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
119500/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202200,417653460,3705,3705,3705,3705,17227
20250221,202100,417653460,3705,3705,3705,3705,0
20250221,202000,417653460,3705,3705,3705,3705,0
20250221,201900,417653460,3705,3705,3705,3705,0
20250221,201800,417653460,3705,3705,3705,3705,0
20250221,201700,417653460,3705,3705,3705,3705,0
20250221,201600,417653460,3705,3705,3705,3705,0
20250221,201500,417653460,3705,3705,3705,3705,0
20250221,201400,417653460,3705,3705,3705,3705,0
20250221,201300,417653460,3705,3705,3705,3705,0
20250221,201200,417653460,3705,3705,3705,3705,0
20250221,201100,417653460,3705,3705,3705,3705,0
20250221,201000,417653460,3705,3705,3705,3705,0
20250221,200900,417653460,3705,3705,3705,3705,0
20250221,200800,417653460,3705,3705,3705,3705,0
20250221,200700,417653460,3705,3705,3705,3705,0
20250221,200600,417653460,3705,3705,3705,3705,0
20250221,200500,417653460,3705,3705,3705,3705,0
20250221,200400,417653460,3705,3705,3705,3705,0
20250221,200300,417653460,3705,3705,3705,3705,0
20250221,200200,417653460,3705,3705,3705,3705,0
20250221,200100,417653460,3705,3705,3705,3705,0
20250221,200000,417653460,3705,3705,3705,3705,0
20250221,195900,417653460,3705,3705,3705,3705,0
20250221,195800,417653460,3705,3705,3705,3705,0
20250221,195700,417653460,3705,3705,3705,3705,0
20250221,195600,417653460,3705,3705,3705,3705,0
20250221,195500,417653460,3705,3705,3705,3705,0
20250221,195400,417653460,3705,3705,3705,3705,0
20250221,195300,417653460,3705,3705,3705,3705,0
20250221,195200,417653460,3705,3705,3705,3705,17227
20250221,195100,417653460,3705,3705,3705,3705,0
20250221,195000,417653460,3705,3705,3705,3705,0
20250221,194900,417653460,3705,3705,3705,3705,0
20250221,194800,417653460,3705,3705,3705,3705,0
20250221,194700,417653460,3705,3705,3705,3705,0
20250221,194600,417653460,3705,3705,3705,3705,0
20250221,194500,417653460,3705,3705,3705,3705,0
20250221,194400,417653460,3705,3705,3705,3705,0
20250221,194300,417653460,3705,3705,3705,3705,0
20250221,194200,417653460,3705,3705,3705,3705,0
20250221,194100,417653460,3705,3705,3705,3705,0
20250221,194000,417653460,3705,3705,3705,3705,0
20250221,193900,417653460,3705,3705,3705,3705,0
20250221,193800,417653460,3705,3705,3705,3705,0
20250221,193700,417653460,3705,3705,3705,3705,0
20250221,193600,417653460,3705,3705,3705,3705,0
20250221,193500,417653460,3705,3705,3705,3705,0
20250221,193400,417653460,3705,3705,3705,3705,0
20250221,193300,417653460,3705,3705,3705,3705,0
20250221,193200,417653460,3705,3705,3705,3705,0
20250221,193100,417653460,3705,3705,3705,3705,0
20250221,193000,417653460,3705,3705,3705,3705,0
20250221,192900,417653460,3705,3705,3705,3705,0
20250221,192800,417653460,3705,3705,3705,3705,0
20250221,192700,417653460,3705,3705,3705,3705,0
20250221,192600,417653460,3705,3705,3705,3705,0
20250221,192500,417653460,3705,3705,3705,3705,0
20250221,192400,417653460,3705,3705,3705,3705,0
20250221,192300,417653460,3705,3705,3705,3705,0
20250221,192200,417653460,3705,3705,3705,3705,17227
20250221,192100,417653460,3705,3705,3705,3705,0
20250221,192000,417653460,3705,3705,3705,3705,0
20250221,191900,417653460,3705,3705,3705,3705,0
20250221,191800,417653460,3705,3705,3705,3705,0
20250221,191700,417653460,3705,3705,3705,3705,0
20250221,191600,417653460,3705,3705,3705,3705,0
20250221,191500,417653460,3705,3705,3705,3705,0
20250221,191400,417653460,3705,3705,3705,3705,0
20250221,191300,417653460,3705,3705,3705,3705,0
20250221,191200,417653460,3705,3705,3705,3705,0
20250221,191100,417653460,3705,3705,3705,3705,0
20250221,191000,417653460,3705,3705,3705,3705,0
20250221,190900,417653460,3705,3705,3705,3705,0
20250221,190800,417653460,3705,3705,3705,3705,0
