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

684
118990/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202200,812023800,10790,10790,10790,10790,1461
20250221,202100,812023800,10790,10790,10790,10790,0
20250221,202000,812023800,10790,10790,10790,10790,0
20250221,201900,812023800,10790,10790,10790,10790,0
20250221,201800,812023800,10790,10790,10790,10790,0
20250221,201700,812023800,10790,10790,10790,10790,0
20250221,201600,812023800,10790,10790,10790,10790,0
20250221,201500,812023800,10790,10790,10790,10790,0
20250221,201400,812023800,10790,10790,10790,10790,0
20250221,201300,812023800,10790,10790,10790,10790,0
20250221,201200,812023800,10790,10790,10790,10790,0
20250221,201100,812023800,10790,10790,10790,10790,0
20250221,201000,812023800,10790,10790,10790,10790,0
20250221,200900,812023800,10790,10790,10790,10790,0
20250221,200800,812023800,10790,10790,10790,10790,0
20250221,200700,812023800,10790,10790,10790,10790,0
20250221,200600,812023800,10790,10790,10790,10790,0
20250221,200500,812023800,10790,10790,10790,10790,0
20250221,200400,812023800,10790,10790,10790,10790,0
20250221,200300,812023800,10790,10790,10790,10790,0
20250221,200200,812023800,10790,10790,10790,10790,0
20250221,200100,812023800,10790,10790,10790,10790,0
20250221,200000,812023800,10790,10790,10790,10790,0
20250221,195900,812023800,10790,10790,10790,10790,0
20250221,195800,812023800,10790,10790,10790,10790,0
20250221,195700,812023800,10790,10790,10790,10790,0
20250221,195600,812023800,10790,10790,10790,10790,0
20250221,195500,812023800,10790,10790,10790,10790,0
20250221,195400,812023800,10790,10790,10790,10790,0
20250221,195300,812023800,10790,10790,10790,10790,0
20250221,195200,812023800,10790,10790,10790,10790,1461
20250221,195100,812023800,10790,10790,10790,10790,0
20250221,195000,812023800,10790,10790,10790,10790,0
20250221,194900,812023800,10790,10790,10790,10790,0
20250221,194800,812023800,10790,10790,10790,10790,0
20250221,194700,812023800,10790,10790,10790,10790,0
20250221,194600,812023800,10790,10790,10790,10790,0
20250221,194500,812023800,10790,10790,10790,10790,0
20250221,194400,812023800,10790,10790,10790,10790,0
20250221,194300,812023800,10790,10790,10790,10790,0
20250221,194200,812023800,10790,10790,10790,10790,0
20250221,194100,812023800,10790,10790,10790,10790,0
20250221,194000,812023800,10790,10790,10790,10790,0
20250221,193900,812023800,10790,10790,10790,10790,0
20250221,193800,812023800,10790,10790,10790,10790,0
20250221,193700,812023800,10790,10790,10790,10790,0
20250221,193600,812023800,10790,10790,10790,10790,0
20250221,193500,812023800,10790,10790,10790,10790,0
20250221,193400,812023800,10790,10790,10790,10790,0
20250221,193300,812023800,10790,10790,10790,10790,0
20250221,193200,812023800,10790,10790,10790,10790,0
20250221,193100,812023800,10790,10790,10790,10790,0
20250221,193000,812023800,10790,10790,10790,10790,0
20250221,192900,812023800,10790,10790,10790,10790,0
20250221,192800,812023800,10790,10790,10790,10790,0
20250221,192700,812023800,10790,10790,10790,10790,0
20250221,192600,812023800,10790,10790,10790,10790,0
20250221,192500,812023800,10790,10790,10790,10790,0
20250221,192400,812023800,10790,10790,10790,10790,0
20250221,192300,812023800,10790,10790,10790,10790,0
20250221,192200,812023800,10790,10790,10790,10790,1461
20250221,192100,812023800,10790,10790,10790,10790,0
20250221,192000,812023800,10790,10790,10790,10790,0
20250221,191900,812023800,10790,10790,10790,10790,0
20250221,191800,812023800,10790,10790,10790,10790,0
20250221,191700,812023800,10790,10790,10790,10790,0
20250221,191600,812023800,10790,10790,10790,10790,0
20250221,191500,812023800,10790,10790,10790,10790,0
20250221,191400,812023800,10790,10790,10790,10790,0
20250221,191300,812023800,10790,10790,10790,10790,0
20250221,191200,812023800,10790,10790,10790,10790,0
20250221,191100,812023800,10790,10790,10790,10790,0
20250221,191000,812023800,10790,10790,10790,10790,0
20250221,190900,812023800,10790,10790,10790,10790,0
20250221,190800,812023800,10790,10790,10790,10790,0
20250221,190700,812023800,10790,10790,10790,10790,0
20250221,190600,812023800,10790,10790,10790,10790,0
20250221,190500,812023800,10790,10790,10790,10790,0
20250221,190400,812023800,10790,10790,10790,10790,0
20250221,190300,812023800,10790,10790,10790,10790,0
20250221,190200,812023800,10790,10790,10790,10790,0
20250221,190100,812023800,10790,10790,10790,10790,0
20250221,190000,812023800,10790,10790,10790,10790,0
20250221,185900,812023800,10790,10790,10790,10790,0
20250221,185800,812023800,10790,10790,10790,10790,0
20250221,185700,812023800,10790,10790,10790,10790,0
20250221,185600,812023800,10790,10790,10790,10790,0
20250221,185500,812023800,10790,10790,10790,10790,0
20250221,185400,812023800,10790,10790,10790,10790,0
20250221,185300,812023800,10790,10790,10790,10790,0
20250221,185200,812023800,10790,10790,10790,10790,1461
20250221,185100,812023800,10790,10790,10790,10790,0
20250221,185000,812023800,10790,10790,10790,10790,0
20250221,184900,812023800,10790,10790,10790,10790,0
20250221,184800,812023800,10790,10790,10790,10790,0
20250221,184700,812023800,10790,10790,10790,10790,0
20250221,184600,812023800,10790,10790,10790,10790,0
20250221,184500,812023800,10790,10790,10790,10790,0
20250221,184400,812023800,10790,10790,10790,10790,0
20250221,184300,812023800,10790,10790,10790,10790,0
20250221,184200,812023800,10790,10790,10790,10790,0
20250221,184100,812023800,10790,10790,10790,10790,0
20250221,184000,812023800,10790,10790,10790,10790,0
20250221,183900,812023800,10790,10790,10790,10790,0
20250221,183800,812023800,10790,10790,10790,10790,0
20250221,183700,812023800,10790,10790,10790,10790,0
20250221,183600,812023800,10790,10790,10790,10790,0
20250221,183500,812023800,10790,10790,10790,10790,0
20250221,183400,812023800,10790,10790,10790,10790,0
20250221,183300,812023800,10790,10790,10790,10790,0
20250221,183200,812023800,10790,10790,10790,10790,0
20250221,183100,812023800,10790,10790,10790,10790,0
20250221,183000,812023800,10790,10790,10790,10790,0
20250221,182900,812023800,10790,10790,10790,10790,0
20250221,182800,812023800,10790,10790,10790,10790,0
20250221,182700,812023800,10790,10790,10790,10790,0
20250221,182600,812023800,10790,10790,10790,10790,0
20250221,182500,812023800,10790,10790,10790,10790,0
20250221,182400,812023800,10790,10790,10790,10790,0
20250221,182300,812023800,10790,10790,10790,10790,0
20250221,182200,812023800,10790,10790,10790,10790,1461
20250221,182100,812023800,10790,10790,10790,10790,0
20250221,182000,812023800,10790,10790,10790,10790,0
20250221,181900,812023800,10790,10790,10790,10790,0
20250221,181800,812023800,10790,10790,10790,10790,0
20250221,181700,812023800,10790,10790,10790,10790,0
20250221,181600,812023800,10790,10790,10790,10790,0
20250221,181500,812023800,10790,10790,10790,10790,0
20250221,181400,812023800,10790,10790,10790,10790,0
20250221,181300,812023800,10790,10790,10790,10790,0
20250221,181200,812023800,10790,10790,10790,10790,0
20250221,181100,812023800,10790,10790,10790,10790,0
20250221,181000,812023800,10790,10790,10790,10790,0
20250221,180900,812023800,10790,10790,10790,10790,0
20250221,180800,812023800,10790,10790,10790,10790,0
20250221,180700,812023800,10790,10790,10790,10790,0
20250221,180600,812023800,10790,10790,10790,10790,0
20250221,180500,812023800,10790,10790,10790,10790,0
20250221,180400,812023800,10790,10790,10790,10790,0
20250221,180300,812023800,10790,10790,10790,10790,0
20250221,180200,812023800,10790,10790,10790,10790,0
20250221,180100,812023800,10790,10790,10790,10790,0
20250221,180000,812023800,10790,10790,10790,10790,0
20250221,175900,812023800,10790,10790,10790,10790,0
20250221,175800,812023800,10790,10790,10790,10790,0
20250221,175700,812023800,10790,10790,10790,10790,0
20250221,175600,812023800,10790,10790,10790,10790,0
20250221,175500,812023800,10790,10790,10790,10790,0
20250221,175400,812023800,10790,10790,10790,10790,0
20250221,175300,812023800,10790,10790,10790,10790,0
20250221,175200,812023800,10790,10790,10790,10790,1461
20250221,175100,812023800,10790,10790,10790,10790,0
20250221,175000,812023800,10790,10790,10790,10790,0
20250221,174900,812023800,10790,10790,10790,10790,0
20250221,174800,812023800,10790,10790,10790,10790,0
20250221,174700,812023800,10790,10790,10790,10790,0
20250221,174600,812023800,10790,10790,10790,10790,0
20250221,174500,812023800,10790,10790,10790,10790,0
20250221,174400,812023800,10790,10790,10790,10790,0
20250221,174300,812023800,10790,10790,10790,10790,0
20250221,174200,812023800,10790,10790,10790,10790,0
20250221,174100,812023800,10790,10790,10790,10790,0
20250221,174000,812023800,10790,10790,10790,10790,0
20250221,173900,812023800,10790,10790,10790,10790,0
20250221,173800,812023800,10790,10790,10790,10790,0
20250221,173700,812023800,10790,10790,10790,10790,0
20250221,173600,812023800,10790,10790,10790,10790,0
20250221,173500,812023800,10790,10790,10790,10790,0
20250221,173400,812023800,10790,10790,10790,10790,0
20250221,173300,812023800,10790,10790,10790,10790,0
20250221,173200,812023800,10790,10790,10790,10790,0
20250221,173100,812023800,10790,10790,10790,10790,0
20250221,173000,812023800,10790,10790,10790,10790,0
20250221,172900,812023800,10790,10790,10790,10790,0
20250221,172800,812023800,10790,10790,10790,10790,0
20250221,172700,812023800,10790,10790,10790,10790,0
20250221,172600,812023800,10790,10790,10790,10790,0
