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
102460/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201600,181548980,12870,12870,12870,12870,13
20250221,201500,181548980,12870,12870,12870,12870,0
20250221,201400,181548980,12870,12870,12870,12870,0
20250221,201300,181548980,12870,12870,12870,12870,0
20250221,201200,181548980,12870,12870,12870,12870,0
20250221,201100,181548980,12870,12870,12870,12870,0
20250221,201000,181548980,12870,12870,12870,12870,0
20250221,200900,181548980,12870,12870,12870,12870,0
20250221,200800,181548980,12870,12870,12870,12870,0
20250221,200700,181548980,12870,12870,12870,12870,0
20250221,200600,181548980,12870,12870,12870,12870,0
20250221,200500,181548980,12870,12870,12870,12870,0
20250221,200400,181548980,12870,12870,12870,12870,0
20250221,200300,181548980,12870,12870,12870,12870,0
20250221,200200,181548980,12870,12870,12870,12870,0
20250221,200100,181548980,12870,12870,12870,12870,0
20250221,200000,181548980,12870,12870,12870,12870,0
20250221,195900,181548980,12870,12870,12870,12870,0
20250221,195800,181548980,12870,12870,12870,12870,0
20250221,195700,181548980,12870,12870,12870,12870,0
20250221,195600,181548980,12870,12870,12870,12870,0
20250221,195500,181548980,12870,12870,12870,12870,0
20250221,195400,181548980,12870,12870,12870,12870,0
20250221,195300,181548980,12870,12870,12870,12870,0
20250221,195200,181548980,12870,12870,12870,12870,0
20250221,195100,181548980,12870,12870,12870,12870,0
20250221,195000,181548980,12870,12870,12870,12870,0
20250221,194900,181548980,12870,12870,12870,12870,0
20250221,194800,181548980,12870,12870,12870,12870,0
20250221,194700,181548980,12870,12870,12870,12870,0
20250221,194600,181548980,12870,12870,12870,12870,13
20250221,194500,181548980,12870,12870,12870,12870,0
20250221,194400,181548980,12870,12870,12870,12870,0
20250221,194300,181548980,12870,12870,12870,12870,0
20250221,194200,181548980,12870,12870,12870,12870,0
20250221,194100,181548980,12870,12870,12870,12870,0
20250221,194000,181548980,12870,12870,12870,12870,0
20250221,193900,181548980,12870,12870,12870,12870,0
20250221,193800,181548980,12870,12870,12870,12870,0
20250221,193700,181548980,12870,12870,12870,12870,0
20250221,193600,181548980,12870,12870,12870,12870,0
20250221,193500,181548980,12870,12870,12870,12870,0
20250221,193400,181548980,12870,12870,12870,12870,0
20250221,193300,181548980,12870,12870,12870,12870,0
20250221,193200,181548980,12870,12870,12870,12870,0
20250221,193100,181548980,12870,12870,12870,12870,0
20250221,193000,181548980,12870,12870,12870,12870,0
20250221,192900,181548980,12870,12870,12870,12870,0
20250221,192800,181548980,12870,12870,12870,12870,0
20250221,192700,181548980,12870,12870,12870,12870,0
20250221,192600,181548980,12870,12870,12870,12870,0
20250221,192500,181548980,12870,12870,12870,12870,0
20250221,192400,181548980,12870,12870,12870,12870,0
20250221,192300,181548980,12870,12870,12870,12870,0
20250221,192200,181548980,12870,12870,12870,12870,0
20250221,192100,181548980,12870,12870,12870,12870,0
20250221,192000,181548980,12870,12870,12870,12870,0
20250221,191900,181548980,12870,12870,12870,12870,0
20250221,191800,181548980,12870,12870,12870,12870,0
20250221,191700,181548980,12870,12870,12870,12870,0
20250221,191600,181548980,12870,12870,12870,12870,13
20250221,191500,181548980,12870,12870,12870,12870,0
20250221,191400,181548980,12870,12870,12870,12870,0
20250221,191300,181548980,12870,12870,12870,12870,0
20250221,191200,181548980,12870,12870,12870,12870,0
20250221,191100,181548980,12870,12870,12870,12870,0
20250221,191000,181548980,12870,12870,12870,12870,0
20250221,190900,181548980,12870,12870,12870,12870,0
20250221,190800,181548980,12870,12870,12870,12870,0
20250221,190700,181548980,12870,12870,12870,12870,0
20250221,190600,181548980,12870,12870,12870,12870,0
20250221,190500,181548980,12870,12870,12870,12870,0
20250221,190400,181548980,12870,12870,12870,12870,0
20250221,190300,181548980,12870,12870,12870,12870,0
20250221,190200,181548980,12870,12870,12870,12870,0
20250221,190100,181548980,12870,12870,12870,12870,0
20250221,190000,181548980,12870,12870,12870,12870,0
20250221,185900,181548980,12870,12870,12870,12870,0
20250221,185800,181548980,12870,12870,12870,12870,0
20250221,185700,181548980,12870,12870,12870,12870,0
20250221,185600,181548980,12870,12870,12870,12870,0
20250221,185500,181548980,12870,12870,12870,12870,0
20250221,185400,181548980,12870,12870,12870,12870,0
20250221,185300,181548980,12870,12870,12870,12870,0
20250221,185200,181548980,12870,12870,12870,12870,0
20250221,185100,181548980,12870,12870,12870,12870,0
20250221,185000,181548980,12870,12870,12870,12870,0
20250221,184900,181548980,12870,12870,12870,12870,0
20250221,184800,181548980,12870,12870,12870,12870,0
20250221,184700,181548980,12870,12870,12870,12870,0
20250221,184600,181548980,12870,12870,12870,12870,13
20250221,184500,181548980,12870,12870,12870,12870,0
20250221,184400,181548980,12870,12870,12870,12870,0
20250221,184300,181548980,12870,12870,12870,12870,0
20250221,184200,181548980,12870,12870,12870,12870,0
20250221,184100,181548980,12870,12870,12870,12870,0
20250221,184000,181548980,12870,12870,12870,12870,0
20250221,183900,181548980,12870,12870,12870,12870,0
20250221,183800,181548980,12870,12870,12870,12870,0
20250221,183700,181548980,12870,12870,12870,12870,0
20250221,183600,181548980,12870,12870,12870,12870,0
20250221,183500,181548980,12870,12870,12870,12870,0
20250221,183400,181548980,12870,12870,12870,12870,0
20250221,183300,181548980,12870,12870,12870,12870,0
20250221,183200,181548980,12870,12870,12870,12870,0
20250221,183100,181548980,12870,12870,12870,12870,0
20250221,183000,181548980,12870,12870,12870,12870,0
20250221,182900,181548980,12870,12870,12870,12870,0
20250221,182800,181548980,12870,12870,12870,12870,0
20250221,182700,181548980,12870,12870,12870,12870,0
20250221,182600,181548980,12870,12870,12870,12870,0
20250221,182500,181548980,12870,12870,12870,12870,0
20250221,182400,181548980,12870,12870,12870,12870,0
20250221,182300,181548980,12870,12870,12870,12870,0
20250221,182200,181548980,12870,12870,12870,12870,0
20250221,182100,181548980,12870,12870,12870,12870,0
20250221,182000,181548980,12870,12870,12870,12870,0
20250221,181900,181548980,12870,12870,12870,12870,0
20250221,181800,181548980,12870,12870,12870,12870,0
20250221,181700,181548980,12870,12870,12870,12870,0
20250221,181600,181548980,12870,12870,12870,12870,13
20250221,181500,181548980,12870,12870,12870,12870,0
20250221,181400,181548980,12870,12870,12870,12870,0
20250221,181300,181548980,12870,12870,12870,12870,0
20250221,181200,181548980,12870,12870,12870,12870,0
20250221,181100,181548980,12870,12870,12870,12870,0
20250221,181000,181548980,12870,12870,12870,12870,0
20250221,180900,181548980,12870,12870,12870,12870,0
20250221,180800,181548980,12870,12870,12870,12870,0
20250221,180700,181548980,12870,12870,12870,12870,0
20250221,180600,181548980,12870,12870,12870,12870,0
20250221,180500,181548980,12870,12870,12870,12870,0
20250221,180400,181548980,12870,12870,12870,12870,0
20250221,180300,181548980,12870,12870,12870,12870,0
20250221,180200,181548980,12870,12870,12870,12870,0
20250221,180100,181548980,12870,12870,12870,12870,0
20250221,180000,181548980,12870,12870,12870,12870,0
20250221,175900,181548980,12870,12870,12870,12870,0
20250221,175800,181548980,12870,12870,12870,12870,0
20250221,175700,181548980,12870,12870,12870,12870,0
20250221,175600,181548980,12870,12870,12870,12870,0
20250221,175500,181548980,12870,12870,12870,12870,0
20250221,175400,181548980,12870,12870,12870,12870,0
20250221,175300,181548980,12870,12870,12870,12870,0
20250221,175200,181548980,12870,12870,12870,12870,0
20250221,175100,181548980,12870,12870,12870,12870,0
20250221,175000,181548980,12870,12870,12870,12870,0
20250221,174900,181548980,12870,12870,12870,12870,0
20250221,174800,181548980,12870,12870,12870,12870,0
20250221,174700,181548980,12870,12870,12870,12870,0
20250221,174600,181548980,12870,12870,12870,12870,13
20250221,174500,181548980,12870,12870,12870,12870,0
20250221,174400,181548980,12870,12870,12870,12870,0
20250221,174300,181548980,12870,12870,12870,12870,0
20250221,174200,181548980,12870,12870,12870,12870,0
20250221,174100,181548980,12870,12870,12870,12870,0
20250221,174000,181548980,12870,12870,12870,12870,0
20250221,173900,181548980,12870,12870,12870,12870,0
20250221,173800,181548980,12870,12870,12870,12870,0
20250221,173700,181548980,12870,12870,12870,12870,0
20250221,173600,181548980,12870,12870,12870,12870,0
20250221,173500,181548980,12870,12870,12870,12870,0
20250221,173400,181548980,12870,12870,12870,12870,0
20250221,173300,181548980,12870,12870,12870,12870,0
20250221,173200,181548980,12870,12870,12870,12870,0
20250221,173100,181548980,12870,12870,12870,12870,0
20250221,173000,181548980,12870,12870,12870,12870,0
20250221,172900,181548980,12870,12870,12870,12870,0
20250221,172800,181548980,12870,12870,12870,12870,0
20250221,172700,181548980,12870,12870,12870,12870,0
20250221,172600,181548980,12870,12870,12870,12870,0
20250221,172500,181548980,12870,12870,12870,12870,0
20250221,172400,181548980,12870,12870,12870,12870,0
