 163117880 3555 3555 3555 3555 1012
642 20250221 093600 159520220 3555 3555 3555 3555 100
643 20250221 093500 159164720 3555 3555 3555 3555 56
644 20250221 093400 158965640 3550 3550 3550 3550 37
645 20250221 093300 158834290 3550 3555 3555 3550 3648
646 20250221 093200 145871405 3555 3560 3560 3555 176
647 20250221 093100 145245290 3560 3560 3560 3560 70
648 20250221 093000 144996090 3560 3560 3560 3560 0
649 20250221 092900 144996090 3560 3560 3560 3560 0
650 20250221 092800 144996090 3560 3560 3560 3560 69
651 20250221 092700 144750450 3560 3560 3560 3560 0
652 20250221 092600 144750450 3560 3570 3570 3560 21
653 20250221 092500 144675490 3570 3570 3570 3570 2
654 20250221 092400 144668350 3570 3570 3570 3570 0
655 20250221 092300 144668350 3570 3550 3570 3550 420
656 20250221 092200 143177150 3550 3550 3550 3550 1774
657 20250221 092100 136879450 3550 3550 3570 3550 7422
658 20250221 092000 110531330 3550 3565 3565 3550 3632
659 20250221 091900 97622910 3570 3570 3570 3570 0
660 20250221 091800 97622910 3570 3570 3570 3570 0
661 20250221 091700 97622910 3570 3570 3570 3570 4
662 20250221 091600 97608630 3570 3570 3570 3570 7
663 20250221 091500 97583640 3580 3580 3580 3580 1
664 20250221 091400 97580060 3580 3580 3580 3580 1000
665 20250221 091300 94000060 3580 3550 3580 3550 1801
666 20250221 091200 87606480 3550 3560 3580 3550 5
667 20250221 091100 87588650 3580 3555 3580 3550 101
668 20250221 091000 87230020 3550 3580 3580 3550 8306
669 20250221 090900 57700730 3585 3565 3585 3565 723
670 20250221 090800 55123195 3575 3570 3575 3565 591
671 20250221 090700 53013355 3585 3585 3585 3585 0
672 20250221 090600 53013355 3585 3565 3585 3565 371
673 20250221 090500 51690120 3565 3595 3595 3565 1272
674 20250221 090400 47138425 3565 3565 3565 3565 415
675 20250221 090300 45658950 3555 3550 3555 3550 1007
676 20250221 090200 42079420 3555 3550 3555 3550 1035
677 20250221 090100 38400055 3540 3530 3540 3530 2002
678 20250221 090000 31320075 3530 3560 3560 3525 8819