20250221,172500,812023800,10790,10790,10790,10790,0
20250221,172400,812023800,10790,10790,10790,10790,0
20250221,172300,812023800,10790,10790,10790,10790,0
20250221,172200,812023800,10790,10790,10790,10790,1461
20250221,172100,812023800,10790,10790,10790,10790,0
20250221,172000,812023800,10790,10790,10790,10790,0
20250221,171900,812023800,10790,10790,10790,10790,0
20250221,171800,812023800,10790,10790,10790,10790,0
20250221,171700,812023800,10790,10790,10790,10790,0
20250221,171600,812023800,10790,10790,10790,10790,0
20250221,171500,812023800,10790,10790,10790,10790,0
20250221,171400,812023800,10790,10790,10790,10790,0
20250221,171300,812023800,10790,10790,10790,10790,0
20250221,171200,812023800,10790,10790,10790,10790,0
20250221,171100,812023800,10790,10790,10790,10790,0
20250221,171000,812023800,10790,10790,10790,10790,0
20250221,170900,812023800,10790,10790,10790,10790,0
20250221,170800,812023800,10790,10790,10790,10790,0
20250221,170700,812023800,10790,10790,10790,10790,0
20250221,170600,812023800,10790,10790,10790,10790,0
20250221,170500,812023800,10790,10790,10790,10790,0
20250221,170400,812023800,10790,10790,10790,10790,0
20250221,170300,812023800,10790,10790,10790,10790,0
20250221,170200,812023800,10790,10790,10790,10790,0
20250221,170100,812023800,10790,10790,10790,10790,0
20250221,170000,812023800,10790,10790,10790,10790,0
20250221,165900,812023800,10790,10790,10790,10790,0
20250221,165800,812023800,10790,10790,10790,10790,0
20250221,165700,812023800,10790,10790,10790,10790,0
20250221,165600,812023800,10790,10790,10790,10790,0
20250221,165500,812023800,10790,10790,10790,10790,0
20250221,165400,812023800,10790,10790,10790,10790,0
20250221,165300,812023800,10790,10790,10790,10790,0
20250221,165200,812023800,10790,10790,10790,10790,1461
20250221,165100,812023800,10790,10790,10790,10790,0
20250221,165000,812023800,10790,10790,10790,10790,0
20250221,164900,812023800,10790,10790,10790,10790,0
20250221,164800,812023800,10790,10790,10790,10790,0
20250221,164700,812023800,10790,10790,10790,10790,0
20250221,164600,812023800,10790,10790,10790,10790,0
20250221,164500,812023800,10790,10790,10790,10790,0
20250221,164400,812023800,10790,10790,10790,10790,0
20250221,164300,812023800,10790,10790,10790,10790,0
20250221,164200,812023800,10790,10790,10790,10790,0
20250221,164100,812023800,10790,10790,10790,10790,0
20250221,164000,812023800,10790,10790,10790,10790,0
20250221,163900,812023800,10790,10790,10790,10790,0
20250221,163800,812023800,10790,10790,10790,10790,0
20250221,163700,812023800,10790,10790,10790,10790,0
20250221,163600,812023800,10790,10790,10790,10790,0
20250221,163500,812023800,10790,10790,10790,10790,0
20250221,163400,812023800,10790,10790,10790,10790,0
20250221,163300,812023800,10790,10790,10790,10790,0
20250221,163200,812023800,10790,10790,10790,10790,0
20250221,163100,812023800,10790,10790,10790,10790,0
20250221,163000,812023800,10790,10790,10790,10790,0
20250221,162900,812023800,10790,10790,10790,10790,0
20250221,162800,812023800,10790,10790,10790,10790,0
20250221,162700,812023800,10790,10790,10790,10790,0
20250221,162600,812023800,10790,10790,10790,10790,0
20250221,162500,812023800,10790,10790,10790,10790,0
20250221,162400,812023800,10790,10790,10790,10790,0
20250221,162300,812023800,10790,10790,10790,10790,0
20250221,162200,812023800,10790,10790,10790,10790,1461
20250221,162100,812023800,10790,10790,10790,10790,0
20250221,162000,812023800,10790,10790,10790,10790,0
20250221,161900,812023800,10790,10790,10790,10790,0
20250221,161800,812023800,10790,10790,10790,10790,0
20250221,161700,812023800,10790,10790,10790,10790,0
20250221,161600,812023800,10790,10790,10790,10790,0
20250221,161500,812023800,10790,10790,10790,10790,0
20250221,161400,812023800,10790,10790,10790,10790,0
20250221,161300,812023800,10790,10790,10790,10790,0
20250221,161200,812023800,10790,10790,10790,10790,0
20250221,161100,812023800,10790,10790,10790,10790,0
20250221,161000,812023800,10790,10790,10790,10790,0
20250221,160900,812023800,10790,10790,10790,10790,0
20250221,160800,812023800,10790,10790,10790,10790,0
20250221,160700,812023800,10790,10790,10790,10790,0
20250221,160600,812023800,10790,10790,10790,10790,0
20250221,160500,812023800,10790,10790,10790,10790,0
20250221,160400,812023800,10790,10790,10790,10790,0
20250221,160300,812023800,10790,10790,10790,10790,0
20250221,160200,812023800,10790,10790,10790,10790,0
20250221,160100,812023800,10790,10790,10790,10790,0
20250221,160000,812023800,10790,10790,10790,10790,0
20250221,155900,812023800,10790,10790,10790,10790,0
20250221,155800,812023800,10790,10790,10790,10790,0
20250221,155700,812023800,10790,10790,10790,10790,0
20250221,155600,812023800,10790,10790,10790,10790,0
20250221,155500,812023800,10790,10790,10790,10790,0
20250221,155400,812023800,10790,10790,10790,10790,0
20250221,155300,812023800,10790,10790,10790,10790,0
20250221,155200,812023800,10790,10790,10790,10790,1461
20250221,155100,812023800,10790,10790,10790,10790,0
20250221,155000,812023800,10790,10790,10790,10790,0
20250221,154900,812023800,10790,10790,10790,10790,0
20250221,154800,812023800,10790,10790,10790,10790,0
20250221,154700,812023800,10790,10790,10790,10790,0
20250221,154600,812023800,10790,10790,10790,10790,0
20250221,154500,812023800,10790,10790,10790,10790,0
20250221,154400,812023800,10790,10790,10790,10790,0
20250221,154300,812023800,10790,10790,10790,10790,0
20250221,154200,812023800,10790,10790,10790,10790,0
20250221,154100,812023800,10790,10790,10790,10790,0
20250221,154000,812023800,10790,10790,10790,10790,0
20250221,153900,812023800,10790,10790,10790,10790,0
20250221,153800,812023800,10790,10790,10790,10790,0
20250221,153700,812023800,10790,10790,10790,10790,0
20250221,153600,812023800,10790,10790,10790,10790,0
20250221,153500,812023800,10790,10790,10790,10790,0
20250221,153400,812023800,10790,10790,10790,10790,0
20250221,153300,812023800,10790,10790,10790,10790,0
20250221,153200,812023800,10790,10790,10790,10790,0
20250221,153100,812023800,10790,10790,10790,10790,0
20250221,153000,812023800,10790,10790,10790,10790,1461
20250221,152900,796259610,10790,10790,10790,10790,0
20250221,152800,796259610,10790,10790,10790,10790,0
20250221,152700,796259610,10790,10790,10790,10790,0
20250221,152600,796259610,10790,10790,10790,10790,0
20250221,152500,796259610,10790,10790,10790,10790,0
20250221,152400,796259610,10790,10790,10790,10790,0
20250221,152300,796259610,10790,10790,10790,10790,0
20250221,152200,796259610,10790,10790,10790,10790,0
20250221,152100,796259610,10790,10790,10790,10790,0
20250221,152000,796259610,10790,10790,10790,10790,0
20250221,151900,796259610,10790,10790,10790,10790,99
20250221,151800,795191400,10790,10790,10790,10790,20
20250221,151700,794975600,10800,10790,10800,10790,35
20250221,151600,794597890,10790,10790,10790,10790,37
20250221,151500,794198660,10790,10790,10790,10790,15
20250221,151400,794036810,10790,10790,10790,10790,35
20250221,151300,793659160,10790,10790,10790,10790,37
20250221,151200,793259930,10790,10790,10790,10790,15
20250221,151100,793098080,10790,10790,10790,10790,16
20250221,151000,792925440,10790,10790,10800,10790,25
20250221,150900,792655590,10790,10780,10790,10780,15
20250221,150800,792493820,10780,10780,10810,10780,1473
20250221,150700,776581470,10780,10780,10780,10780,109
20250221,150600,775406450,10780,10780,10780,10780,115
20250221,150500,774166750,10770,10770,10770,10770,15
20250221,150400,774005200,10770,10770,10770,10770,15
20250221,150300,773843650,10770,10770,10770,10770,15
20250221,150200,773682100,10770,10780,10800,10770,323
20250221,150100,770198070,10780,10780,10780,10780,14
20250221,150000,770047150,10780,10780,10790,10780,16
20250221,145900,769874660,10780,10780,10780,10780,17
20250221,145800,769691400,10780,10770,10780,10770,15
20250221,145700,769529740,10770,10760,10790,10760,82
20250221,145600,768645370,10760,10760,10790,10760,64
20250221,145500,767955860,10760,10760,10780,10760,17
20250221,145400,767772900,10780,10780,10780,10780,115
20250221,145300,766533200,10780,10780,10780,10780,16
20250221,145200,766360720,10790,10790,10790,10790,339
20250221,145100,762702910,10750,10790,10790,10750,134
20250221,145000,761261110,10780,10780,10780,10780,100
20250221,144900,760183110,10790,10790,10790,10790,0
20250221,144800,760183110,10790,10790,10790,10790,2
20250221,144700,760161530,10790,10790,10790,10790,0
20250221,144600,760161530,10790,10790,10790,10790,125
20250221,144500,758812780,10790,10790,10790,10790,0
20250221,144400,758812780,10790,10800,10800,10790,250
20250221,144300,756114780,10800,10790,10800,10790,774
20250221,144200,747756770,10800,10800,10800,10800,0
20250221,144100,747756770,10800,10800,10800,10800,12
20250221,144000,747627170,10770,10770,10770,10770,250
20250221,143900,744934670,10770,10780,10780,10770,250
20250221,143800,742240730,10780,10780,10780,10780,630
20250221,143700,735449330,10780,10790,10800,10780,494
20250221,143600,730118460,10790,10790,10790,10790,1
20250221,143500,730107670,10780,10780,10780,10780,1002
20250221,143400,719306110,10780,10780,10780,10780,468
20250221,143300,714261070,10780,10780,10780,10780,1
20250221,143200,714250290,10790,10790,10790,10790,21
20250221,143100,714023700,10800,10800,10800,10800,60
20250221,143000,713375700,10780,10780,10780,10780,1
20250221,142900,713364920,10740,10740,10740,10740,0