20250221,172300,181548980,12870,12870,12870,12870,0
20250221,172200,181548980,12870,12870,12870,12870,0
20250221,172100,181548980,12870,12870,12870,12870,0
20250221,172000,181548980,12870,12870,12870,12870,0
20250221,171900,181548980,12870,12870,12870,12870,0
20250221,171800,181548980,12870,12870,12870,12870,0
20250221,171700,181548980,12870,12870,12870,12870,0
20250221,171600,181548980,12870,12870,12870,12870,13
20250221,171500,181548980,12870,12870,12870,12870,0
20250221,171400,181548980,12870,12870,12870,12870,0
20250221,171300,181548980,12870,12870,12870,12870,0
20250221,171200,181548980,12870,12870,12870,12870,0
20250221,171100,181548980,12870,12870,12870,12870,0
20250221,171000,181548980,12870,12870,12870,12870,0
20250221,170900,181548980,12870,12870,12870,12870,0
20250221,170800,181548980,12870,12870,12870,12870,0
20250221,170700,181548980,12870,12870,12870,12870,0
20250221,170600,181548980,12870,12870,12870,12870,0
20250221,170500,181548980,12870,12870,12870,12870,0
20250221,170400,181548980,12870,12870,12870,12870,0
20250221,170300,181548980,12870,12870,12870,12870,0
20250221,170200,181548980,12870,12870,12870,12870,0
20250221,170100,181548980,12870,12870,12870,12870,0
20250221,170000,181548980,12870,12870,12870,12870,0
20250221,165900,181548980,12870,12870,12870,12870,0
20250221,165800,181548980,12870,12870,12870,12870,0
20250221,165700,181548980,12870,12870,12870,12870,0
20250221,165600,181548980,12870,12870,12870,12870,0
20250221,165500,181548980,12870,12870,12870,12870,0
20250221,165400,181548980,12870,12870,12870,12870,0
20250221,165300,181548980,12870,12870,12870,12870,0
20250221,165200,181548980,12870,12870,12870,12870,0
20250221,165100,181548980,12870,12870,12870,12870,0
20250221,165000,181548980,12870,12870,12870,12870,0
20250221,164900,181548980,12870,12870,12870,12870,0
20250221,164800,181548980,12870,12870,12870,12870,0
20250221,164700,181548980,12870,12870,12870,12870,0
20250221,164600,181548980,12870,12870,12870,12870,13
20250221,164500,181548980,12870,12870,12870,12870,0
20250221,164400,181548980,12870,12870,12870,12870,0
20250221,164300,181548980,12870,12870,12870,12870,0
20250221,164200,181548980,12870,12870,12870,12870,0
20250221,164100,181548980,12870,12870,12870,12870,0
20250221,164000,181548980,12870,12870,12870,12870,0
20250221,163900,181548980,12870,12870,12870,12870,0
20250221,163800,181548980,12870,12870,12870,12870,0
20250221,163700,181548980,12870,12870,12870,12870,0
20250221,163600,181548980,12870,12870,12870,12870,0
20250221,163500,181548980,12870,12870,12870,12870,0
20250221,163400,181548980,12870,12870,12870,12870,0
20250221,163300,181548980,12870,12870,12870,12870,0
20250221,163200,181548980,12870,12870,12870,12870,0
20250221,163100,181548980,12870,12870,12870,12870,0
20250221,163000,181548980,12870,12870,12870,12870,0
20250221,162900,181548980,12870,12870,12870,12870,0
20250221,162800,181548980,12870,12870,12870,12870,0
20250221,162700,181548980,12870,12870,12870,12870,0
20250221,162600,181548980,12870,12870,12870,12870,0
20250221,162500,181548980,12870,12870,12870,12870,0
20250221,162400,181548980,12870,12870,12870,12870,0
20250221,162300,181548980,12870,12870,12870,12870,0
20250221,162200,181548980,12870,12870,12870,12870,0
20250221,162100,181548980,12870,12870,12870,12870,0
20250221,162000,181548980,12870,12870,12870,12870,0
20250221,161900,181548980,12870,12870,12870,12870,0
20250221,161800,181548980,12870,12870,12870,12870,0
20250221,161700,181548980,12870,12870,12870,12870,0
20250221,161600,181548980,12870,12870,12870,12870,13
20250221,161500,181548980,12870,12870,12870,12870,0
20250221,161400,181548980,12870,12870,12870,12870,0
20250221,161300,181548980,12870,12870,12870,12870,0
20250221,161200,181548980,12870,12870,12870,12870,0
20250221,161100,181548980,12870,12870,12870,12870,0
20250221,161000,181548980,12870,12870,12870,12870,0
20250221,160900,181548980,12870,12870,12870,12870,0
20250221,160800,181548980,12870,12870,12870,12870,0
20250221,160700,181548980,12870,12870,12870,12870,0
20250221,160600,181548980,12870,12870,12870,12870,0
20250221,160500,181548980,12870,12870,12870,12870,0
20250221,160400,181548980,12870,12870,12870,12870,0
20250221,160300,181548980,12870,12870,12870,12870,0
20250221,160200,181548980,12870,12870,12870,12870,0
20250221,160100,181548980,12870,12870,12870,12870,0
20250221,160000,181548980,12870,12870,12870,12870,0
20250221,155900,181548980,12870,12870,12870,12870,0
20250221,155800,181548980,12870,12870,12870,12870,0
20250221,155700,181548980,12870,12870,12870,12870,0
20250221,155600,181548980,12870,12870,12870,12870,0
20250221,155500,181548980,12870,12870,12870,12870,0
20250221,155400,181548980,12870,12870,12870,12870,0
20250221,155300,181548980,12870,12870,12870,12870,0
20250221,155200,181548980,12870,12870,12870,12870,0
20250221,155100,181548980,12870,12870,12870,12870,0
20250221,155000,181548980,12870,12870,12870,12870,0
20250221,154900,181548980,12870,12870,12870,12870,0
20250221,154800,181548980,12870,12870,12870,12870,0
20250221,154700,181548980,12870,12870,12870,12870,0
20250221,154600,181548980,12870,12870,12870,12870,13
20250221,154500,181548980,12870,12870,12870,12870,0
20250221,154400,181548980,12870,12870,12870,12870,0
20250221,154300,181548980,12870,12870,12870,12870,0
20250221,154200,181548980,12870,12870,12870,12870,0
20250221,154100,181548980,12870,12870,12870,12870,0
20250221,154000,181548980,12870,12870,12870,12870,0
20250221,153900,181548980,12870,12870,12870,12870,0
20250221,153800,181548980,12870,12870,12870,12870,0
20250221,153700,181548980,12870,12870,12870,12870,0
20250221,153600,181548980,12870,12870,12870,12870,0
20250221,153500,181548980,12870,12870,12870,12870,0
20250221,153400,181548980,12870,12870,12870,12870,0
20250221,153300,181548980,12870,12870,12870,12870,0
20250221,153200,181548980,12870,12870,12870,12870,0
20250221,153100,181548980,12870,12870,12870,12870,0
20250221,153000,181548980,12870,12870,12870,12870,13
20250221,152900,181381670,12890,12890,12890,12890,0
20250221,152800,181381670,12890,12890,12890,12890,0
20250221,152700,181381670,12890,12890,12890,12890,0
20250221,152600,181381670,12890,12890,12890,12890,0
20250221,152500,181381670,12890,12890,12890,12890,0
20250221,152400,181381670,12890,12890,12890,12890,0
20250221,152300,181381670,12890,12890,12890,12890,0
20250221,152200,181381670,12890,12890,12890,12890,0
20250221,152100,181381670,12890,12890,12890,12890,0
20250221,152000,181381670,12890,12890,12890,12890,0
20250221,151900,181381670,12890,12870,12890,12870,11
20250221,151800,181240080,12880,12880,12880,12880,0
20250221,151700,181240080,12880,12880,12880,12880,0
20250221,151600,181240080,12880,12880,12880,12880,0
20250221,151500,181240080,12880,12880,12880,12880,0
20250221,151400,181240080,12880,12880,12880,12880,0
20250221,151300,181240080,12880,12880,12880,12880,0
20250221,151200,181240080,12880,12880,12880,12880,4
20250221,151100,181188560,12880,12880,12880,12880,0
20250221,151000,181188560,12880,12870,12880,12870,23
20250221,150900,180892390,12880,12880,12880,12880,1
20250221,150800,180879510,12870,12870,12870,12870,0
20250221,150700,180879510,12870,12870,12870,12870,30
20250221,150600,180493410,12890,12890,12890,12890,0
20250221,150500,180493410,12890,12890,12890,12890,0
20250221,150400,180493410,12890,12890,12890,12890,0
20250221,150300,180493410,12890,12890,12890,12890,0
20250221,150200,180493410,12890,12890,12890,12890,1
20250221,150100,180480520,12860,12860,12860,12860,1
20250221,150000,180467660,12890,12890,12890,12890,1
20250221,145900,180454770,12860,12860,12860,12860,0
20250221,145800,180454770,12860,12870,12870,12860,1747
20250221,145700,157975780,12880,12880,12880,12880,0
20250221,145600,157975780,12880,12880,12880,12880,29
20250221,145500,157602260,12880,12880,12880,12880,100
20250221,145400,156314260,12900,12900,12900,12900,40
20250221,145300,155798260,12920,12920,12920,12920,0
20250221,145200,155798260,12920,12920,12920,12920,0
20250221,145100,155798260,12920,12920,12920,12920,0
20250221,145000,155798260,12920,12920,12920,12920,0
20250221,144900,155798260,12920,12920,12920,12920,0
20250221,144800,155798260,12920,12920,12920,12920,0
20250221,144700,155798260,12920,12920,12920,12920,0
20250221,144600,155798260,12920,12920,12920,12920,0
20250221,144500,155798260,12920,12920,12920,12920,0
20250221,144400,155798260,12920,12920,12920,12920,0
20250221,144300,155798260,12920,12920,12920,12920,0
20250221,144200,155798260,12920,12920,12920,12920,0
20250221,144100,155798260,12920,12920,12920,12920,0
20250221,144000,155798260,12920,12920,12920,12920,0
20250221,143900,155798260,12920,12920,12920,12920,0
20250221,143800,155798260,12920,12920,12920,12920,61
20250221,143700,155010140,12880,12880,12880,12880,0
20250221,143600,155010140,12880,12880,12880,12880,0
20250221,143500,155010140,12880,12880,12880,12880,0
20250221,143400,155010140,12880,12880,12880,12880,0
20250221,143300,155010140,12880,12880,12880,12880,0
20250221,143200,155010140,12880,12880,12880,12880,98
20250221,143100,153747900,12910,12910,12910,12910,0
20250221,143000,153747900,12910,12910,12910,12910,0
20250221,142900,153747900,12910,12910,12910,12910,1