20250221,142800,713364920,10740,10790,10790,10740,345
20250221,142700,709650720,10740,10740,10740,10740,0
20250221,142600,709650720,10740,10750,10750,10740,1289
20250221,142500,695806430,10750,10750,10750,10750,274
20250221,142400,692860930,10740,10740,10740,10740,2
20250221,142300,692839450,10750,10750,10750,10750,184
20250221,142200,690861450,10750,10750,10750,10750,0
20250221,142100,690861450,10750,10770,10770,10750,409
20250221,142000,686464080,10750,10750,10750,10750,0
20250221,141900,686464080,10750,10750,10750,10750,0
20250221,141800,686464080,10750,10750,10750,10750,232
20250221,141700,683970080,10750,10760,10760,10750,227
20250221,141600,681529730,10750,10770,10770,10750,100
20250221,141500,680452930,10780,10780,10780,10780,3
20250221,141400,680420590,10750,10780,10780,10750,331
20250221,141300,676855440,10780,10780,10780,10780,635
20250221,141200,670010140,10740,10740,10740,10740,0
20250221,141100,670010140,10740,10750,10750,10740,140
20250221,141000,668506530,10750,10750,10750,10750,0
20250221,140900,668506530,10750,10750,10750,10750,100
20250221,140800,667431530,10750,10750,10750,10750,1000
20250221,140700,656681530,10750,10750,10750,10750,100
20250221,140600,655606530,10790,10790,10790,10790,0
20250221,140500,655606530,10790,10790,10790,10790,0
20250221,140400,655606530,10790,10790,10790,10790,2
20250221,140300,655584950,10780,10780,10780,10780,0
20250221,140200,655584950,10780,10780,10780,10780,0
20250221,140100,655584950,10780,10780,10780,10780,0
20250221,140000,655584950,10780,10780,10780,10780,0
20250221,135900,655584950,10780,10780,10780,10780,18
20250221,135800,655390910,10760,10760,10760,10760,0
20250221,135700,655390910,10760,10760,10760,10760,1
20250221,135600,655380150,10750,10750,10750,10750,0
20250221,135500,655380150,10750,10800,10800,10750,182
20250221,135400,653421650,10800,10760,10800,10750,1449
20250221,135300,637776890,10760,10760,10760,10760,0
20250221,135200,637776890,10760,10760,10760,10760,5
20250221,135100,637723090,10790,10790,10790,10790,0
20250221,135000,637723090,10790,10750,10800,10750,18
20250221,134900,637529460,10750,10750,10750,10750,1
20250221,134800,637518710,10750,10750,10750,10750,0
20250221,134700,637518710,10750,10750,10750,10750,0
20250221,134600,637518710,10750,10750,10750,10750,0
20250221,134500,637518710,10750,10750,10750,10750,0
20250221,134400,637518710,10750,10750,10750,10750,244
20250221,134300,634895710,10800,10800,10800,10800,0
20250221,134200,634895710,10800,10800,10800,10800,0
20250221,134100,634895710,10800,10800,10800,10800,0
20250221,134000,634895710,10800,10800,10800,10800,0
20250221,133900,634895710,10800,10760,10800,10760,51
20250221,133800,634346910,10750,10750,10750,10750,1000
20250221,133700,623596910,10750,10750,10750,10750,0
20250221,133600,623596910,10750,10750,10750,10750,0
20250221,133500,623596910,10750,10750,10750,10750,0
20250221,133400,623596910,10750,10750,10750,10750,0
20250221,133300,623596910,10750,10750,10750,10750,19
20250221,133200,623392660,10750,10750,10750,10750,0
20250221,133100,623392660,10750,10750,10750,10750,0
20250221,133000,623392660,10750,10750,10750,10750,0
20250221,132900,623392660,10750,10750,10750,10750,133
20250221,132800,621962910,10750,10750,10750,10750,0
20250221,132700,621962910,10750,10750,10750,10750,0
20250221,132600,621962910,10750,10750,10750,10750,0
20250221,132500,621962910,10750,10770,10820,10750,4243
20250221,132400,576315200,10770,10770,10770,10770,124
20250221,132300,574979720,10780,10780,10780,10780,257
20250221,132200,572209260,10780,10780,10780,10780,0
20250221,132100,572209260,10780,10780,10780,10780,0
20250221,132000,572209260,10780,10780,10780,10780,23
20250221,131900,571961320,10780,10780,10780,10780,8
20250221,131800,571875080,10780,10780,10780,10780,0
20250221,131700,571875080,10780,10780,10780,10780,0
20250221,131600,571875080,10780,10780,10780,10780,12
20250221,131500,571745720,10790,10800,10800,10790,300
20250221,131400,568506730,10800,10800,10800,10800,96
20250221,131300,567469930,10800,10800,10800,10800,50
20250221,131200,566929930,10800,10800,10800,10800,200
20250221,131100,564769930,10810,10810,10810,10810,0
20250221,131000,564769930,10810,10810,10810,10810,250
20250221,130900,562067430,10800,10800,10800,10800,100
20250221,130800,560987430,10800,10800,10800,10800,130
20250221,130700,559583430,10800,10800,10800,10800,0
20250221,130600,559583430,10800,10800,10800,10800,0
20250221,130500,559583430,10800,10800,10800,10800,9
20250221,130400,559486230,10800,10800,10800,10800,0
20250221,130300,559486230,10800,10790,10820,10790,12
20250221,130200,559356440,10830,10830,10830,10830,0
20250221,130100,559356440,10830,10830,10830,10830,0
20250221,130000,559356440,10830,10830,10830,10830,0
20250221,125900,559356440,10830,10830,10830,10830,0
20250221,125800,559356440,10830,10830,10830,10830,35
20250221,125700,558977390,10850,10790,10850,10770,2279
20250221,125600,534333990,10790,10790,10790,10790,0
20250221,125500,534333990,10790,10790,10790,10790,0
20250221,125400,534333990,10790,10790,10790,10790,1
20250221,125300,534323200,10760,10760,10760,10760,600
20250221,125200,527867200,10760,10760,10760,10760,275
20250221,125100,524908200,10800,10800,10800,10800,1
20250221,125000,524897400,10790,10790,10790,10790,311
20250221,124900,521541710,10790,10790,10790,10790,0
20250221,124800,521541710,10790,10790,10790,10790,0
20250221,124700,521541710,10790,10780,10790,10780,151
20250221,124600,519913120,10760,10760,10760,10760,0
20250221,124500,519913120,10760,10760,10760,10760,0
20250221,124400,519913120,10760,10760,10760,10760,0
20250221,124300,519913120,10760,10760,10760,10760,6
20250221,124200,519848560,10780,10780,10780,10780,0
20250221,124100,519848560,10780,10780,10780,10780,80
20250221,124000,518986160,10780,10780,10780,10780,0
20250221,123900,518986160,10780,10780,10780,10780,177
20250221,123800,517078100,10780,10780,10780,10780,0
20250221,123700,517078100,10780,10780,10780,10780,0
20250221,123600,517078100,10780,10780,10780,10780,0
20250221,123500,517078100,10780,10780,10780,10780,1
20250221,123400,517067320,10750,10750,10750,10750,451
20250221,123300,512219070,10770,10750,10770,10750,179
20250221,123200,510291640,10750,10760,10760,10750,1150
20250221,123100,497926130,10770,10770,10770,10770,1
20250221,123000,497915360,10780,10780,10780,10780,3
20250221,122900,497883020,10770,10770,10770,10770,300
20250221,122800,494652020,10770,10770,10770,10770,0
20250221,122700,494652020,10770,10770,10770,10770,0
20250221,122600,494652020,10770,10780,10780,10770,2
20250221,122500,494630470,10780,10780,10780,10780,0
20250221,122400,494630470,10780,10780,10780,10780,1
20250221,122300,494619690,10780,10780,10780,10780,0
20250221,122200,494619690,10780,10770,10780,10740,1539
20250221,122100,478069280,10770,10770,10770,10770,58
20250221,122000,477444620,10770,10770,10770,10770,6
20250221,121900,477380000,10770,10770,10770,10770,142
20250221,121800,475850660,10770,10770,10770,10770,0
20250221,121700,475850660,10770,10770,10770,10770,1
20250221,121600,475839890,10790,10790,10790,10790,0
20250221,121500,475839890,10790,10790,10790,10790,0
20250221,121400,475839890,10790,10790,10790,10790,10
20250221,121300,475731990,10790,10780,10790,10770,52
20250221,121200,475171050,10770,10770,10770,10770,0
20250221,121100,475171050,10770,10770,10770,10770,0
20250221,121000,475171050,10770,10770,10770,10770,0
20250221,120900,475171050,10770,10770,10770,10770,0
20250221,120800,475171050,10770,10770,10770,10770,0
20250221,120700,475171050,10770,10770,10770,10770,1033
20250221,120600,464045640,10770,10770,10770,10770,0
20250221,120500,464045640,10770,10770,10770,10770,325
20250221,120400,460545390,10760,10760,10760,10760,0
20250221,120300,460545390,10760,10760,10760,10760,19
20250221,120200,460340950,10770,10760,10770,10760,14
20250221,120100,460190220,10760,10760,10760,10760,0
20250221,120000,460190220,10760,10760,10760,10760,0
20250221,115900,460190220,10760,10760,10760,10760,100
20250221,115800,459114220,10760,10760,10760,10760,0
20250221,115700,459114220,10760,10760,10760,10760,0
20250221,115600,459114220,10760,10760,10760,10760,0
20250221,115500,459114220,10760,10760,10760,10760,0
20250221,115400,459114220,10760,10760,10760,10760,389
20250221,115300,454928580,10760,10760,10760,10760,0
20250221,115200,454928580,10760,10750,10760,10750,392
20250221,115100,450713160,10750,10750,10750,10750,0
20250221,115000,450713160,10750,10750,10750,10750,293
20250221,114900,447563410,10750,10750,10750,10750,0
20250221,114800,447563410,10750,10750,10750,10750,0
20250221,114700,447563410,10750,10750,10750,10750,0
20250221,114600,447563410,10750,10750,10750,10750,0
20250221,114500,447563410,10750,10750,10750,10750,0
20250221,114400,447563410,10750,10750,10750,10750,1
20250221,114300,447552660,10750,10750,10750,10750,0
20250221,114200,447552660,10750,10750,10750,10750,50
20250221,114100,447015160,10750,10750,10750,10750,0
20250221,114000,447015160,10750,10750,10750,10750,0
20250221,113900,447015160,10750,10750,10750,10750,0
20250221,113800,447015160,10750,10740,10750,10740,20
20250221,113700,446800300,10740,10740,10740,10740,0
20250221,113600,446800300,10740,10740,10740,10740,1
20250221,113500,446789560,10760,10760,10760,10760,60
20250221,113400,446143960,10760,10760,10760,10760,0
20250221,113300,446143960,10760,10760,10760,10760,0
20250221,113200,446143960,10760,10760,10760,10760,0