20250221,142800,153734990,12900,12900,12900,12900,76
20250221,142700,152754590,12900,12900,12900,12900,200
20250221,142600,150174590,12880,12880,12880,12880,4
20250221,142500,150123070,12900,12900,12900,12900,1
20250221,142400,150110170,12870,12870,12870,12870,0
20250221,142300,150110170,12870,12870,12870,12870,0
20250221,142200,150110170,12870,12870,12870,12870,0
20250221,142100,150110170,12870,12880,12880,12870,10
20250221,142000,149981460,12870,12870,12870,12870,0
20250221,141900,149981460,12870,12870,12870,12870,0
20250221,141800,149981460,12870,12870,12870,12870,0
20250221,141700,149981460,12870,12870,12870,12870,0
20250221,141600,149981460,12870,12870,12870,12870,0
20250221,141500,149981460,12870,12870,12870,12870,0
20250221,141400,149981460,12870,12870,12870,12870,0
20250221,141300,149981460,12870,12870,12870,12870,0
20250221,141200,149981460,12870,12870,12870,12870,0
20250221,141100,149981460,12870,12870,12870,12870,0
20250221,141000,149981460,12870,12870,12870,12870,0
20250221,140900,149981460,12870,12870,12870,12870,0
20250221,140800,149981460,12870,12870,12870,12870,0
20250221,140700,149981460,12870,12870,12900,12870,402
20250221,140600,144807660,12870,12870,12870,12870,0
20250221,140500,144807660,12870,12870,12870,12870,6
20250221,140400,144730440,12900,12900,12900,12900,0
20250221,140300,144730440,12900,12900,12900,12900,0
20250221,140200,144730440,12900,12900,12900,12900,0
20250221,140100,144730440,12900,12900,12900,12900,0
20250221,140000,144730440,12900,12900,12900,12900,0
20250221,135900,144730440,12900,12900,12900,12900,0
20250221,135800,144730440,12900,12900,12900,12900,0
20250221,135700,144730440,12900,12900,12900,12900,0
20250221,135600,144730440,12900,12890,12900,12890,100
20250221,135500,143440450,12900,12900,12900,12900,0
20250221,135400,143440450,12900,12900,12900,12900,0
20250221,135300,143440450,12900,12900,12900,12900,0
20250221,135200,143440450,12900,12900,12900,12900,0
20250221,135100,143440450,12900,12890,12900,12890,13
20250221,135000,143272760,12910,12910,12910,12910,0
20250221,134900,143272760,12910,12910,12910,12910,0
20250221,134800,143272760,12910,12910,12910,12910,0
20250221,134700,143272760,12910,12910,12910,12910,0
20250221,134600,143272760,12910,12910,12910,12910,0
20250221,134500,143272760,12910,12910,12910,12910,0
20250221,134400,143272760,12910,12910,12910,12910,0
20250221,134300,143272760,12910,12910,12910,12910,0
20250221,134200,143272760,12910,12870,12910,12870,835
20250221,134100,132526270,12870,12870,12870,12870,151
20250221,134000,130582900,12870,12870,12870,12870,100
20250221,133900,129295900,12870,12870,12870,12870,50
20250221,133800,128652400,12870,12870,12870,12870,0
20250221,133700,128652400,12870,12870,12870,12870,100
20250221,133600,127365400,12870,12870,12870,12870,1
20250221,133500,127352530,12860,12860,12860,12860,0
20250221,133400,127352530,12860,12860,12860,12860,0
20250221,133300,127352530,12860,12860,12860,12860,0
20250221,133200,127352530,12860,12860,12860,12860,112
20250221,133100,125912210,12870,12870,12870,12870,0
20250221,133000,125912210,12870,12870,12870,12870,0
20250221,132900,125912210,12870,12870,12870,12870,0
20250221,132800,125912210,12870,12870,12870,12870,0
20250221,132700,125912210,12870,12870,12870,12870,3
20250221,132600,125873600,12870,12870,12870,12870,10
20250221,132500,125744900,12860,12860,12860,12860,0
20250221,132400,125744900,12860,12860,12860,12860,0
20250221,132300,125744900,12860,12860,12860,12860,1
20250221,132200,125732040,12870,12900,12900,12870,1619
20250221,132100,104890740,12910,12910,12910,12910,0
20250221,132000,104890740,12910,12910,12910,12910,0
20250221,131900,104890740,12910,12910,12910,12910,0
20250221,131800,104890740,12910,12910,12910,12910,0
20250221,131700,104890740,12910,12910,12910,12910,0
20250221,131600,104890740,12910,12910,12910,12910,0
20250221,131500,104890740,12910,12910,12910,12910,0
20250221,131400,104890740,12910,12910,12910,12910,0
20250221,131300,104890740,12910,12910,12910,12910,0
20250221,131200,104890740,12910,12910,12910,12910,0
20250221,131100,104890740,12910,12910,12910,12910,0
20250221,131000,104890740,12910,12910,12910,12910,0
20250221,130900,104890740,12910,12910,12910,12910,5
20250221,130800,104826190,12920,12920,12920,12920,0
20250221,130700,104826190,12920,12920,12920,12920,0
20250221,130600,104826190,12920,12920,12920,12920,0
20250221,130500,104826190,12920,12920,12920,12920,0
20250221,130400,104826190,12920,12920,12920,12920,0
20250221,130300,104826190,12920,12920,12920,12920,0
20250221,130200,104826190,12920,12920,12920,12920,0
20250221,130100,104826190,12920,12920,12920,12920,0
20250221,130000,104826190,12920,12920,12920,12920,50
20250221,125900,104180190,12920,12910,12920,12910,81
20250221,125800,103134470,12910,12910,12910,12910,0
20250221,125700,103134470,12910,12910,12910,12910,0
20250221,125600,103134470,12910,12910,12910,12910,0
20250221,125500,103134470,12910,12910,12910,12910,0
20250221,125400,103134470,12910,12910,12910,12910,0
20250221,125300,103134470,12910,12910,12910,12910,0
20250221,125200,103134470,12910,12910,12910,12910,0
20250221,125100,103134470,12910,12910,12910,12910,0
20250221,125000,103134470,12910,12910,12910,12910,0
20250221,124900,103134470,12910,12910,12910,12910,19
20250221,124800,102889180,12910,12910,12910,12910,0
20250221,124700,102889180,12910,12910,12910,12910,0
20250221,124600,102889180,12910,12910,12910,12910,0
20250221,124500,102889180,12910,12910,12910,12910,0
20250221,124400,102889180,12910,12910,12910,12910,0
20250221,124300,102889180,12910,12910,12910,12910,1
20250221,124200,102876270,12920,12920,12920,12920,0
20250221,124100,102876270,12920,12920,12920,12920,0
20250221,124000,102876270,12920,12920,12920,12920,5
20250221,123900,102811670,12900,12900,12900,12900,0
20250221,123800,102811670,12900,12900,12900,12900,0
20250221,123700,102811670,12900,12900,12900,12900,0
20250221,123600,102811670,12900,12900,12900,12900,0
20250221,123500,102811670,12900,12900,12900,12900,1
20250221,123400,102798770,12920,12920,12920,12920,0
20250221,123300,102798770,12920,12920,12920,12920,0
20250221,123200,102798770,12920,12920,12920,12920,0
20250221,123100,102798770,12920,12920,12920,12920,0
20250221,123000,102798770,12920,12920,12920,12920,0
20250221,122900,102798770,12920,12920,12920,12920,0
20250221,122800,102798770,12920,12920,12920,12920,0
20250221,122700,102798770,12920,12920,12920,12920,0
20250221,122600,102798770,12920,12920,12920,12920,0
20250221,122500,102798770,12920,12920,12920,12920,0
20250221,122400,102798770,12920,12920,12920,12920,0
20250221,122300,102798770,12920,12920,12920,12920,0
20250221,122200,102798770,12920,12920,12920,12920,0
20250221,122100,102798770,12920,12920,12920,12920,0
20250221,122000,102798770,12920,12920,12920,12920,325
20250221,121900,98599770,12950,12950,12950,12950,0
20250221,121800,98599770,12950,12950,12950,12950,0
20250221,121700,98599770,12950,12950,12950,12950,0
20250221,121600,98599770,12950,12950,12950,12950,10
20250221,121500,98470270,12950,12920,12950,12920,2
20250221,121400,98444400,12910,12910,12910,12910,0
20250221,121300,98444400,12910,12910,12910,12910,0
20250221,121200,98444400,12910,12910,12910,12910,0
20250221,121100,98444400,12910,12910,12910,12910,0
20250221,121000,98444400,12910,12910,12910,12910,0
20250221,120900,98444400,12910,12910,12910,12910,100
20250221,120800,97153400,12910,12910,12910,12910,0
20250221,120700,97153400,12910,12910,12910,12910,0
20250221,120600,97153400,12910,12910,12910,12910,0
20250221,120500,97153400,12910,12910,12910,12910,100
20250221,120400,95862400,12890,12890,12890,12890,2
20250221,120300,95836620,12910,12910,12910,12910,0
20250221,120200,95836620,12910,12910,12910,12910,0
20250221,120100,95836620,12910,12910,12910,12910,0
20250221,120000,95836620,12910,12910,12910,12910,0
20250221,115900,95836620,12910,12910,12910,12910,0
20250221,115800,95836620,12910,12910,12910,12910,0
20250221,115700,95836620,12910,12910,12910,12910,0
20250221,115600,95836620,12910,12910,12910,12910,0
20250221,115500,95836620,12910,12920,12920,12890,2383
20250221,115400,65115980,12930,12940,12940,12930,255
20250221,115300,61817290,12950,12950,12950,12950,0
20250221,115200,61817290,12950,12950,12950,12950,0
20250221,115100,61817290,12950,12950,12950,12950,0
20250221,115000,61817290,12950,12950,12950,12950,0
20250221,114900,61817290,12950,12950,12950,12950,0
20250221,114800,61817290,12950,12950,12950,12950,0
20250221,114700,61817290,12950,12950,12950,12950,0
20250221,114600,61817290,12950,12950,12950,12950,0
20250221,114500,61817290,12950,12950,12950,12950,1
20250221,114400,61804340,12950,12950,12950,12950,0
20250221,114300,61804340,12950,12950,12950,12950,0
20250221,114200,61804340,12950,12950,12950,12950,0
20250221,114100,61804340,12950,12950,12950,12950,0
20250221,114000,61804340,12950,12950,12950,12950,0
20250221,113900,61804340,12950,12950,12950,12950,0
20250221,113800,61804340,12950,12950,12950,12950,0
20250221,113700,61804340,12950,12950,12950,12950,0
20250221,113600,61804340,12950,12950,12950,12950,0
20250221,113500,61804340,12950,12950,12950,12950,0
20250221,113400,61804340,12950,12950,12950,12950,0
20250221,113300,61804340,12950,12950,12950,12950,100
20250221,113200,60509340,12940,12940,12940,12940,0
20250221,113100,60509340,12940,12940,12940,12940,0
20250221,113000,60509340,12940,12940,12940,12940,0
20250221,112900,60509340,12940,12940,12940,12940,0
20250221,112800,60509340,12940,12940,12940,12940,0
20250221,112700,60509340,12940,12940,12940,12940,0
20250221,112600,60509340,12940,12940,12940,12940,0
20250221,112500,60509340,12940,12940,12940,12940,0
20250221,112400,60509340,12940,12940,12940,12940,0
20250221,112300,60509340,12940,12940,12940,12940,352
20250221,112200,55954460,12950,12950,12950,12950,110
20250221,112100,54529960,12960,12960,12960,12960,1
20250221,112000,54517000,12950,12950,12950,12950,0
20250221,111900,54517000,12950,12950,12950,12950,0
20250221,111800,54517000,12950,12950,12950,12950,0
20250221,111700,54517000,12950,12950,12950,12950,0
20250221,111600,54517000,12950,12950,12950,12950,0
20250221,111500,54517000,12950,12950,12950,12950,10
20250221,111400,54387500,12970,12970,12970,12970,4
20250221,111300,54335620,12980,12980,12980,12980,0
20250221,111200,54335620,12980,12980,12980,12980,1
20250221,111100,54322640,12970,12970,12970,12970,1
20250221,111000,54309670,12970,12970,12970,12970,0
20250221,110900,54309670,12970,12970,12970,12970,0
20250221,110800,54309670,12970,12970,12970,12970,0
20250221,110700,54309670,12970,12970,12970,12970,1
20250221,110600,54296700,12940,12940,12940,12940,0
20250221,110500,54296700,12940,12940,12940,12940,0
20250221,110400,54296700,12940,12940,12940,12940,0
20250221,110300,54296700,12940,12940,12940,12940,0
20250221,110200,54296700,12940,12940,12940,12940,0
20250221,110100,54296700,12940,12960,12960,12940,100
20250221,110000,53002180,12940,12940,12940,12940,0
20250221,105900,53002180,12940,12940,12940,12940,0
20250221,105800,53002180,12940,12940,12940,12940,0
20250221,105700,53002180,12940,12940,12940,12940,0
20250221,105600,53002180,12940,12940,12940,12940,0
20250221,105500,53002180,12940,12940,12940,12940,0
20250221,105400,53002180,12940,12940,12940,12940,0
20250221,105300,53002180,12940,12940,12940,12940,0
20250221,105200,53002180,12940,12940,12940,12940,0
20250221,105100,53002180,12940,12940,12940,12940,0
20250221,105000,53002180,12940,12940,12940,12940,0
20250221,104900,53002180,12940,12940,12940,12940,0
20250221,104800,53002180,12940,12940,12940,12940,0
20250221,104700,53002180,12940,12940,12940,12940,0
20250221,104600,53002180,12940,12940,12940,12940,0
20250221,104500,53002180,12940,12940,12940,12940,0
20250221,104400,53002180,12940,12940,12940,12940,195
20250221,104300,50478880,12920,12920,12920,12920,0
20250221,104200,50478880,12920,12920,12920,12920,0
20250221,104100,50478880,12920,12920,12920,12920,0
20250221,104000,50478880,12920,12920,12920,12920,0
20250221,103900,50478880,12920,12920,12920,12920,0
20250221,103800,50478880,12920,12920,12920,12920,0
20250221,103700,50478880,12920,12920,12920,12920,0
20250221,103600,50478880,12920,12920,12920,12920,0
20250221,103500,50478880,12920,12920,12920,12920,0
20250221,103400,50478880,12920,12920,12920,12920,0
20250221,103300,50478880,12920,12920,12920,12920,0
20250221,103200,50478880,12920,12920,12920,12920,0
20250221,103100,50478880,12920,12920,12920,12920,0
20250221,103000,50478880,12920,12920,12920,12920,0
20250221,102900,50478880,12920,12920,12920,12920,0
20250221,102800,50478880,12920,12920,12920,12920,0
20250221,102700,50478880,12920,12920,12920,12920,0
20250221,102600,50478880,12920,12920,12920,12920,0
20250221,102500,50478880,12920,12920,12920,12920,0
20250221,102400,50478880,12920,12920,12920,12920,0
20250221,102300,50478880,12920,12920,12920,12920,0
20250221,102200,50478880,12920,12970,12970,12920,202
20250221,102100,47868890,12980,12980,12980,12980,0
20250221,102000,47868890,12980,12980,12980,12980,0
20250221,101900,47868890,12980,12970,12980,12970,43
20250221,101800,47311170,12970,12970,12970,12970,0
20250221,101700,47311170,12970,12970,12970,12970,0
20250221,101600,47311170,12970,12970,12970,12970,0
20250221,101500,47311170,12970,12970,12970,12970,0
20250221,101400,47311170,12970,12970,12970,12970,0
20250221,101300,47311170,12970,12970,12970,12970,151
20250221,101200,45352700,12970,12970,12970,12970,59
20250221,101100,44587470,12970,12970,12980,12970,402
20250221,101000,39373510,12980,12970,12980,12970,302
20250221,100900,35456550,12980,12980,12980,12980,0
20250221,100800,35456550,12980,12980,12980,12980,100
20250221,100700,34158550,12980,12980,12980,12980,1
20250221,100600,34145570,12980,12980,12980,12980,0
20250221,100500,34145570,12980,12980,12980,12980,0
20250221,100400,34145570,12980,12980,12980,12980,3
20250221,100300,34106630,12980,12980,12980,12980,0
20250221,100200,34106630,12980,12980,12980,12980,0
20250221,100100,34106630,12980,12980,12980,12980,0
20250221,100000,34106630,12980,12960,12980,12940,1008
20250221,095900,21035070,12980,12980,12980,12980,0
20250221,095800,21035070,12980,12980,12980,12980,0
20250221,095700,21035070,12980,12930,12980,12920,15
20250221,095600,20840700,12970,12970,12970,12970,5
20250221,095500,20775850,12980,12980,12980,12980,0
20250221,095400,20775850,12980,12980,12980,12980,1
20250221,095300,20762870,12940,12940,12940,12940,0
20250221,095200,20762870,12940,12940,12940,12940,0
20250221,095100,20762870,12940,12940,12940,12940,1
20250221,095000,20749930,12980,12980,12980,12980,1
20250221,094900,20736950,12990,12990,12990,12990,0
20250221,094800,20736950,12990,12990,12990,12990,0
20250221,094700,20736950,12990,12990,12990,12990,0
20250221,094600,20736950,12990,12990,12990,12990,0
20250221,094500,20736950,12990,12990,12990,12990,0
20250221,094400,20736950,12990,12990,12990,12990,0
20250221,094300,20736950,12990,12990,12990,12990,1
20250221,094200,20723960,12990,12990,12990,12990,0
20250221,094100,20723960,12990,12990,12990,12990,0
20250221,094000,20723960,12990,12990,12990,12990,0
20250221,093900,20723960,12990,12990,12990,12990,28
20250221,093800,20360240,12990,12990,12990,12990,0
20250221,093700,20360240,12990,12990,12990,12990,0
20250221,093600,20360240,12990,12990,12990,12990,0
20250221,093500,20360240,12990,12990,12990,12990,0
20250221,093400,20360240,12990,12990,12990,12990,1
20250221,093300,20347250,12990,12990,12990,12990,2
20250221,093200,20321270,12990,12910,12990,12910,45
20250221,093100,19736800,12990,12990,12990,12990,1
20250221,093000,19723810,12990,12990,12990,12990,0
20250221,092900,19723810,12990,12990,12990,12990,0
20250221,092800,19723810,12990,12990,12990,12990,0
20250221,092700,19723810,12990,12870,12990,12870,307
20250221,092600,15772600,12870,12870,12870,12870,29
20250221,092500,15399370,12870,12870,12870,12870,0
20250221,092400,15399370,12870,12870,12870,12870,0
20250221,092300,15399370,12870,12870,12870,12870,0
20250221,092200,15399370,12870,12870,12870,12870,11
20250221,092100,15257800,12870,12860,12870,12860,101
20250221,092000,13958930,12860,12860,12860,12860,0
20250221,091900,13958930,12860,12860,12860,12860,6
20250221,091800,13881770,12880,12880,12880,12880,0
20250221,091700,13881770,12880,12880,12880,12880,0
20250221,091600,13881770,12880,12880,12880,12880,3
20250221,091500,13843130,12870,12870,12870,12870,0
20250221,091400,13843130,12870,12870,12870,12870,104
20250221,091300,12504650,12860,12860,12860,12860,0
20250221,091200,12504650,12860,12880,12880,12860,474
20250221,091100,6403310,12880,12880,12880,12880,0
20250221,091000,6403310,12880,12870,12880,12870,71
20250221,090900,5489240,12880,12900,12900,12880,163
20250221,090800,3389510,12910,12940,12940,12910,109
20250221,090700,1982150,12940,12940,12980,12940,17
20250221,090600,1762050,12980,12980,12980,12940,5
20250221,090500,1697230,12940,12940,12970,12940,3
20250221,090400,1658380,13060,13060,13060,13060,0
20250221,090300,1658380,13060,13060,13060,13060,0
20250221,090200,1658380,13060,13060,13060,13060,0
20250221,090100,1658380,13060,13060,13060,13060,0
20250221,090000,1658380,13060,13060,13060,12890,127
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201600 181548980 12870 12870 12870 12870 13
3 20250221 201500 181548980 12870 12870 12870 12870 0
4 20250221 201400 181548980 12870 12870 12870 12870 0
5 20250221 201300 181548980 12870 12870 12870 12870 0
6 20250221 201200 181548980 12870 12870 12870 12870 0
7 20250221 201100 181548980 12870 12870 12870 12870 0
8 20250221 201000 181548980 12870 12870 12870 12870 0
9 20250221 200900 181548980 12870 12870 12870 12870 0
10 20250221 200800 181548980 12870 12870 12870 12870 0
11 20250221 200700 181548980 12870 12870 12870 12870 0
12 20250221 200600 181548980 12870 12870 12870 12870 0
13 20250221 200500 181548980 12870 12870 12870 12870 0
14 20250221 200400 181548980 12870 12870 12870 12870 0
15 20250221 200300 181548980 12870 12870 12870 12870 0
16 20250221 200200 181548980 12870 12870 12870 12870 0
17 20250221 200100 181548980 12870 12870 12870 12870 0
18 20250221 200000 181548980 12870 12870 12870 12870 0
19 20250221 195900 181548980 12870 12870 12870 12870 0
20 20250221 195800 181548980 12870 12870 12870 12870 0
21 20250221 195700 181548980 12870 12870 12870 12870 0
22 20250221 195600 181548980 12870 12870 12870 12870 0
23 20250221 195500 181548980 12870 12870 12870 12870 0