20250221,113100,446143960,10760,10730,10760,10720,474
20250221,113000,441049430,10760,10760,10760,10760,0
20250221,112900,441049430,10760,10760,10760,10760,140
20250221,112800,439543030,10760,10760,10760,10760,0
20250221,112700,439543030,10760,10760,10760,10760,0
20250221,112600,439543030,10760,10760,10760,10760,0
20250221,112500,439543030,10760,10760,10760,10760,100
20250221,112400,438467030,10770,10780,10780,10730,151
20250221,112300,436840300,10780,10780,10780,10780,0
20250221,112200,436840300,10780,10780,10780,10780,0
20250221,112100,436840300,10780,10780,10780,10780,0
20250221,112000,436840300,10780,10780,10780,10780,2
20250221,111900,436818740,10780,10780,10780,10780,22
20250221,111800,436581580,10750,10750,10750,10750,0
20250221,111700,436581580,10750,10750,10750,10750,0
20250221,111600,436581580,10750,10750,10750,10750,231
20250221,111500,434098330,10750,10750,10750,10750,20
20250221,111400,433883330,10750,10750,10750,10750,52
20250221,111300,433324330,10760,10760,10760,10760,10
20250221,111200,433216730,10760,10760,10760,10760,0
20250221,111100,433216730,10760,10760,10760,10760,36
20250221,111000,432829370,10760,10760,10760,10760,1
20250221,110900,432818610,10760,10760,10760,10760,65
20250221,110800,432119210,10760,10760,10760,10760,15
20250221,110700,431957810,10760,10760,10760,10760,0
20250221,110600,431957810,10760,10760,10760,10760,46
20250221,110500,431462850,10760,10760,10760,10760,0
20250221,110400,431462850,10760,10760,10760,10760,0
20250221,110300,431462850,10760,10760,10760,10760,30
20250221,110200,431140050,10760,10760,10760,10760,116
20250221,110100,429891890,10750,10760,10760,10750,60
20250221,110000,429246790,10760,10760,10760,10760,10
20250221,105900,429139190,10770,10760,10770,10760,103
20250221,105800,428030390,10760,10750,10760,10750,105
20250221,105700,426900790,10760,10760,10760,10760,15
20250221,105600,426739390,10750,10750,10750,10750,0
20250221,105500,426739390,10750,10750,10750,10750,5
20250221,105400,426685640,10750,10750,10750,10750,0
20250221,105300,426685640,10750,10750,10750,10750,1
20250221,105200,426674890,10720,10730,10730,10720,195
20250221,105100,424584390,10720,10760,10760,10720,1006
20250221,105000,413781820,10760,10760,10760,10760,0
20250221,104900,413781820,10760,10780,10790,10760,104
20250221,104800,412660960,10750,10740,10750,10740,45
20250221,104700,412177360,10740,10780,10780,10740,30
20250221,104600,411854560,10730,10780,10780,10730,415
20250221,104500,407381610,10770,10720,10770,10720,30
20250221,104400,407059260,10720,10720,10740,10690,2488
20250221,104300,380430540,10720,10720,10720,10720,10
20250221,104200,380323340,10710,10730,10730,10710,1625
20250221,104100,362914840,10750,10740,10750,10740,43
20250221,104000,362452880,10720,10720,10720,10720,88
20250221,103900,361509520,10700,10700,10700,10700,0
20250221,103800,361509520,10700,10730,10730,10700,2418
20250221,103700,335614570,10710,10780,10780,10710,3001
20250221,103600,303410790,10780,10780,10780,10780,15
20250221,103500,303249090,10780,10770,10780,10770,4
20250221,103400,303206000,10770,10770,10770,10770,0
20250221,103300,303206000,10770,10770,10770,10770,96
20250221,103200,302172080,10770,10780,10780,10770,62
20250221,103100,301504240,10800,10800,10800,10800,2
20250221,103000,301482640,10800,10800,10800,10800,1080
20250221,102900,289818640,10770,10770,10770,10770,1
20250221,102800,289807870,10800,10800,10800,10770,126
20250221,102700,288450270,10770,10770,10770,10770,16
20250221,102600,288277950,10780,10780,10780,10780,81
20250221,102500,287404770,10780,10800,10800,10780,6
20250221,102400,287340070,10780,10780,10780,10780,69
20250221,102300,286596250,10780,10780,10780,10780,26
20250221,102200,286315970,10770,10770,10770,10770,30
20250221,102100,285992870,10770,10770,10770,10770,1
20250221,102000,285982100,10800,10800,10800,10800,1
20250221,101900,285971300,10810,10810,10810,10810,0
20250221,101800,285971300,10810,10810,10810,10810,0
20250221,101700,285971300,10810,10810,10810,10800,5
20250221,101600,285917260,10730,10800,10830,10730,1949
20250221,101500,264945850,10790,10790,10790,10790,79
20250221,101400,264093440,10790,10790,10790,10790,1
20250221,101300,264082650,10780,10780,10780,10780,0
20250221,101200,264082650,10780,10780,10780,10780,0
20250221,101100,264082650,10780,10790,10790,10780,9
20250221,101000,263985620,10780,10780,10780,10780,2
20250221,100900,263964060,10780,10780,10780,10780,52
20250221,100800,263403500,10790,10790,10790,10790,0
20250221,100700,263403500,10790,10790,10830,10790,212
20250221,100600,261115980,10830,10830,10830,10800,124
20250221,100500,259776030,10800,10830,10830,10800,75
20250221,100400,258966000,10800,10820,10830,10800,528
20250221,100300,253257680,10820,10820,10820,10820,4
20250221,100200,253214400,10830,10830,10830,10830,0
20250221,100100,253214400,10830,10830,10830,10830,1
20250221,100000,253203570,10810,10810,10810,10810,0
20250221,095900,253203570,10810,10810,10810,10810,0
20250221,095800,253203570,10810,10810,10810,10810,1
20250221,095700,253192760,10820,10810,10820,10810,46
20250221,095600,252695290,10810,10810,10810,10810,25
20250221,095500,252425040,10800,10800,10800,10800,0
20250221,095400,252425040,10800,10800,10800,10800,0
20250221,095300,252425040,10800,10800,10800,10800,15
20250221,095200,252263040,10790,10790,10790,10790,0
20250221,095100,252263040,10790,10790,10790,10790,116
20250221,095000,251011400,10800,10820,10820,10800,65
20250221,094900,250308400,10820,10790,10820,10790,41
20250221,094800,249865980,10780,10790,10790,10780,146
20250221,094700,248292050,10780,10790,10820,10780,142
20250221,094600,246757260,10770,10790,10790,10770,23
20250221,094500,246509490,10770,10770,10770,10770,153
20250221,094400,244861680,10790,10790,10790,10790,440
20250221,094300,240114080,10820,10800,10820,10800,22
20250221,094200,239876460,10780,10800,10800,10780,269
20250221,094100,236976400,10780,10800,10800,10780,1048
20250221,094000,225664210,10820,10820,10820,10820,15
20250221,093900,225501910,10830,10830,10830,10830,90
20250221,093800,224527210,10830,10830,10830,10830,1
20250221,093700,224516380,10800,10820,10820,10800,101
20250221,093600,223423580,10820,10820,10820,10820,1
20250221,093500,223412760,10810,10820,10820,10810,201
20250221,093400,221237950,10820,10820,10820,10820,0
20250221,093300,221237950,10820,10820,10820,10820,11
20250221,093200,221118930,10790,10790,10790,10790,122
20250221,093100,219802550,10790,10800,10800,10790,41
20250221,093000,219359840,10800,10830,10830,10800,78
20250221,092900,218517320,10830,10830,10830,10830,1
20250221,092800,218506490,10830,10790,10830,10790,541
20250221,092700,212663460,10800,10800,10800,10800,63
20250221,092600,211983060,10800,10800,10800,10800,0
20250221,092500,211983060,10800,10800,10800,10800,58
20250221,092400,211356660,10800,10830,10830,10800,1758
20250221,092300,192323220,10840,10830,10840,10830,301
20250221,092200,189062380,10800,10800,10800,10800,12
20250221,092100,188932780,10800,10800,10800,10800,3
20250221,092000,188900380,10810,10810,10810,10790,917
20250221,091900,178992580,10820,10840,10840,10820,192
20250221,091800,176914460,10840,10840,10840,10840,94
20250221,091700,175895500,10840,10840,10840,10840,17
20250221,091600,175711220,10840,10880,10890,10830,316
20250221,091500,172284420,10880,10840,10880,10840,9
20250221,091400,172186700,10860,10860,10860,10850,381
20250221,091300,168050080,10870,10890,10900,10870,457
20250221,091200,163071130,10890,10890,10890,10860,137
20250221,091100,161579230,10890,10890,10890,10890,146
20250221,091000,159989290,10900,10890,10920,10890,2110
20250221,090900,136987340,10890,10880,10890,10870,2106
20250221,090800,114071790,10880,10870,10880,10870,1728
20250221,090700,95281200,10880,10860,10880,10860,400
20250221,090600,90935200,10860,10860,10880,10860,376
20250221,090500,86851760,10880,10830,10880,10800,2397
20250221,090400,60857330,10850,10840,10860,10820,810
20250221,090300,52077580,10830,10810,10830,10800,2605
20250221,090200,23906250,10810,10740,10810,10740,573
20250221,090100,17728720,10740,10730,10740,10730,293
20250221,090000,14584220,10680,10680,10730,10680,1365
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202200 812023800 10790 10790 10790 10790 1461
3 20250221 202100 812023800 10790 10790 10790 10790 0
4 20250221 202000 812023800 10790 10790 10790 10790 0
5 20250221 201900 812023800 10790 10790 10790 10790 0
6 20250221 201800 812023800 10790 10790 10790 10790 0
7 20250221 201700 812023800 10790 10790 10790 10790 0
8 20250221 201600 812023800 10790 10790 10790 10790 0
9 20250221 201500 812023800 10790 10790 10790 10790 0
10 20250221 201400 812023800 10790 10790 10790 10790 0
11 20250221 201300 812023800 10790 10790 10790 10790 0
12 20250221 201200 812023800 10790 10790 10790 10790 0
13 20250221 201100 812023800 10790 10790 10790 10790 0
14 20250221 201000 812023800 10790 10790 10790 10790 0
15 20250221 200900 812023800 10790 10790 10790 10790 0
16 20250221 200800 812023800 10790 10790 10790 10790 0
17 20250221 200700 812023800 10790 10790 10790 10790 0
18 20250221 200600 812023800 10790 10790 10790 10790 0
19 20250221 200500 812023800 10790 10790 10790 10790 0
20 20250221 200400 812023800 10790 10790 10790 10790 0
21 20250221 200300 812023800 10790 10790 10790 10790 0
22 20250221 200200 812023800 10790 10790 10790 10790 0
23 20250221 200100 812023800 10790 10790 10790 10790 0
24 20250221 200000 812023800 10790 10790 10790 10790 0