24 20250221 195400 181548980 12870 12870 12870 12870 0
25 20250221 195300 181548980 12870 12870 12870 12870 0
26 20250221 195200 181548980 12870 12870 12870 12870 0
27 20250221 195100 181548980 12870 12870 12870 12870 0
28 20250221 195000 181548980 12870 12870 12870 12870 0
29 20250221 194900 181548980 12870 12870 12870 12870 0
30 20250221 194800 181548980 12870 12870 12870 12870 0
31 20250221 194700 181548980 12870 12870 12870 12870 0
32 20250221 194600 181548980 12870 12870 12870 12870 13
33 20250221 194500 181548980 12870 12870 12870 12870 0
34 20250221 194400 181548980 12870 12870 12870 12870 0
35 20250221 194300 181548980 12870 12870 12870 12870 0
36 20250221 194200 181548980 12870 12870 12870 12870 0
37 20250221 194100 181548980 12870 12870 12870 12870 0
38 20250221 194000 181548980 12870 12870 12870 12870 0
39 20250221 193900 181548980 12870 12870 12870 12870 0
40 20250221 193800 181548980 12870 12870 12870 12870 0
41 20250221 193700 181548980 12870 12870 12870 12870 0
42 20250221 193600 181548980 12870 12870 12870 12870 0
43 20250221 193500 181548980 12870 12870 12870 12870 0
44 20250221 193400 181548980 12870 12870 12870 12870 0
45 20250221 193300 181548980 12870 12870 12870 12870 0
46 20250221 193200 181548980 12870 12870 12870 12870 0
47 20250221 193100 181548980 12870 12870 12870 12870 0
48 20250221 193000 181548980 12870 12870 12870 12870 0
49 20250221 192900 181548980 12870 12870 12870 12870 0
50 20250221 192800 181548980 12870 12870 12870 12870 0
51 20250221 192700 181548980 12870 12870 12870 12870 0
52 20250221 192600 181548980 12870 12870 12870 12870 0
53 20250221 192500 181548980 12870 12870 12870 12870 0
54 20250221 192400 181548980 12870 12870 12870 12870 0
55 20250221 192300 181548980 12870 12870 12870 12870 0
56 20250221 192200 181548980 12870 12870 12870 12870 0
57 20250221 192100 181548980 12870 12870 12870 12870 0
58 20250221 192000 181548980 12870 12870 12870 12870 0
59 20250221 191900 181548980 12870 12870 12870 12870 0
60 20250221 191800 181548980 12870 12870 12870 12870 0
61 20250221 191700 181548980 12870 12870 12870 12870 0
62 20250221 191600 181548980 12870 12870 12870 12870 13
63 20250221 191500 181548980 12870 12870 12870 12870 0
64 20250221 191400 181548980 12870 12870 12870 12870 0
65 20250221 191300 181548980 12870 12870 12870 12870 0
66 20250221 191200 181548980 12870 12870 12870 12870 0
67 20250221 191100 181548980 12870 12870 12870 12870 0
68 20250221 191000 181548980 12870 12870 12870 12870 0
69 20250221 190900 181548980 12870 12870 12870 12870 0
70 20250221 190800 181548980 12870 12870 12870 12870 0
71 20250221 190700 181548980 12870 12870 12870 12870 0
72 20250221 190600 181548980 12870 12870 12870 12870 0
73 20250221 190500 181548980 12870 12870 12870 12870 0
74 20250221 190400 181548980 12870 12870 12870 12870 0
75 20250221 190300 181548980 12870 12870 12870 12870 0
76 20250221 190200 181548980 12870 12870 12870 12870 0
77 20250221 190100 181548980 12870 12870 12870 12870 0
78 20250221 190000 181548980 12870 12870 12870 12870 0
79 20250221 185900 181548980 12870 12870 12870 12870 0
80 20250221 185800 181548980 12870 12870 12870 12870 0
81 20250221 185700 181548980 12870 12870 12870 12870 0
82 20250221 185600 181548980 12870 12870 12870 12870 0
83 20250221 185500 181548980 12870 12870 12870 12870 0
84 20250221 185400 181548980 12870 12870 12870 12870 0
85 20250221 185300 181548980 12870 12870 12870 12870 0
86 20250221 185200 181548980 12870 12870 12870 12870 0
87 20250221 185100 181548980 12870 12870 12870 12870 0
88 20250221 185000 181548980 12870 12870 12870 12870 0
89 20250221 184900 181548980 12870 12870 12870 12870 0
90 20250221 184800 181548980 12870 12870 12870 12870 0
91 20250221 184700 181548980 12870 12870 12870 12870 0
92 20250221 184600 181548980 12870 12870 12870 12870 13
93 20250221 184500 181548980 12870 12870 12870 12870 0
94 20250221 184400 181548980 12870 12870 12870 12870 0
95 20250221 184300 181548980 12870 12870 12870 12870 0
96 20250221 184200 181548980 12870 12870 12870 12870 0
97 20250221 184100 181548980 12870 12870 12870 12870 0
98 20250221 184000 181548980 12870 12870 12870 12870 0
99 20250221 183900 181548980 12870 12870 12870 12870 0
100 20250221 183800 181548980 12870 12870 12870 12870 0
101 20250221 183700 181548980 12870 12870 12870 12870 0
102 20250221 183600 181548980 12870 12870 12870 12870 0
103 20250221 183500 181548980 12870 12870 12870 12870 0
104 20250221 183400 181548980 12870 12870 12870 12870 0
105 20250221 183300 181548980 12870 12870 12870 12870 0
106 20250221 183200 181548980 12870 12870 12870 12870 0
107 20250221 183100 181548980 12870 12870 12870 12870 0
108 20250221 183000 181548980 12870 12870 12870 12870 0
109 20250221 182900 181548980 12870 12870 12870 12870 0
110 20250221 182800 181548980 12870 12870 12870 12870 0
111 20250221 182700 181548980 12870 12870 12870 12870 0
112 20250221 182600 181548980 12870 12870 12870 12870 0
113 20250221 182500 181548980 12870 12870 12870 12870 0
114 20250221 182400 181548980 12870 12870 12870 12870 0
115 20250221 182300 181548980 12870 12870 12870 12870 0
116 20250221 182200 181548980 12870 12870 12870 12870 0
117 20250221 182100 181548980 12870 12870 12870 12870 0
118 20250221 182000 181548980 12870 12870 12870 12870 0
119 20250221 181900 181548980 12870 12870 12870 12870 0
120 20250221 181800 181548980 12870 12870 12870 12870 0
121 20250221 181700 181548980 12870 12870 12870 12870 0
122 20250221 181600 181548980 12870 12870 12870 12870 13
123 20250221 181500 181548980 12870 12870 12870 12870 0
124 20250221 181400 181548980 12870 12870 12870 12870 0
125 20250221 181300 181548980 12870 12870 12870 12870 0
126 20250221 181200 181548980 12870 12870 12870 12870 0
127 20250221 181100 181548980 12870 12870 12870 12870 0
128 20250221 181000 181548980 12870 12870 12870 12870 0
129 20250221 180900 181548980 12870 12870 12870 12870 0
130 20250221 180800 181548980 12870 12870 12870 12870 0
131 20250221 180700 181548980 12870 12870 12870 12870 0
132 20250221 180600 181548980 12870 12870 12870 12870 0
133 20250221 180500 181548980 12870 12870 12870 12870 0
134 20250221 180400 181548980 12870 12870 12870 12870 0
135 20250221 180300 181548980 12870 12870 12870 12870 0
136 20250221 180200 181548980 12870 12870 12870 12870 0
137 20250221 180100 181548980 12870 12870 12870 12870 0
138 20250221 180000 181548980 12870 12870 12870 12870 0
139 20250221 175900 181548980 12870 12870 12870 12870 0
140 20250221 175800 181548980 12870 12870 12870 12870 0
141 20250221 175700 181548980 12870 12870 12870 12870 0
142 20250221 175600 181548980 12870 12870 12870 12870 0
143 20250221 175500 181548980 12870 12870 12870 12870 0
144 20250221 175400 181548980 12870 12870 12870 12870 0
145 20250221 175300 181548980 12870 12870 12870 12870 0
146 20250221 175200 181548980 12870 12870 12870 12870 0
147 20250221 175100 181548980 12870 12870 12870 12870 0
148 20250221 175000 181548980 12870 12870 12870 12870 0
149 20250221 174900 181548980 12870 12870 12870 12870 0
150 20250221 174800 181548980 12870 12870 12870 12870 0
151 20250221 174700 181548980 12870 12870 12870 12870 0
152 20250221 174600 181548980 12870 12870 12870 12870 13
153 20250221 174500 181548980 12870 12870 12870 12870 0
154 20250221 174400 181548980 12870 12870 12870 12870 0
155 20250221 174300 181548980 12870 12870 12870 12870 0
156 20250221 174200 181548980 12870 12870 12870 12870 0
157 20250221 174100 181548980 12870 12870 12870 12870 0
158 20250221 174000 181548980 12870 12870 12870 12870 0
159 20250221 173900 181548980 12870 12870 12870 12870 0
160 20250221 173800 181548980 12870 12870 12870 12870 0
161 20250221 173700 181548980 12870 12870 12870 12870 0
162 20250221 173600 181548980 12870 12870 12870 12870 0
163 20250221 173500 181548980 12870 12870 12870 12870 0
164 20250221 173400 181548980 12870 12870 12870 12870 0
165 20250221 173300 181548980 12870 12870 12870 12870 0
166 20250221 173200 181548980 12870 12870 12870 12870 0
167 20250221 173100 181548980 12870 12870 12870 12870 0
168 20250221 173000 181548980 12870 12870 12870 12870 0
169 20250221 172900 181548980 12870 12870 12870 12870 0
170 20250221 172800 181548980 12870 12870 12870 12870 0
171 20250221 172700 181548980 12870 12870 12870 12870 0
172 20250221 172600 181548980 12870 12870 12870 12870 0
173 20250221 172500 181548980 12870 12870 12870 12870 0
174 20250221 172400 181548980 12870 12870 12870 12870 0
175 20250221 172300 181548980 12870 12870 12870 12870 0
176 20250221 172200 181548980 12870 12870 12870 12870 0
177 20250221 172100 181548980 12870 12870 12870 12870 0
178 20250221 172000 181548980 12870 12870 12870 12870 0
179 20250221 171900 181548980 12870 12870 12870 12870 0
180 20250221 171800 181548980 12870 12870 12870 12870 0
181 20250221 171700 181548980 12870 12870 12870 12870 0
182 20250221 171600 181548980 12870 12870 12870 12870 13
183 20250221 171500 181548980 12870 12870 12870 12870 0
184 20250221 171400 181548980 12870 12870 12870 12870 0
185 20250221 171300 181548980 12870 12870 12870 12870 0
186 20250221 171200 181548980 12870 12870 12870 12870 0
187 20250221 171100 181548980 12870 12870 12870 12870 0
188 20250221 171000 181548980 12870 12870 12870 12870 0