25 20250221 195900 812023800 10790 10790 10790 10790 0
26 20250221 195800 812023800 10790 10790 10790 10790 0
27 20250221 195700 812023800 10790 10790 10790 10790 0
28 20250221 195600 812023800 10790 10790 10790 10790 0
29 20250221 195500 812023800 10790 10790 10790 10790 0
30 20250221 195400 812023800 10790 10790 10790 10790 0
31 20250221 195300 812023800 10790 10790 10790 10790 0
32 20250221 195200 812023800 10790 10790 10790 10790 1461
33 20250221 195100 812023800 10790 10790 10790 10790 0
34 20250221 195000 812023800 10790 10790 10790 10790 0
35 20250221 194900 812023800 10790 10790 10790 10790 0
36 20250221 194800 812023800 10790 10790 10790 10790 0
37 20250221 194700 812023800 10790 10790 10790 10790 0
38 20250221 194600 812023800 10790 10790 10790 10790 0
39 20250221 194500 812023800 10790 10790 10790 10790 0
40 20250221 194400 812023800 10790 10790 10790 10790 0
41 20250221 194300 812023800 10790 10790 10790 10790 0
42 20250221 194200 812023800 10790 10790 10790 10790 0
43 20250221 194100 812023800 10790 10790 10790 10790 0
44 20250221 194000 812023800 10790 10790 10790 10790 0
45 20250221 193900 812023800 10790 10790 10790 10790 0
46 20250221 193800 812023800 10790 10790 10790 10790 0
47 20250221 193700 812023800 10790 10790 10790 10790 0
48 20250221 193600 812023800 10790 10790 10790 10790 0
49 20250221 193500 812023800 10790 10790 10790 10790 0
50 20250221 193400 812023800 10790 10790 10790 10790 0
51 20250221 193300 812023800 10790 10790 10790 10790 0
52 20250221 193200 812023800 10790 10790 10790 10790 0
53 20250221 193100 812023800 10790 10790 10790 10790 0
54 20250221 193000 812023800 10790 10790 10790 10790 0
55 20250221 192900 812023800 10790 10790 10790 10790 0
56 20250221 192800 812023800 10790 10790 10790 10790 0
57 20250221 192700 812023800 10790 10790 10790 10790 0
58 20250221 192600 812023800 10790 10790 10790 10790 0
59 20250221 192500 812023800 10790 10790 10790 10790 0
60 20250221 192400 812023800 10790 10790 10790 10790 0
61 20250221 192300 812023800 10790 10790 10790 10790 0
62 20250221 192200 812023800 10790 10790 10790 10790 1461
63 20250221 192100 812023800 10790 10790 10790 10790 0
64 20250221 192000 812023800 10790 10790 10790 10790 0
65 20250221 191900 812023800 10790 10790 10790 10790 0
66 20250221 191800 812023800 10790 10790 10790 10790 0
67 20250221 191700 812023800 10790 10790 10790 10790 0
68 20250221 191600 812023800 10790 10790 10790 10790 0
69 20250221 191500 812023800 10790 10790 10790 10790 0
70 20250221 191400 812023800 10790 10790 10790 10790 0
71 20250221 191300 812023800 10790 10790 10790 10790 0
72 20250221 191200 812023800 10790 10790 10790 10790 0
73 20250221 191100 812023800 10790 10790 10790 10790 0
74 20250221 191000 812023800 10790 10790 10790 10790 0
75 20250221 190900 812023800 10790 10790 10790 10790 0
76 20250221 190800 812023800 10790 10790 10790 10790 0
77 20250221 190700 812023800 10790 10790 10790 10790 0
78 20250221 190600 812023800 10790 10790 10790 10790 0
79 20250221 190500 812023800 10790 10790 10790 10790 0
80 20250221 190400 812023800 10790 10790 10790 10790 0
81 20250221 190300 812023800 10790 10790 10790 10790 0
82 20250221 190200 812023800 10790 10790 10790 10790 0
83 20250221 190100 812023800 10790 10790 10790 10790 0
84 20250221 190000 812023800 10790 10790 10790 10790 0
85 20250221 185900 812023800 10790 10790 10790 10790 0
86 20250221 185800 812023800 10790 10790 10790 10790 0
87 20250221 185700 812023800 10790 10790 10790 10790 0
88 20250221 185600 812023800 10790 10790 10790 10790 0
89 20250221 185500 812023800 10790 10790 10790 10790 0
90 20250221 185400 812023800 10790 10790 10790 10790 0
91 20250221 185300 812023800 10790 10790 10790 10790 0
92 20250221 185200 812023800 10790 10790 10790 10790 1461
93 20250221 185100 812023800 10790 10790 10790 10790 0
94 20250221 185000 812023800 10790 10790 10790 10790 0
95 20250221 184900 812023800 10790 10790 10790 10790 0
96 20250221 184800 812023800 10790 10790 10790 10790 0
97 20250221 184700 812023800 10790 10790 10790 10790 0
98 20250221 184600 812023800 10790 10790 10790 10790 0
99 20250221 184500 812023800 10790 10790 10790 10790 0
100 20250221 184400 812023800 10790 10790 10790 10790 0
101 20250221 184300 812023800 10790 10790 10790 10790 0
102 20250221 184200 812023800 10790 10790 10790 10790 0
103 20250221 184100 812023800 10790 10790 10790 10790 0
104 20250221 184000 812023800 10790 10790 10790 10790 0
105 20250221 183900 812023800 10790 10790 10790 10790 0
106 20250221 183800 812023800 10790 10790 10790 10790 0
107 20250221 183700 812023800 10790 10790 10790 10790 0
108 20250221 183600 812023800 10790 10790 10790 10790 0
109 20250221 183500 812023800 10790 10790 10790 10790 0
110 20250221 183400 812023800 10790 10790 10790 10790 0
111 20250221 183300 812023800 10790 10790 10790 10790 0
112 20250221 183200 812023800 10790 10790 10790 10790 0
113 20250221 183100 812023800 10790 10790 10790 10790 0
114 20250221 183000 812023800 10790 10790 10790 10790 0
115 20250221 182900 812023800 10790 10790 10790 10790 0
116 20250221 182800 812023800 10790 10790 10790 10790 0
117 20250221 182700 812023800 10790 10790 10790 10790 0
118 20250221 182600 812023800 10790 10790 10790 10790 0
119 20250221 182500 812023800 10790 10790 10790 10790 0
120 20250221 182400 812023800 10790 10790 10790 10790 0
121 20250221 182300 812023800 10790 10790 10790 10790 0
122 20250221 182200 812023800 10790 10790 10790 10790 1461
123 20250221 182100 812023800 10790 10790 10790 10790 0
124 20250221 182000 812023800 10790 10790 10790 10790 0
125 20250221 181900 812023800 10790 10790 10790 10790 0
126 20250221 181800 812023800 10790 10790 10790 10790 0
127 20250221 181700 812023800 10790 10790 10790 10790 0
128 20250221 181600 812023800 10790 10790 10790 10790 0
129 20250221 181500 812023800 10790 10790 10790 10790 0
130 20250221 181400 812023800 10790 10790 10790 10790 0
131 20250221 181300 812023800 10790 10790 10790 10790 0
132 20250221 181200 812023800 10790 10790 10790 10790 0
133 20250221 181100 812023800 10790 10790 10790 10790 0
134 20250221 181000 812023800 10790 10790 10790 10790 0
135 20250221 180900 812023800 10790 10790 10790 10790 0
136 20250221 180800 812023800 10790 10790 10790 10790 0
137 20250221 180700 812023800 10790 10790 10790 10790 0
138 20250221 180600 812023800 10790 10790 10790 10790 0
139 20250221 180500 812023800 10790 10790 10790 10790 0
140 20250221 180400 812023800 10790 10790 10790 10790 0
141 20250221 180300 812023800 10790 10790 10790 10790 0
142 20250221 180200 812023800 10790 10790 10790 10790 0
143 20250221 180100 812023800 10790 10790 10790 10790 0
144 20250221 180000 812023800 10790 10790 10790 10790 0
145 20250221 175900 812023800 10790 10790 10790 10790 0
146 20250221 175800 812023800 10790 10790 10790 10790 0
147 20250221 175700 812023800 10790 10790 10790 10790 0
148 20250221 175600 812023800 10790 10790 10790 10790 0
149 20250221 175500 812023800 10790 10790 10790 10790 0
150 20250221 175400 812023800 10790 10790 10790 10790 0
151 20250221 175300 812023800 10790 10790 10790 10790 0
152 20250221 175200 812023800 10790 10790 10790 10790 1461
153 20250221 175100 812023800 10790 10790 10790 10790 0
154 20250221 175000 812023800 10790 10790 10790 10790 0
155 20250221 174900 812023800 10790 10790 10790 10790 0
156 20250221 174800 812023800 10790 10790 10790 10790 0
157 20250221 174700 812023800 10790 10790 10790 10790 0
158 20250221 174600 812023800 10790 10790 10790 10790 0
159 20250221 174500 812023800 10790 10790 10790 10790 0
160 20250221 174400 812023800 10790 10790 10790 10790 0
161 20250221 174300 812023800 10790 10790 10790 10790 0
162 20250221 174200 812023800 10790 10790 10790 10790 0
163 20250221 174100 812023800 10790 10790 10790 10790 0
164 20250221 174000 812023800 10790 10790 10790 10790 0
165 20250221 173900 812023800 10790 10790 10790 10790 0
166 20250221 173800 812023800 10790 10790 10790 10790 0
167 20250221 173700 812023800 10790 10790 10790 10790 0
168 20250221 173600 812023800 10790 10790 10790 10790 0
169 20250221 173500 812023800 10790 10790 10790 10790 0
170 20250221 173400 812023800 10790 10790 10790 10790 0
171 20250221 173300 812023800 10790 10790 10790 10790 0
172 20250221 173200 812023800 10790 10790 10790 10790 0
173 20250221 173100 812023800 10790 10790 10790 10790 0
174 20250221 173000 812023800 10790 10790 10790 10790 0
175 20250221 172900 812023800 10790 10790 10790 10790 0
176 20250221 172800 812023800 10790 10790 10790 10790 0
177 20250221 172700 812023800 10790 10790 10790 10790 0
178 20250221 172600 812023800 10790 10790 10790 10790 0
179 20250221 172500 812023800 10790 10790 10790 10790 0
180 20250221 172400 812023800 10790 10790 10790 10790 0
181 20250221 172300 812023800 10790 10790 10790 10790 0
182 20250221 172200 812023800 10790 10790 10790 10790 1461
183 20250221 172100 812023800 10790 10790 10790 10790 0
184 20250221 172000 812023800 10790 10790 10790 10790 0
185 20250221 171900 812023800 10790 10790 10790 10790 0
186 20250221 171800 812023800 10790 10790 10790 10790 0
187 20250221 171700 812023800 10790 10790 10790 10790 0
188 20250221 171600 812023800 10790 10790 10790 10790 0
189 20250221 171500 812023800 10790 10790 10790 10790 0
190 20250221 171400 812023800 10790 10790 10790 10790 0
191 20250221 171300 812023800 10790 10790 10790 10790 0