189 20250221 170900 181548980 12870 12870 12870 12870 0
190 20250221 170800 181548980 12870 12870 12870 12870 0
191 20250221 170700 181548980 12870 12870 12870 12870 0
192 20250221 170600 181548980 12870 12870 12870 12870 0
193 20250221 170500 181548980 12870 12870 12870 12870 0
194 20250221 170400 181548980 12870 12870 12870 12870 0
195 20250221 170300 181548980 12870 12870 12870 12870 0
196 20250221 170200 181548980 12870 12870 12870 12870 0
197 20250221 170100 181548980 12870 12870 12870 12870 0
198 20250221 170000 181548980 12870 12870 12870 12870 0
199 20250221 165900 181548980 12870 12870 12870 12870 0
200 20250221 165800 181548980 12870 12870 12870 12870 0
201 20250221 165700 181548980 12870 12870 12870 12870 0
202 20250221 165600 181548980 12870 12870 12870 12870 0
203 20250221 165500 181548980 12870 12870 12870 12870 0
204 20250221 165400 181548980 12870 12870 12870 12870 0
205 20250221 165300 181548980 12870 12870 12870 12870 0
206 20250221 165200 181548980 12870 12870 12870 12870 0
207 20250221 165100 181548980 12870 12870 12870 12870 0
208 20250221 165000 181548980 12870 12870 12870 12870 0
209 20250221 164900 181548980 12870 12870 12870 12870 0
210 20250221 164800 181548980 12870 12870 12870 12870 0
211 20250221 164700 181548980 12870 12870 12870 12870 0
212 20250221 164600 181548980 12870 12870 12870 12870 13
213 20250221 164500 181548980 12870 12870 12870 12870 0
214 20250221 164400 181548980 12870 12870 12870 12870 0
215 20250221 164300 181548980 12870 12870 12870 12870 0
216 20250221 164200 181548980 12870 12870 12870 12870 0
217 20250221 164100 181548980 12870 12870 12870 12870 0
218 20250221 164000 181548980 12870 12870 12870 12870 0
219 20250221 163900 181548980 12870 12870 12870 12870 0
220 20250221 163800 181548980 12870 12870 12870 12870 0
221 20250221 163700 181548980 12870 12870 12870 12870 0
222 20250221 163600 181548980 12870 12870 12870 12870 0
223 20250221 163500 181548980 12870 12870 12870 12870 0
224 20250221 163400 181548980 12870 12870 12870 12870 0
225 20250221 163300 181548980 12870 12870 12870 12870 0
226 20250221 163200 181548980 12870 12870 12870 12870 0
227 20250221 163100 181548980 12870 12870 12870 12870 0
228 20250221 163000 181548980 12870 12870 12870 12870 0
229 20250221 162900 181548980 12870 12870 12870 12870 0
230 20250221 162800 181548980 12870 12870 12870 12870 0
231 20250221 162700 181548980 12870 12870 12870 12870 0
232 20250221 162600 181548980 12870 12870 12870 12870 0
233 20250221 162500 181548980 12870 12870 12870 12870 0
234 20250221 162400 181548980 12870 12870 12870 12870 0
235 20250221 162300 181548980 12870 12870 12870 12870 0
236 20250221 162200 181548980 12870 12870 12870 12870 0
237 20250221 162100 181548980 12870 12870 12870 12870 0
238 20250221 162000 181548980 12870 12870 12870 12870 0
239 20250221 161900 181548980 12870 12870 12870 12870 0
240 20250221 161800 181548980 12870 12870 12870 12870 0
241 20250221 161700 181548980 12870 12870 12870 12870 0
242 20250221 161600 181548980 12870 12870 12870 12870 13
243 20250221 161500 181548980 12870 12870 12870 12870 0
244 20250221 161400 181548980 12870 12870 12870 12870 0
245 20250221 161300 181548980 12870 12870 12870 12870 0
246 20250221 161200 181548980 12870 12870 12870 12870 0
247 20250221 161100 181548980 12870 12870 12870 12870 0
248 20250221 161000 181548980 12870 12870 12870 12870 0
249 20250221 160900 181548980 12870 12870 12870 12870 0
250 20250221 160800 181548980 12870 12870 12870 12870 0
251 20250221 160700 181548980 12870 12870 12870 12870 0
252 20250221 160600 181548980 12870 12870 12870 12870 0
253 20250221 160500 181548980 12870 12870 12870 12870 0
254 20250221 160400 181548980 12870 12870 12870 12870 0
255 20250221 160300 181548980 12870 12870 12870 12870 0
256 20250221 160200 181548980 12870 12870 12870 12870 0
257 20250221 160100 181548980 12870 12870 12870 12870 0
258 20250221 160000 181548980 12870 12870 12870 12870 0
259 20250221 155900 181548980 12870 12870 12870 12870 0
260 20250221 155800 181548980 12870 12870 12870 12870 0
261 20250221 155700 181548980 12870 12870 12870 12870 0
262 20250221 155600 181548980 12870 12870 12870 12870 0
263 20250221 155500 181548980 12870 12870 12870 12870 0
264 20250221 155400 181548980 12870 12870 12870 12870 0
265 20250221 155300 181548980 12870 12870 12870 12870 0
266 20250221 155200 181548980 12870 12870 12870 12870 0
267 20250221 155100 181548980 12870 12870 12870 12870 0
268 20250221 155000 181548980 12870 12870 12870 12870 0
269 20250221 154900 181548980 12870 12870 12870 12870 0
270 20250221 154800 181548980 12870 12870 12870 12870 0
271 20250221 154700 181548980 12870 12870 12870 12870 0
272 20250221 154600 181548980 12870 12870 12870 12870 13
273 20250221 154500 181548980 12870 12870 12870 12870 0
274 20250221 154400 181548980 12870 12870 12870 12870 0
275 20250221 154300 181548980 12870 12870 12870 12870 0
276 20250221 154200 181548980 12870 12870 12870 12870 0
277 20250221 154100 181548980 12870 12870 12870 12870 0
278 20250221 154000 181548980 12870 12870 12870 12870 0
279 20250221 153900 181548980 12870 12870 12870 12870 0
280 20250221 153800 181548980 12870 12870 12870 12870 0
281 20250221 153700 181548980 12870 12870 12870 12870 0
282 20250221 153600 181548980 12870 12870 12870 12870 0
283 20250221 153500 181548980 12870 12870 12870 12870 0
284 20250221 153400 181548980 12870 12870 12870 12870 0
285 20250221 153300 181548980 12870 12870 12870 12870 0
286 20250221 153200 181548980 12870 12870 12870 12870 0
287 20250221 153100 181548980 12870 12870 12870 12870 0
288 20250221 153000 181548980 12870 12870 12870 12870 13
289 20250221 152900 181381670 12890 12890 12890 12890 0
290 20250221 152800 181381670 12890 12890 12890 12890 0
291 20250221 152700 181381670 12890 12890 12890 12890 0
292 20250221 152600 181381670 12890 12890 12890 12890 0
293 20250221 152500 181381670 12890 12890 12890 12890 0
294 20250221 152400 181381670 12890 12890 12890 12890 0
295 20250221 152300 181381670 12890 12890 12890 12890 0
296 20250221 152200 181381670 12890 12890 12890 12890 0
297 20250221 152100 181381670 12890 12890 12890 12890 0
298 20250221 152000 181381670 12890 12890 12890 12890 0
299 20250221 151900 181381670 12890 12870 12890 12870 11
300 20250221 151800 181240080 12880 12880 12880 12880 0
301 20250221 151700 181240080 12880 12880 12880 12880 0
302 20250221 151600 181240080 12880 12880 12880 12880 0
303 20250221 151500 181240080 12880 12880 12880 12880 0
304 20250221 151400 181240080 12880 12880 12880 12880 0
305 20250221 151300 181240080 12880 12880 12880 12880 0
306 20250221 151200 181240080 12880 12880 12880 12880 4
307 20250221 151100 181188560 12880 12880 12880 12880 0
308 20250221 151000 181188560 12880 12870 12880 12870 23
309 20250221 150900 180892390 12880 12880 12880 12880 1
310 20250221 150800 180879510 12870 12870 12870 12870 0
311 20250221 150700 180879510 12870 12870 12870 12870 30
312 20250221 150600 180493410 12890 12890 12890 12890 0
313 20250221 150500 180493410 12890 12890 12890 12890 0
314 20250221 150400 180493410 12890 12890 12890 12890 0
315 20250221 150300 180493410 12890 12890 12890 12890 0
316 20250221 150200 180493410 12890 12890 12890 12890 1
317 20250221 150100 180480520 12860 12860 12860 12860 1
318 20250221 150000 180467660 12890 12890 12890 12890 1
319 20250221 145900 180454770 12860 12860 12860 12860 0
320 20250221 145800 180454770 12860 12870 12870 12860 1747
321 20250221 145700 157975780 12880 12880 12880 12880 0
322 20250221 145600 157975780 12880 12880 12880 12880 29
323 20250221 145500 157602260 12880 12880 12880 12880 100
324 20250221 145400 156314260 12900 12900 12900 12900 40
325 20250221 145300 155798260 12920 12920 12920 12920 0
326 20250221 145200 155798260 12920 12920 12920 12920 0
327 20250221 145100 155798260 12920 12920 12920 12920 0
328 20250221 145000 155798260 12920 12920 12920 12920 0
329 20250221 144900 155798260 12920 12920 12920 12920 0
330 20250221 144800 155798260 12920 12920 12920 12920 0
331 20250221 144700 155798260 12920 12920 12920 12920 0
332 20250221 144600 155798260 12920 12920 12920 12920 0
333 20250221 144500 155798260 12920 12920 12920 12920 0
334 20250221 144400 155798260 12920 12920 12920 12920 0
335 20250221 144300 155798260 12920 12920 12920 12920 0
336 20250221 144200 155798260 12920 12920 12920 12920 0
337 20250221 144100 155798260 12920 12920 12920 12920 0
338 20250221 144000 155798260 12920 12920 12920 12920 0
339 20250221 143900 155798260 12920 12920 12920 12920 0
340 20250221 143800 155798260 12920 12920 12920 12920 61
341 20250221 143700 155010140 12880 12880 12880 12880 0
342 20250221 143600 155010140 12880 12880 12880 12880 0
343 20250221 143500 155010140 12880 12880 12880 12880 0
344 20250221 143400 155010140 12880 12880 12880 12880 0
345 20250221 143300 155010140 12880 12880 12880 12880 0
346 20250221 143200 155010140 12880 12880 12880 12880 98
347 20250221 143100 153747900 12910 12910 12910 12910 0
348 20250221 143000 153747900 12910 12910 12910 12910 0
349 20250221 142900 153747900 12910 12910 12910 12910 1
350 20250221 142800 153734990 12900 12900 12900 12900 76
351 20250221 142700 152754590 12900 12900 12900 12900 200
352 20250221 142600 150174590 12880 12880 12880 12880 4
353 20250221 142500 150123070 12900 12900 12900 12900 1
354 20250221 142400 150110170 12870 12870 12870 12870 0
355 20250221 142300 150110170 12870 12870 12870 12870 0
356 20250221 142200 150110170 12870 12870 12870 12870 0
357 20250221 142100 150110170 12870 12880 12880 12870 10
358 20250221 142000 149981460 12870 12870 12870 12870 0
359 20250221 141900 149981460 12870 12870 12870 12870 0
360 20250221 141800 149981460 12870 12870 12870 12870 0
361 20250221 141700 149981460 12870 12870 12870 12870 0
362 20250221 141600 149981460 12870 12870 12870 12870 0
363 20250221 141500 149981460 12870 12870 12870 12870 0
364 20250221 141400 149981460 12870 12870 12870 12870 0
365 20250221 141300 149981460 12870 12870 12870 12870 0
366 20250221 141200 149981460 12870 12870 12870 12870 0
367 20250221 141100 149981460 12870 12870 12870 12870 0
368 20250221 141000 149981460 12870 12870 12870 12870 0
369 20250221 140900 149981460 12870 12870 12870 12870 0
370 20250221 140800 149981460 12870 12870 12870 12870 0
371 20250221 140700 149981460 12870 12870 12900 12870 402
372 20250221 140600 144807660 12870 12870 12870 12870 0
373 20250221 140500 144807660 12870 12870 12870 12870 6
374 20250221 140400 144730440 12900 12900 12900 12900 0
375 20250221 140300 144730440 12900 12900 12900 12900 0
376 20250221 140200 144730440 12900 12900 12900 12900 0
377 20250221 140100 144730440 12900 12900 12900 12900 0
378 20250221 140000 144730440 12900 12900 12900 12900 0
379 20250221 135900 144730440 12900 12900 12900 12900 0
380 20250221 135800 144730440 12900 12900 12900 12900 0
381 20250221 135700 144730440 12900 12900 12900 12900 0
382 20250221 135600 144730440 12900 12890 12900 12890 100
383 20250221 135500 143440450 12900 12900 12900 12900 0
384 20250221 135400 143440450 12900 12900 12900 12900 0
385 20250221 135300 143440450 12900 12900 12900 12900 0
386 20250221 135200 143440450 12900 12900 12900 12900 0
387 20250221 135100 143440450 12900 12890 12900 12890 13
388 20250221 135000 143272760 12910 12910 12910 12910 0
389 20250221 134900 143272760 12910 12910 12910 12910 0
390 20250221 134800 143272760 12910 12910 12910 12910 0
391 20250221 134700 143272760 12910 12910 12910 12910 0
392 20250221 134600 143272760 12910 12910 12910 12910 0
393 20250221 134500 143272760 12910 12910 12910 12910 0
394 20250221 134400 143272760 12910 12910 12910 12910 0
395 20250221 134300 143272760 12910 12910 12910 12910 0
396 20250221 134200 143272760 12910 12870 12910 12870 835
397 20250221 134100 132526270 12870 12870 12870 12870 151
398 20250221 134000 130582900 12870 12870 12870 12870 100
399 20250221 133900 129295900 12870 12870 12870 12870 50
400 20250221 133800 128652400 12870 12870 12870 12870 0
401 20250221 133700 128652400 12870 12870 12870 12870 100
402 20250221 133600 127365400 12870 12870 12870 12870 1
403 20250221 133500 127352530 12860 12860 12860 12860 0
404 20250221 133400 127352530 12860 12860 12860 12860 0
405 20250221 133300 127352530 12860 12860 12860 12860 0
406 20250221 133200 127352530 12860 12860 12860 12860 112
407 20250221 133100 125912210 12870 12870 12870 12870 0
408 20250221 133000 125912210 12870 12870 12870 12870 0
409 20250221 132900 125912210 12870 12870 12870 12870 0
410 20250221 132800 125912210 12870 12870 12870 12870 0
411 20250221 132700 125912210 12870 12870 12870 12870 3
412 20250221 132600 125873600 12870 12870 12870 12870 10
413 20250221 132500 125744900 12860 12860 12860 12860 0
414 20250221 132400 125744900 12860 12860 12860 12860 0
415 20250221 132300 125744900 12860 12860 12860 12860 1
416 20250221 132200 125732040 12870 12900 12900 12870 1619
417 20250221 132100 104890740 12910 12910 12910 12910 0
418 20250221 132000 104890740 12910 12910 12910 12910 0
419 20250221 131900 104890740 12910 12910 12910 12910 0
420 20250221 131800 104890740 12910 12910 12910 12910 0
421 20250221 131700 104890740 12910 12910 12910 12910 0
422 20250221 131600 104890740 12910 12910 12910 12910 0
423 20250221 131500 104890740 12910 12910 12910 12910 0
424 20250221 131400 104890740 12910 12910 12910 12910 0
425 20250221 131300 104890740 12910 12910 12910 12910 0
426 20250221 131200 104890740 12910 12910 12910 12910 0
427 20250221 131100 104890740 12910 12910 12910 12910 0
428 20250221 131000 104890740 12910 12910 12910 12910 0
429 20250221 130900 104890740 12910 12910 12910 12910 5
430 20250221 130800 104826190 12920 12920 12920 12920 0
431 20250221 130700 104826190 12920 12920 12920 12920 0
432 20250221 130600 104826190 12920 12920 12920 12920 0
433 20250221 130500 104826190 12920 12920 12920 12920 0
434 20250221 130400 104826190 12920 12920 12920 12920 0
435 20250221 130300 104826190 12920 12920 12920 12920 0
436 20250221 130200 104826190 12920 12920 12920 12920 0
437 20250221 130100 104826190 12920 12920 12920 12920 0
438 20250221 130000 104826190 12920 12920 12920 12920 50
439 20250221 125900 104180190 12920 12910 12920 12910 81
440 20250221 125800 103134470 12910 12910 12910 12910 0
441 20250221 125700 103134470 12910 12910 12910 12910 0
442 20250221 125600 103134470 12910 12910 12910 12910 0
443 20250221 125500 103134470 12910 12910 12910 12910 0
444 20250221 125400 103134470 12910 12910 12910 12910 0
445 20250221 125300 103134470 12910 12910 12910 12910 0
446 20250221 125200 103134470 12910 12910 12910 12910 0
447 20250221 125100 103134470 12910 12910 12910 12910 0
448 20250221 125000 103134470 12910 12910 12910 12910 0
449 20250221 124900 103134470 12910 12910 12910 12910 19
450 20250221 124800 102889180 12910 12910 12910 12910 0
451 20250221 124700 102889180 12910 12910 12910 12910 0
452 20250221 124600 102889180 12910 12910 12910 12910 0
453 20250221 124500 102889180 12910 12910 12910 12910 0
454 20250221 124400 102889180 12910 12910 12910 12910 0
455 20250221 124300 102889180 12910 12910 12910 12910 1
456 20250221 124200 102876270 12920 12920 12920 12920 0
457 20250221 124100 102876270 12920 12920 12920 12920 0
458 20250221 124000 102876270 12920 12920 12920 12920 5
459 20250221 123900 102811670 12900 12900 12900 12900 0
460 20250221 123800 102811670 12900 12900 12900 12900 0
461 20250221 123700 102811670 12900 12900 12900 12900 0
462 20250221 123600 102811670 12900 12900 12900 12900 0
463 20250221 123500 102811670 12900 12900 12900 12900 1
464 20250221 123400 102798770 12920 12920 12920 12920 0
465 20250221 123300 102798770 12920 12920 12920 12920 0
466 20250221 123200 102798770 12920 12920 12920 12920 0
467 20250221 123100 102798770 12920 12920 12920 12920 0
468 20250221 123000 102798770 12920 12920 12920 12920 0
469 20250221 122900 102798770 12920 12920 12920 12920 0
470 20250221 122800 102798770 12920 12920 12920 12920 0
471 20250221 122700 102798770 12920 12920 12920 12920 0
472 20250221 122600 102798770 12920 12920 12920 12920 0
473 20250221 122500 102798770 12920 12920 12920 12920 0
474 20250221 122400 102798770 12920 12920 12920 12920 0
475 20250221 122300 102798770 12920 12920 12920 12920 0
476 20250221 122200 102798770 12920 12920 12920 12920 0
477 20250221 122100 102798770 12920 12920 12920 12920 0
478 20250221 122000 102798770 12920 12920 12920 12920 325
479 20250221 121900 98599770 12950 12950 12950 12950 0
480 20250221 121800 98599770 12950 12950 12950 12950 0
481 20250221 121700 98599770 12950 12950 12950 12950 0
482 20250221 121600 98599770 12950 12950 12950 12950 10
483 20250221 121500 98470270 12950 12920 12950 12920 2
484 20250221 121400 98444400 12910 12910 12910 12910 0
485 20250221 121300 98444400 12910 12910 12910 12910 0
486 20250221 121200 98444400 12910 12910 12910 12910 0
487 20250221 121100 98444400 12910 12910 12910 12910 0
488 20250221 121000 98444400 12910 12910 12910 12910 0
489 20250221 120900 98444400 12910 12910 12910 12910 100
490 20250221 120800 97153400 12910 12910 12910 12910 0
491 20250221 120700 97153400 12910 12910 12910 12910 0
492 20250221 120600 97153400 12910 12910 12910 12910 0
493 20250221 120500 97153400 12910 12910 12910 12910 100
494 20250221 120400 95862400 12890 12890 12890 12890 2
495 20250221 120300 95836620 12910 12910 12910 12910 0
496 20250221 120200 95836620 12910 12910 12910 12910 0
497 20250221 120100 95836620 12910 12910 12910 12910 0
498 20250221 120000 95836620 12910 12910 12910 12910 0
499 20250221 115900 95836620 12910 12910 12910 12910 0
500 20250221 115800 95836620 12910 12910 12910 12910 0
501 20250221 115700 95836620 12910 12910 12910 12910 0
502 20250221 115600 95836620 12910 12910 12910 12910 0
503 20250221 115500 95836620 12910 12920 12920 12890 2383
504 20250221 115400 65115980 12930 12940 12940 12930 255
505 20250221 115300 61817290 12950 12950 12950 12950 0
506 20250221 115200 61817290 12950 12950 12950 12950 0
507 20250221 115100 61817290 12950 12950 12950 12950 0
508 20250221 115000 61817290 12950 12950 12950 12950 0
509 20250221 114900 61817290 12950 12950 12950 12950 0
510 20250221 114800 61817290 12950 12950 12950 12950 0
511 20250221 114700 61817290 12950 12950 12950 12950 0
512 20250221 114600 61817290 12950 12950 12950 12950 0
513 20250221 114500 61817290 12950 12950 12950 12950 1