192 20250221 171200 812023800 10790 10790 10790 10790 0
193 20250221 171100 812023800 10790 10790 10790 10790 0
194 20250221 171000 812023800 10790 10790 10790 10790 0
195 20250221 170900 812023800 10790 10790 10790 10790 0
196 20250221 170800 812023800 10790 10790 10790 10790 0
197 20250221 170700 812023800 10790 10790 10790 10790 0
198 20250221 170600 812023800 10790 10790 10790 10790 0
199 20250221 170500 812023800 10790 10790 10790 10790 0
200 20250221 170400 812023800 10790 10790 10790 10790 0
201 20250221 170300 812023800 10790 10790 10790 10790 0
202 20250221 170200 812023800 10790 10790 10790 10790 0
203 20250221 170100 812023800 10790 10790 10790 10790 0
204 20250221 170000 812023800 10790 10790 10790 10790 0
205 20250221 165900 812023800 10790 10790 10790 10790 0
206 20250221 165800 812023800 10790 10790 10790 10790 0
207 20250221 165700 812023800 10790 10790 10790 10790 0
208 20250221 165600 812023800 10790 10790 10790 10790 0
209 20250221 165500 812023800 10790 10790 10790 10790 0
210 20250221 165400 812023800 10790 10790 10790 10790 0
211 20250221 165300 812023800 10790 10790 10790 10790 0
212 20250221 165200 812023800 10790 10790 10790 10790 1461
213 20250221 165100 812023800 10790 10790 10790 10790 0
214 20250221 165000 812023800 10790 10790 10790 10790 0
215 20250221 164900 812023800 10790 10790 10790 10790 0
216 20250221 164800 812023800 10790 10790 10790 10790 0
217 20250221 164700 812023800 10790 10790 10790 10790 0
218 20250221 164600 812023800 10790 10790 10790 10790 0
219 20250221 164500 812023800 10790 10790 10790 10790 0
220 20250221 164400 812023800 10790 10790 10790 10790 0
221 20250221 164300 812023800 10790 10790 10790 10790 0
222 20250221 164200 812023800 10790 10790 10790 10790 0
223 20250221 164100 812023800 10790 10790 10790 10790 0
224 20250221 164000 812023800 10790 10790 10790 10790 0
225 20250221 163900 812023800 10790 10790 10790 10790 0
226 20250221 163800 812023800 10790 10790 10790 10790 0
227 20250221 163700 812023800 10790 10790 10790 10790 0
228 20250221 163600 812023800 10790 10790 10790 10790 0
229 20250221 163500 812023800 10790 10790 10790 10790 0
230 20250221 163400 812023800 10790 10790 10790 10790 0
231 20250221 163300 812023800 10790 10790 10790 10790 0
232 20250221 163200 812023800 10790 10790 10790 10790 0
233 20250221 163100 812023800 10790 10790 10790 10790 0
234 20250221 163000 812023800 10790 10790 10790 10790 0
235 20250221 162900 812023800 10790 10790 10790 10790 0
236 20250221 162800 812023800 10790 10790 10790 10790 0
237 20250221 162700 812023800 10790 10790 10790 10790 0
238 20250221 162600 812023800 10790 10790 10790 10790 0
239 20250221 162500 812023800 10790 10790 10790 10790 0
240 20250221 162400 812023800 10790 10790 10790 10790 0
241 20250221 162300 812023800 10790 10790 10790 10790 0
242 20250221 162200 812023800 10790 10790 10790 10790 1461
243 20250221 162100 812023800 10790 10790 10790 10790 0
244 20250221 162000 812023800 10790 10790 10790 10790 0
245 20250221 161900 812023800 10790 10790 10790 10790 0
246 20250221 161800 812023800 10790 10790 10790 10790 0
247 20250221 161700 812023800 10790 10790 10790 10790 0
248 20250221 161600 812023800 10790 10790 10790 10790 0
249 20250221 161500 812023800 10790 10790 10790 10790 0
250 20250221 161400 812023800 10790 10790 10790 10790 0
251 20250221 161300 812023800 10790 10790 10790 10790 0
252 20250221 161200 812023800 10790 10790 10790 10790 0
253 20250221 161100 812023800 10790 10790 10790 10790 0
254 20250221 161000 812023800 10790 10790 10790 10790 0
255 20250221 160900 812023800 10790 10790 10790 10790 0
256 20250221 160800 812023800 10790 10790 10790 10790 0
257 20250221 160700 812023800 10790 10790 10790 10790 0
258 20250221 160600 812023800 10790 10790 10790 10790 0
259 20250221 160500 812023800 10790 10790 10790 10790 0
260 20250221 160400 812023800 10790 10790 10790 10790 0
261 20250221 160300 812023800 10790 10790 10790 10790 0
262 20250221 160200 812023800 10790 10790 10790 10790 0
263 20250221 160100 812023800 10790 10790 10790 10790 0
264 20250221 160000 812023800 10790 10790 10790 10790 0
265 20250221 155900 812023800 10790 10790 10790 10790 0
266 20250221 155800 812023800 10790 10790 10790 10790 0
267 20250221 155700 812023800 10790 10790 10790 10790 0
268 20250221 155600 812023800 10790 10790 10790 10790 0
269 20250221 155500 812023800 10790 10790 10790 10790 0
270 20250221 155400 812023800 10790 10790 10790 10790 0
271 20250221 155300 812023800 10790 10790 10790 10790 0
272 20250221 155200 812023800 10790 10790 10790 10790 1461
273 20250221 155100 812023800 10790 10790 10790 10790 0
274 20250221 155000 812023800 10790 10790 10790 10790 0
275 20250221 154900 812023800 10790 10790 10790 10790 0
276 20250221 154800 812023800 10790 10790 10790 10790 0
277 20250221 154700 812023800 10790 10790 10790 10790 0
278 20250221 154600 812023800 10790 10790 10790 10790 0
279 20250221 154500 812023800 10790 10790 10790 10790 0
280 20250221 154400 812023800 10790 10790 10790 10790 0
281 20250221 154300 812023800 10790 10790 10790 10790 0
282 20250221 154200 812023800 10790 10790 10790 10790 0
283 20250221 154100 812023800 10790 10790 10790 10790 0
284 20250221 154000 812023800 10790 10790 10790 10790 0
285 20250221 153900 812023800 10790 10790 10790 10790 0
286 20250221 153800 812023800 10790 10790 10790 10790 0
287 20250221 153700 812023800 10790 10790 10790 10790 0
288 20250221 153600 812023800 10790 10790 10790 10790 0
289 20250221 153500 812023800 10790 10790 10790 10790 0
290 20250221 153400 812023800 10790 10790 10790 10790 0
291 20250221 153300 812023800 10790 10790 10790 10790 0
292 20250221 153200 812023800 10790 10790 10790 10790 0
293 20250221 153100 812023800 10790 10790 10790 10790 0
294 20250221 153000 812023800 10790 10790 10790 10790 1461
295 20250221 152900 796259610 10790 10790 10790 10790 0
296 20250221 152800 796259610 10790 10790 10790 10790 0
297 20250221 152700 796259610 10790 10790 10790 10790 0
298 20250221 152600 796259610 10790 10790 10790 10790 0
299 20250221 152500 796259610 10790 10790 10790 10790 0
300 20250221 152400 796259610 10790 10790 10790 10790 0
301 20250221 152300 796259610 10790 10790 10790 10790 0
302 20250221 152200 796259610 10790 10790 10790 10790 0
303 20250221 152100 796259610 10790 10790 10790 10790 0
304 20250221 152000 796259610 10790 10790 10790 10790 0
305 20250221 151900 796259610 10790 10790 10790 10790 99
306 20250221 151800 795191400 10790 10790 10790 10790 20
307 20250221 151700 794975600 10800 10790 10800 10790 35
308 20250221 151600 794597890 10790 10790 10790 10790 37
309 20250221 151500 794198660 10790 10790 10790 10790 15
310 20250221 151400 794036810 10790 10790 10790 10790 35
311 20250221 151300 793659160 10790 10790 10790 10790 37
312 20250221 151200 793259930 10790 10790 10790 10790 15
313 20250221 151100 793098080 10790 10790 10790 10790 16
314 20250221 151000 792925440 10790 10790 10800 10790 25
315 20250221 150900 792655590 10790 10780 10790 10780 15
316 20250221 150800 792493820 10780 10780 10810 10780 1473
317 20250221 150700 776581470 10780 10780 10780 10780 109
318 20250221 150600 775406450 10780 10780 10780 10780 115
319 20250221 150500 774166750 10770 10770 10770 10770 15
320 20250221 150400 774005200 10770 10770 10770 10770 15
321 20250221 150300 773843650 10770 10770 10770 10770 15
322 20250221 150200 773682100 10770 10780 10800 10770 323
323 20250221 150100 770198070 10780 10780 10780 10780 14
324 20250221 150000 770047150 10780 10780 10790 10780 16
325 20250221 145900 769874660 10780 10780 10780 10780 17
326 20250221 145800 769691400 10780 10770 10780 10770 15
327 20250221 145700 769529740 10770 10760 10790 10760 82
328 20250221 145600 768645370 10760 10760 10790 10760 64
329 20250221 145500 767955860 10760 10760 10780 10760 17
330 20250221 145400 767772900 10780 10780 10780 10780 115
331 20250221 145300 766533200 10780 10780 10780 10780 16
332 20250221 145200 766360720 10790 10790 10790 10790 339
333 20250221 145100 762702910 10750 10790 10790 10750 134
334 20250221 145000 761261110 10780 10780 10780 10780 100
335 20250221 144900 760183110 10790 10790 10790 10790 0
336 20250221 144800 760183110 10790 10790 10790 10790 2
337 20250221 144700 760161530 10790 10790 10790 10790 0
338 20250221 144600 760161530 10790 10790 10790 10790 125
339 20250221 144500 758812780 10790 10790 10790 10790 0
340 20250221 144400 758812780 10790 10800 10800 10790 250
341 20250221 144300 756114780 10800 10790 10800 10790 774
342 20250221 144200 747756770 10800 10800 10800 10800 0
343 20250221 144100 747756770 10800 10800 10800 10800 12
344 20250221 144000 747627170 10770 10770 10770 10770 250
345 20250221 143900 744934670 10770 10780 10780 10770 250
346 20250221 143800 742240730 10780 10780 10780 10780 630
347 20250221 143700 735449330 10780 10790 10800 10780 494
348 20250221 143600 730118460 10790 10790 10790 10790 1
349 20250221 143500 730107670 10780 10780 10780 10780 1002
350 20250221 143400 719306110 10780 10780 10780 10780 468
351 20250221 143300 714261070 10780 10780 10780 10780 1
352 20250221 143200 714250290 10790 10790 10790 10790 21
353 20250221 143100 714023700 10800 10800 10800 10800 60
354 20250221 143000 713375700 10780 10780 10780 10780 1
355 20250221 142900 713364920 10740 10740 10740 10740 0
356 20250221 142800 713364920 10740 10790 10790 10740 345