514 20250221 114400 61804340 12950 12950 12950 12950 0
515 20250221 114300 61804340 12950 12950 12950 12950 0
516 20250221 114200 61804340 12950 12950 12950 12950 0
517 20250221 114100 61804340 12950 12950 12950 12950 0
518 20250221 114000 61804340 12950 12950 12950 12950 0
519 20250221 113900 61804340 12950 12950 12950 12950 0
520 20250221 113800 61804340 12950 12950 12950 12950 0
521 20250221 113700 61804340 12950 12950 12950 12950 0
522 20250221 113600 61804340 12950 12950 12950 12950 0
523 20250221 113500 61804340 12950 12950 12950 12950 0
524 20250221 113400 61804340 12950 12950 12950 12950 0
525 20250221 113300 61804340 12950 12950 12950 12950 100
526 20250221 113200 60509340 12940 12940 12940 12940 0
527 20250221 113100 60509340 12940 12940 12940 12940 0
528 20250221 113000 60509340 12940 12940 12940 12940 0
529 20250221 112900 60509340 12940 12940 12940 12940 0
530 20250221 112800 60509340 12940 12940 12940 12940 0
531 20250221 112700 60509340 12940 12940 12940 12940 0
532 20250221 112600 60509340 12940 12940 12940 12940 0
533 20250221 112500 60509340 12940 12940 12940 12940 0
534 20250221 112400 60509340 12940 12940 12940 12940 0
535 20250221 112300 60509340 12940 12940 12940 12940 352
536 20250221 112200 55954460 12950 12950 12950 12950 110
537 20250221 112100 54529960 12960 12960 12960 12960 1
538 20250221 112000 54517000 12950 12950 12950 12950 0
539 20250221 111900 54517000 12950 12950 12950 12950 0
540 20250221 111800 54517000 12950 12950 12950 12950 0
541 20250221 111700 54517000 12950 12950 12950 12950 0
542 20250221 111600 54517000 12950 12950 12950 12950 0
543 20250221 111500 54517000 12950 12950 12950 12950 10
544 20250221 111400 54387500 12970 12970 12970 12970 4
545 20250221 111300 54335620 12980 12980 12980 12980 0
546 20250221 111200 54335620 12980 12980 12980 12980 1
547 20250221 111100 54322640 12970 12970 12970 12970 1
548 20250221 111000 54309670 12970 12970 12970 12970 0
549 20250221 110900 54309670 12970 12970 12970 12970 0
550 20250221 110800 54309670 12970 12970 12970 12970 0
551 20250221 110700 54309670 12970 12970 12970 12970 1
552 20250221 110600 54296700 12940 12940 12940 12940 0
553 20250221 110500 54296700 12940 12940 12940 12940 0
554 20250221 110400 54296700 12940 12940 12940 12940 0
555 20250221 110300 54296700 12940 12940 12940 12940 0
556 20250221 110200 54296700 12940 12940 12940 12940 0
557 20250221 110100 54296700 12940 12960 12960 12940 100
558 20250221 110000 53002180 12940 12940 12940 12940 0
559 20250221 105900 53002180 12940 12940 12940 12940 0
560 20250221 105800 53002180 12940 12940 12940 12940 0
561 20250221 105700 53002180 12940 12940 12940 12940 0
562 20250221 105600 53002180 12940 12940 12940 12940 0
563 20250221 105500 53002180 12940 12940 12940 12940 0
564 20250221 105400 53002180 12940 12940 12940 12940 0
565 20250221 105300 53002180 12940 12940 12940 12940 0
566 20250221 105200 53002180 12940 12940 12940 12940 0
567 20250221 105100 53002180 12940 12940 12940 12940 0
568 20250221 105000 53002180 12940 12940 12940 12940 0
569 20250221 104900 53002180 12940 12940 12940 12940 0
570 20250221 104800 53002180 12940 12940 12940 12940 0
571 20250221 104700 53002180 12940 12940 12940 12940 0
572 20250221 104600 53002180 12940 12940 12940 12940 0
573 20250221 104500 53002180 12940 12940 12940 12940 0
574 20250221 104400 53002180 12940 12940 12940 12940 195
575 20250221 104300 50478880 12920 12920 12920 12920 0
576 20250221 104200 50478880 12920 12920 12920 12920 0
577 20250221 104100 50478880 12920 12920 12920 12920 0
578 20250221 104000 50478880 12920 12920 12920 12920 0
579 20250221 103900 50478880 12920 12920 12920 12920 0
580 20250221 103800 50478880 12920 12920 12920 12920 0
581 20250221 103700 50478880 12920 12920 12920 12920 0
582 20250221 103600 50478880 12920 12920 12920 12920 0
583 20250221 103500 50478880 12920 12920 12920 12920 0
584 20250221 103400 50478880 12920 12920 12920 12920 0
585 20250221 103300 50478880 12920 12920 12920 12920 0
586 20250221 103200 50478880 12920 12920 12920 12920 0
587 20250221 103100 50478880 12920 12920 12920 12920 0
588 20250221 103000 50478880 12920 12920 12920 12920 0
589 20250221 102900 50478880 12920 12920 12920 12920 0
590 20250221 102800 50478880 12920 12920 12920 12920 0
591 20250221 102700 50478880 12920 12920 12920 12920 0
592 20250221 102600 50478880 12920 12920 12920 12920 0
593 20250221 102500 50478880 12920 12920 12920 12920 0
594 20250221 102400 50478880 12920 12920 12920 12920 0
595 20250221 102300 50478880 12920 12920 12920 12920 0
596 20250221 102200 50478880 12920 12970 12970 12920 202
597 20250221 102100 47868890 12980 12980 12980 12980 0
598 20250221 102000 47868890 12980 12980 12980 12980 0
599 20250221 101900 47868890 12980 12970 12980 12970 43
600 20250221 101800 47311170 12970 12970 12970 12970 0
601 20250221 101700 47311170 12970 12970 12970 12970 0
602 20250221 101600 47311170 12970 12970 12970 12970 0
603 20250221 101500 47311170 12970 12970 12970 12970 0
604 20250221 101400 47311170 12970 12970 12970 12970 0
605 20250221 101300 47311170 12970 12970 12970 12970 151
606 20250221 101200 45352700 12970 12970 12970 12970 59
607 20250221 101100 44587470 12970 12970 12980 12970 402
608 20250221 101000 39373510 12980 12970 12980 12970 302
609 20250221 100900 35456550 12980 12980 12980 12980 0
610 20250221 100800 35456550 12980 12980 12980 12980 100
611 20250221 100700 34158550 12980 12980 12980 12980 1
612 20250221 100600 34145570 12980 12980 12980 12980 0
613 20250221 100500 34145570 12980 12980 12980 12980 0
614 20250221 100400 34145570 12980 12980 12980 12980 3
615 20250221 100300 34106630 12980 12980 12980 12980 0
616 20250221 100200 34106630 12980 12980 12980 12980 0
617 20250221 100100 34106630 12980 12980 12980 12980 0
618 20250221 100000 34106630 12980 12960 12980 12940 1008
619 20250221 095900 21035070 12980 12980 12980 12980 0
620 20250221 095800 21035070 12980 12980 12980 12980 0
621 20250221 095700 21035070 12980 12930 12980 12920 15
622 20250221 095600 20840700 12970 12970 12970 12970 5
623 20250221 095500 20775850 12980 12980 12980 12980 0
624 20250221 095400 20775850 12980 12980 12980 12980 1
625 20250221 095300 20762870 12940 12940 12940 12940 0
626 20250221 095200 20762870 12940 12940 12940 12940 0
627 20250221 095100 20762870 12940 12940 12940 12940 1
628 20250221 095000 20749930 12980 12980 12980 12980 1
629 20250221 094900 20736950 12990 12990 12990 12990 0
630 20250221 094800 20736950 12990 12990 12990 12990 0
631 20250221 094700 20736950 12990 12990 12990 12990 0
632 20250221 094600 20736950 12990 12990 12990 12990 0
633 20250221 094500 20736950 12990 12990 12990 12990 0
634 20250221 094400 20736950 12990 12990 12990 12990 0
635 20250221 094300 20736950 12990 12990 12990 12990 1
636 20250221 094200 20723960 12990 12990 12990 12990 0
637 20250221 094100 20723960 12990 12990 12990 12990 0
638 20250221 094000 20723960 12990 12990 12990 12990 0
639 20250221 093900 20723960 12990 12990 12990 12990 28
640 20250221 093800 20360240 12990 12990 12990 12990 0
641 20250221 093700 20360240 12990 12990 12990 12990 0
642 20250221 093600 20360240 12990 12990 12990 12990 0
643 20250221 093500 20360240 12990 12990 12990 12990 0
644 20250221 093400 20360240 12990 12990 12990 12990 1
645 20250221 093300 20347250 12990 12990 12990 12990 2
646 20250221 093200 20321270 12990 12910 12990 12910 45
647 20250221 093100 19736800 12990 12990 12990 12990 1
648 20250221 093000 19723810 12990 12990 12990 12990 0
649 20250221 092900 19723810 12990 12990 12990 12990 0
650 20250221 092800 19723810 12990 12990 12990 12990 0
651 20250221 092700 19723810 12990 12870 12990 12870 307
652 20250221 092600 15772600 12870 12870 12870 12870 29
653 20250221 092500 15399370 12870 12870 12870 12870 0
654 20250221 092400 15399370 12870 12870 12870 12870 0
655 20250221 092300 15399370 12870 12870 12870 12870 0
656 20250221 092200 15399370 12870 12870 12870 12870 11
657 20250221 092100 15257800 12870 12860 12870 12860 101
658 20250221 092000 13958930 12860 12860 12860 12860 0
659 20250221 091900 13958930 12860 12860 12860 12860 6
660 20250221 091800 13881770 12880 12880 12880 12880 0
661 20250221 091700 13881770 12880 12880 12880 12880 0
662 20250221 091600 13881770 12880 12880 12880 12880 3
663 20250221 091500 13843130 12870 12870 12870 12870 0
664 20250221 091400 13843130 12870 12870 12870 12870 104
665 20250221 091300 12504650 12860 12860 12860 12860 0
666 20250221 091200 12504650 12860 12880 12880 12860 474
667 20250221 091100 6403310 12880 12880 12880 12880 0
668 20250221 091000 6403310 12880 12870 12880 12870 71
669 20250221 090900 5489240 12880 12900 12900 12880 163
670 20250221 090800 3389510 12910 12940 12940 12910 109
671 20250221 090700 1982150 12940 12940 12980 12940 17
672 20250221 090600 1762050 12980 12980 12980 12940 5
673 20250221 090500 1697230 12940 12940 12970 12940 3
674 20250221 090400 1658380 13060 13060 13060 13060 0
675 20250221 090300 1658380 13060 13060 13060 13060 0
676 20250221 090200 1658380 13060 13060 13060 13060 0
677 20250221 090100 1658380 13060 13060 13060 13060 0
678 20250221 090000 1658380 13060 13060 13060 12890 127