357 20250221 142700 709650720 10740 10740 10740 10740 0
358 20250221 142600 709650720 10740 10750 10750 10740 1289
359 20250221 142500 695806430 10750 10750 10750 10750 274
360 20250221 142400 692860930 10740 10740 10740 10740 2
361 20250221 142300 692839450 10750 10750 10750 10750 184
362 20250221 142200 690861450 10750 10750 10750 10750 0
363 20250221 142100 690861450 10750 10770 10770 10750 409
364 20250221 142000 686464080 10750 10750 10750 10750 0
365 20250221 141900 686464080 10750 10750 10750 10750 0
366 20250221 141800 686464080 10750 10750 10750 10750 232
367 20250221 141700 683970080 10750 10760 10760 10750 227
368 20250221 141600 681529730 10750 10770 10770 10750 100
369 20250221 141500 680452930 10780 10780 10780 10780 3
370 20250221 141400 680420590 10750 10780 10780 10750 331
371 20250221 141300 676855440 10780 10780 10780 10780 635
372 20250221 141200 670010140 10740 10740 10740 10740 0
373 20250221 141100 670010140 10740 10750 10750 10740 140
374 20250221 141000 668506530 10750 10750 10750 10750 0
375 20250221 140900 668506530 10750 10750 10750 10750 100
376 20250221 140800 667431530 10750 10750 10750 10750 1000
377 20250221 140700 656681530 10750 10750 10750 10750 100
378 20250221 140600 655606530 10790 10790 10790 10790 0
379 20250221 140500 655606530 10790 10790 10790 10790 0
380 20250221 140400 655606530 10790 10790 10790 10790 2
381 20250221 140300 655584950 10780 10780 10780 10780 0
382 20250221 140200 655584950 10780 10780 10780 10780 0
383 20250221 140100 655584950 10780 10780 10780 10780 0
384 20250221 140000 655584950 10780 10780 10780 10780 0
385 20250221 135900 655584950 10780 10780 10780 10780 18
386 20250221 135800 655390910 10760 10760 10760 10760 0
387 20250221 135700 655390910 10760 10760 10760 10760 1
388 20250221 135600 655380150 10750 10750 10750 10750 0
389 20250221 135500 655380150 10750 10800 10800 10750 182
390 20250221 135400 653421650 10800 10760 10800 10750 1449
391 20250221 135300 637776890 10760 10760 10760 10760 0
392 20250221 135200 637776890 10760 10760 10760 10760 5
393 20250221 135100 637723090 10790 10790 10790 10790 0
394 20250221 135000 637723090 10790 10750 10800 10750 18
395 20250221 134900 637529460 10750 10750 10750 10750 1
396 20250221 134800 637518710 10750 10750 10750 10750 0
397 20250221 134700 637518710 10750 10750 10750 10750 0
398 20250221 134600 637518710 10750 10750 10750 10750 0
399 20250221 134500 637518710 10750 10750 10750 10750 0
400 20250221 134400 637518710 10750 10750 10750 10750 244
401 20250221 134300 634895710 10800 10800 10800 10800 0
402 20250221 134200 634895710 10800 10800 10800 10800 0
403 20250221 134100 634895710 10800 10800 10800 10800 0
404 20250221 134000 634895710 10800 10800 10800 10800 0
405 20250221 133900 634895710 10800 10760 10800 10760 51
406 20250221 133800 634346910 10750 10750 10750 10750 1000
407 20250221 133700 623596910 10750 10750 10750 10750 0
408 20250221 133600 623596910 10750 10750 10750 10750 0
409 20250221 133500 623596910 10750 10750 10750 10750 0
410 20250221 133400 623596910 10750 10750 10750 10750 0
411 20250221 133300 623596910 10750 10750 10750 10750 19
412 20250221 133200 623392660 10750 10750 10750 10750 0
413 20250221 133100 623392660 10750 10750 10750 10750 0
414 20250221 133000 623392660 10750 10750 10750 10750 0
415 20250221 132900 623392660 10750 10750 10750 10750 133
416 20250221 132800 621962910 10750 10750 10750 10750 0
417 20250221 132700 621962910 10750 10750 10750 10750 0
418 20250221 132600 621962910 10750 10750 10750 10750 0
419 20250221 132500 621962910 10750 10770 10820 10750 4243
420 20250221 132400 576315200 10770 10770 10770 10770 124
421 20250221 132300 574979720 10780 10780 10780 10780 257
422 20250221 132200 572209260 10780 10780 10780 10780 0
423 20250221 132100 572209260 10780 10780 10780 10780 0
424 20250221 132000 572209260 10780 10780 10780 10780 23
425 20250221 131900 571961320 10780 10780 10780 10780 8
426 20250221 131800 571875080 10780 10780 10780 10780 0
427 20250221 131700 571875080 10780 10780 10780 10780 0
428 20250221 131600 571875080 10780 10780 10780 10780 12
429 20250221 131500 571745720 10790 10800 10800 10790 300
430 20250221 131400 568506730 10800 10800 10800 10800 96
431 20250221 131300 567469930 10800 10800 10800 10800 50
432 20250221 131200 566929930 10800 10800 10800 10800 200
433 20250221 131100 564769930 10810 10810 10810 10810 0
434 20250221 131000 564769930 10810 10810 10810 10810 250
435 20250221 130900 562067430 10800 10800 10800 10800 100
436 20250221 130800 560987430 10800 10800 10800 10800 130
437 20250221 130700 559583430 10800 10800 10800 10800 0
438 20250221 130600 559583430 10800 10800 10800 10800 0
439 20250221 130500 559583430 10800 10800 10800 10800 9
440 20250221 130400 559486230 10800 10800 10800 10800 0
441 20250221 130300 559486230 10800 10790 10820 10790 12
442 20250221 130200 559356440 10830 10830 10830 10830 0
443 20250221 130100 559356440 10830 10830 10830 10830 0
444 20250221 130000 559356440 10830 10830 10830 10830 0
445 20250221 125900 559356440 10830 10830 10830 10830 0
446 20250221 125800 559356440 10830 10830 10830 10830 35
447 20250221 125700 558977390 10850 10790 10850 10770 2279
448 20250221 125600 534333990 10790 10790 10790 10790 0
449 20250221 125500 534333990 10790 10790 10790 10790 0
450 20250221 125400 534333990 10790 10790 10790 10790 1
451 20250221 125300 534323200 10760 10760 10760 10760 600
452 20250221 125200 527867200 10760 10760 10760 10760 275
453 20250221 125100 524908200 10800 10800 10800 10800 1
454 20250221 125000 524897400 10790 10790 10790 10790 311
455 20250221 124900 521541710 10790 10790 10790 10790 0
456 20250221 124800 521541710 10790 10790 10790 10790 0
457 20250221 124700 521541710 10790 10780 10790 10780 151
458 20250221 124600 519913120 10760 10760 10760 10760 0
459 20250221 124500 519913120 10760 10760 10760 10760 0
460 20250221 124400 519913120 10760 10760 10760 10760 0
461 20250221 124300 519913120 10760 10760 10760 10760 6
462 20250221 124200 519848560 10780 10780 10780 10780 0
463 20250221 124100 519848560 10780 10780 10780 10780 80
464 20250221 124000 518986160 10780 10780 10780 10780 0
465 20250221 123900 518986160 10780 10780 10780 10780 177
466 20250221 123800 517078100 10780 10780 10780 10780 0
467 20250221 123700 517078100 10780 10780 10780 10780 0
468 20250221 123600 517078100 10780 10780 10780 10780 0
469 20250221 123500 517078100 10780 10780 10780 10780 1
470 20250221 123400 517067320 10750 10750 10750 10750 451
471 20250221 123300 512219070 10770 10750 10770 10750 179
472 20250221 123200 510291640 10750 10760 10760 10750 1150
473 20250221 123100 497926130 10770 10770 10770 10770 1
474 20250221 123000 497915360 10780 10780 10780 10780 3
475 20250221 122900 497883020 10770 10770 10770 10770 300
476 20250221 122800 494652020 10770 10770 10770 10770 0
477 20250221 122700 494652020 10770 10770 10770 10770 0
478 20250221 122600 494652020 10770 10780 10780 10770 2
479 20250221 122500 494630470 10780 10780 10780 10780 0
480 20250221 122400 494630470 10780 10780 10780 10780 1
481 20250221 122300 494619690 10780 10780 10780 10780 0
482 20250221 122200 494619690 10780 10770 10780 10740 1539
483 20250221 122100 478069280 10770 10770 10770 10770 58
484 20250221 122000 477444620 10770 10770 10770 10770 6
485 20250221 121900 477380000 10770 10770 10770 10770 142
486 20250221 121800 475850660 10770 10770 10770 10770 0
487 20250221 121700 475850660 10770 10770 10770 10770 1
488 20250221 121600 475839890 10790 10790 10790 10790 0
489 20250221 121500 475839890 10790 10790 10790 10790 0
490 20250221 121400 475839890 10790 10790 10790 10790 10
491 20250221 121300 475731990 10790 10780 10790 10770 52
492 20250221 121200 475171050 10770 10770 10770 10770 0
493 20250221 121100 475171050 10770 10770 10770 10770 0
494 20250221 121000 475171050 10770 10770 10770 10770 0
495 20250221 120900 475171050 10770 10770 10770 10770 0
496 20250221 120800 475171050 10770 10770 10770 10770 0
497 20250221 120700 475171050 10770 10770 10770 10770 1033
498 20250221 120600 464045640 10770 10770 10770 10770 0
499 20250221 120500 464045640 10770 10770 10770 10770 325
500 20250221 120400 460545390 10760 10760 10760 10760 0
501 20250221 120300 460545390 10760 10760 10760 10760 19
502 20250221 120200 460340950 10770 10760 10770 10760 14
503 20250221 120100 460190220 10760 10760 10760 10760 0
504 20250221 120000 460190220 10760 10760 10760 10760 0
505 20250221 115900 460190220 10760 10760 10760 10760 100
506 20250221 115800 459114220 10760 10760 10760 10760 0
507 20250221 115700 459114220 10760 10760 10760 10760 0
508 20250221 115600 459114220 10760 10760 10760 10760 0
509 20250221 115500 459114220 10760 10760 10760 10760 0
510 20250221 115400 459114220 10760 10760 10760 10760 389
511 20250221 115300 454928580 10760 10760 10760 10760 0
512 20250221 115200 454928580 10760 10750 10760 10750 392
513 20250221 115100 450713160 10750 10750 10750 10750 0
514 20250221 115000 450713160 10750 10750 10750 10750 293
515 20250221 114900 447563410 10750 10750 10750 10750 0
516 20250221 114800 447563410 10750 10750 10750 10750 0
517 20250221 114700 447563410 10750 10750 10750 10750 0
518 20250221 114600 447563410 10750 10750 10750 10750 0
519 20250221 114500 447563410 10750 10750 10750 10750 0
520 20250221 114400 447563410 10750 10750 10750 10750 1
521 20250221 114300 447552660 10750 10750 10750 10750 0
522 20250221 114200 447552660 10750 10750 10750 10750 50
523 20250221 114100 447015160 10750 10750 10750 10750 0
524 20250221 114000 447015160 10750 10750 10750 10750 0
525 20250221 113900 447015160 10750 10750 10750 10750 0
526 20250221 113800 447015160 10750 10740 10750 10740 20
527 20250221 113700 446800300 10740 10740 10740 10740 0
528 20250221 113600 446800300 10740 10740 10740 10740 1
529 20250221 113500 446789560 10760 10760 10760 10760 60
530 20250221 113400 446143960 10760 10760 10760 10760 0
531 20250221 113300 446143960 10760 10760 10760 10760 0
532 20250221 113200 446143960 10760 10760 10760 10760 0
533 20250221 113100 446143960 10760 10730 10760 10720 474
534 20250221 113000 441049430 10760 10760 10760 10760 0
535 20250221 112900 441049430 10760 10760 10760 10760 140
536 20250221 112800 439543030 10760 10760 10760 10760 0
537 20250221 112700 439543030 10760 10760 10760 10760 0
538 20250221 112600 439543030 10760 10760 10760 10760 0
539 20250221 112500 439543030 10760 10760 10760 10760 100
540 20250221 112400 438467030 10770 10780 10780 10730 151
541 20250221 112300 436840300 10780 10780 10780 10780 0
542 20250221 112200 436840300 10780 10780 10780 10780 0
543 20250221 112100 436840300 10780 10780 10780 10780 0
544 20250221 112000 436840300 10780 10780 10780 10780 2
545 20250221 111900 436818740 10780 10780 10780 10780 22
546 20250221 111800 436581580 10750 10750 10750 10750 0
547 20250221 111700 436581580 10750 10750 10750 10750 0
548 20250221 111600 436581580 10750 10750 10750 10750 231
549 20250221 111500 434098330 10750 10750 10750 10750 20
550 20250221 111400 433883330 10750 10750 10750 10750 52
551 20250221 111300 433324330 10760 10760 10760 10760 10
552 20250221 111200 433216730 10760 10760 10760 10760 0
553 20250221 111100 433216730 10760 10760 10760 10760 36
554 20250221 111000 432829370 10760 10760 10760 10760 1
555 20250221 110900 432818610 10760 10760 10760 10760 65
556 20250221 110800 432119210 10760 10760 10760 10760 15
557 20250221 110700 431957810 10760 10760 10760 10760 0
558 20250221 110600 431957810 10760 10760 10760 10760 46
559 20250221 110500 431462850 10760 10760 10760 10760 0
560 20250221 110400 431462850 10760 10760 10760 10760 0
561 20250221 110300 431462850 10760 10760 10760 10760 30
562 20250221 110200 431140050 10760 10760 10760 10760 116
563 20250221 110100 429891890 10750 10760 10760 10750 60
564 20250221 110000 429246790 10760 10760 10760 10760 10
565 20250221 105900 429139190 10770 10760 10770 10760 103
566 20250221 105800 428030390 10760 10750 10760 10750 105
567 20250221 105700 426900790 10760 10760 10760 10760 15
568 20250221 105600 426739390 10750 10750 10750 10750 0
569 20250221 105500 426739390 10750 10750 10750 10750 5
570 20250221 105400 426685640 10750 10750 10750 10750 0
571 20250221 105300 426685640 10750 10750 10750 10750 1
572 20250221 105200 426674890 10720 10730 10730 10720 195
573 20250221 105100 424584390 10720 10760 10760 10720 1006
574 20250221 105000 413781820 10760 10760 10760 10760 0
575 20250221 104900 413781820 10760 10780 10790 10760 104
576 20250221 104800 412660960 10750 10740 10750 10740 45
577 20250221 104700 412177360 10740 10780 10780 10740 30
578 20250221 104600 411854560 10730 10780 10780 10730 415
579 20250221 104500 407381610 10770 10720 10770 10720 30
580 20250221 104400 407059260 10720 10720 10740 10690 2488
581 20250221 104300 380430540 10720 10720 10720 10720 10
582 20250221 104200 380323340 10710 10730 10730 10710 1625
583 20250221 104100 362914840 10750 10740 10750 10740 43
584 20250221 104000 362452880 10720 10720 10720 10720 88
585 20250221 103900 361509520 10700 10700 10700 10700 0
586 20250221 103800 361509520 10700 10730 10730 10700 2418
587 20250221 103700 335614570 10710 10780 10780 10710 3001
588 20250221 103600 303410790 10780 10780 10780 10780 15
589 20250221 103500 303249090 10780 10770 10780 10770 4
590 20250221 103400 303206000 10770 10770 10770 10770 0
591 20250221 103300 303206000 10770 10770 10770 10770 96
592 20250221 103200 302172080 10770 10780 10780 10770 62
593 20250221 103100 301504240 10800 10800 10800 10800 2
594 20250221 103000 301482640 10800 10800 10800 10800 1080
595 20250221 102900 289818640 10770 10770 10770 10770 1
596 20250221 102800 289807870 10800 10800 10800 10770 126
597 20250221 102700 288450270 10770 10770 10770 10770 16
598 20250221 102600 288277950 10780 10780 10780 10780 81
599 20250221 102500 287404770 10780 10800 10800 10780 6
600 20250221 102400 287340070 10780 10780 10780 10780 69
601 20250221 102300 286596250 10780 10780 10780 10780 26
602 20250221 102200 286315970 10770 10770 10770 10770 30
603 20250221 102100 285992870 10770 10770 10770 10770 1
604 20250221 102000 285982100 10800 10800 10800 10800 1
605 20250221 101900 285971300 10810 10810 10810 10810 0
606 20250221 101800 285971300 10810 10810 10810 10810 0
607 20250221 101700 285971300 10810 10810 10810 10800 5
608 20250221 101600 285917260 10730 10800 10830 10730 1949
609 20250221 101500 264945850 10790 10790 10790 10790 79
610 20250221 101400 264093440 10790 10790 10790 10790 1
611 20250221 101300 264082650 10780 10780 10780 10780 0
612 20250221 101200 264082650 10780 10780 10780 10780 0
613 20250221 101100 264082650 10780 10790 10790 10780 9
614 20250221 101000 263985620 10780 10780 10780 10780 2
615 20250221 100900 263964060 10780 10780 10780 10780 52
616 20250221 100800 263403500 10790 10790 10790 10790 0
617 20250221 100700 263403500 10790 10790 10830 10790 212
618 20250221 100600 261115980 10830 10830 10830 10800 124
619 20250221 100500 259776030 10800 10830 10830 10800 75
620 20250221 100400 258966000 10800 10820 10830 10800 528
621 20250221 100300 253257680 10820 10820 10820 10820 4
622 20250221 100200 253214400 10830 10830 10830 10830 0
623 20250221 100100 253214400 10830 10830 10830 10830 1
624 20250221 100000 253203570 10810 10810 10810 10810 0
625 20250221 095900 253203570 10810 10810 10810 10810 0
626 20250221 095800 253203570 10810 10810 10810 10810 1
627 20250221 095700 253192760 10820 10810 10820 10810 46
628 20250221 095600 252695290 10810 10810 10810 10810 25
629 20250221 095500 252425040 10800 10800 10800 10800 0
630 20250221 095400 252425040 10800 10800 10800 10800 0
631 20250221 095300 252425040 10800 10800 10800 10800 15
632 20250221 095200 252263040 10790 10790 10790 10790 0
633 20250221 095100 252263040 10790 10790 10790 10790 116
634 20250221 095000 251011400 10800 10820 10820 10800 65
635 20250221 094900 250308400 10820 10790 10820 10790 41
636 20250221 094800 249865980 10780 10790 10790 10780 146
637 20250221 094700 248292050 10780 10790 10820 10780 142
638 20250221 094600 246757260 10770 10790 10790 10770 23
639 20250221 094500 246509490 10770 10770 10770 10770 153
640 20250221 094400 244861680 10790 10790 10790 10790 440
641 20250221 094300 240114080 10820 10800 10820 10800 22
642 20250221 094200 239876460 10780 10800 10800 10780 269
643 20250221 094100 236976400 10780 10800 10800 10780 1048
644 20250221 094000 225664210 10820 10820 10820 10820 15
645 20250221 093900 225501910 10830 10830 10830 10830 90
646 20250221 093800 224527210 10830 10830 10830 10830 1
647 20250221 093700 224516380 10800 10820 10820 10800 101
648 20250221 093600 223423580 10820 10820 10820 10820 1
649 20250221 093500 223412760 10810 10820 10820 10810 201
650 20250221 093400 221237950 10820 10820 10820 10820 0
651 20250221 093300 221237950 10820 10820 10820 10820 11
652 20250221 093200 221118930 10790 10790 10790 10790 122
653 20250221 093100 219802550 10790 10800 10800 10790 41
654 20250221 093000 219359840 10800 10830 10830 10800 78
655 20250221 092900 218517320 10830 10830 10830 10830 1
656 20250221 092800 218506490 10830 10790 10830 10790 541
657 20250221 092700 212663460 10800 10800 10800 10800 63
658 20250221 092600 211983060 10800 10800 10800 10800 0
659 20250221 092500 211983060 10800 10800 10800 10800 58
660 20250221 092400 211356660 10800 10830 10830 10800 1758
661 20250221 092300 192323220 10840 10830 10840 10830 301
662 20250221 092200 189062380 10800 10800 10800 10800 12
663 20250221 092100 188932780 10800 10800 10800 10800 3
664 20250221 092000 188900380 10810 10810 10810 10790 917
665 20250221 091900 178992580 10820 10840 10840 10820 192
666 20250221 091800 176914460 10840 10840 10840 10840 94
667 20250221 091700 175895500 10840 10840 10840 10840 17
668 20250221 091600 175711220 10840 10880 10890 10830 316
669 20250221 091500 172284420 10880 10840 10880 10840 9
670 20250221 091400 172186700 10860 10860 10860 10850 381
671 20250221 091300 168050080 10870 10890 10900 10870 457
672 20250221 091200 163071130 10890 10890 10890 10860 137
673 20250221 091100 161579230 10890 10890 10890 10890 146
674 20250221 091000 159989290 10900 10890 10920 10890 2110
675 20250221 090900 136987340 10890 10880 10890 10870 2106
676 20250221 090800 114071790 10880 10870 10880 10870 1728
677 20250221 090700 95281200 10880 10860 10880 10860 400
678 20250221 090600 90935200 10860 10860 10880 10860 376
679 20250221 090500 86851760 10880 10830 10880 10800 2397
680 20250221 090400 60857330 10850 10840 10860 10820 810
681 20250221 090300 52077580 10830 10810 10830 10800 2605
682 20250221 090200 23906250 10810 10740 10810 10740 573
683 20250221 090100 17728720 10740 10730 10740 10730 293
684 20250221 090000 14584220 10680 10680 10730 10680 1365