20250221,190700,417653460,3705,3705,3705,3705,0
20250221,190600,417653460,3705,3705,3705,3705,0
20250221,190500,417653460,3705,3705,3705,3705,0
20250221,190400,417653460,3705,3705,3705,3705,0
20250221,190300,417653460,3705,3705,3705,3705,0
20250221,190200,417653460,3705,3705,3705,3705,0
20250221,190100,417653460,3705,3705,3705,3705,0
20250221,190000,417653460,3705,3705,3705,3705,0
20250221,185900,417653460,3705,3705,3705,3705,0
20250221,185800,417653460,3705,3705,3705,3705,0
20250221,185700,417653460,3705,3705,3705,3705,0
20250221,185600,417653460,3705,3705,3705,3705,0
20250221,185500,417653460,3705,3705,3705,3705,0
20250221,185400,417653460,3705,3705,3705,3705,0
20250221,185300,417653460,3705,3705,3705,3705,0
20250221,185200,417653460,3705,3705,3705,3705,17227
20250221,185100,417653460,3705,3705,3705,3705,0
20250221,185000,417653460,3705,3705,3705,3705,0
20250221,184900,417653460,3705,3705,3705,3705,0
20250221,184800,417653460,3705,3705,3705,3705,0
20250221,184700,417653460,3705,3705,3705,3705,0
20250221,184600,417653460,3705,3705,3705,3705,0
20250221,184500,417653460,3705,3705,3705,3705,0
20250221,184400,417653460,3705,3705,3705,3705,0
20250221,184300,417653460,3705,3705,3705,3705,0
20250221,184200,417653460,3705,3705,3705,3705,0
20250221,184100,417653460,3705,3705,3705,3705,0
20250221,184000,417653460,3705,3705,3705,3705,0
20250221,183900,417653460,3705,3705,3705,3705,0
20250221,183800,417653460,3705,3705,3705,3705,0
20250221,183700,417653460,3705,3705,3705,3705,0
20250221,183600,417653460,3705,3705,3705,3705,0
20250221,183500,417653460,3705,3705,3705,3705,0
20250221,183400,417653460,3705,3705,3705,3705,0
20250221,183300,417653460,3705,3705,3705,3705,0
20250221,183200,417653460,3705,3705,3705,3705,0
20250221,183100,417653460,3705,3705,3705,3705,0
20250221,183000,417653460,3705,3705,3705,3705,0
20250221,182900,417653460,3705,3705,3705,3705,0
20250221,182800,417653460,3705,3705,3705,3705,0
20250221,182700,417653460,3705,3705,3705,3705,0
20250221,182600,417653460,3705,3705,3705,3705,0
20250221,182500,417653460,3705,3705,3705,3705,0
20250221,182400,417653460,3705,3705,3705,3705,0
20250221,182300,417653460,3705,3705,3705,3705,0
20250221,182200,417653460,3705,3705,3705,3705,17227
20250221,182100,417653460,3705,3705,3705,3705,0
20250221,182000,417653460,3705,3705,3705,3705,0
20250221,181900,417653460,3705,3705,3705,3705,0
20250221,181800,417653460,3705,3705,3705,3705,0
20250221,181700,417653460,3705,3705,3705,3705,0
20250221,181600,417653460,3705,3705,3705,3705,0
20250221,181500,417653460,3705,3705,3705,3705,0
20250221,181400,417653460,3705,3705,3705,3705,0
20250221,181300,417653460,3705,3705,3705,3705,0
20250221,181200,417653460,3705,3705,3705,3705,0
20250221,181100,417653460,3705,3705,3705,3705,0
20250221,181000,417653460,3705,3705,3705,3705,0
20250221,180900,417653460,3705,3705,3705,3705,0
20250221,180800,417653460,3705,3705,3705,3705,0
20250221,180700,417653460,3705,3705,3705,3705,0
20250221,180600,417653460,3705,3705,3705,3705,0
20250221,180500,417653460,3705,3705,3705,3705,0
20250221,180400,417653460,3705,3705,3705,3705,0
20250221,180300,417653460,3705,3705,3705,3705,0
20250221,180200,417653460,3705,3705,3705,3705,0
20250221,180100,417653460,3705,3705,3705,3705,0
20250221,180000,417653460,3705,3705,3705,3705,0
20250221,175900,417653460,3705,3705,3705,3705,0
20250221,175800,417653460,3705,3705,3705,3705,0
20250221,175700,417653460,3705,3705,3705,3705,0
20250221,175600,417653460,3705,3705,3705,3705,0
20250221,175500,417653460,3705,3705,3705,3705,0
20250221,175400,417653460,3705,3705,3705,3705,0
20250221,175300,417653460,3705,3705,3705,3705,0
20250221,175200,417653460,3705,3705,3705,3705,17227
20250221,175100,417653460,3705,3705,3705,3705,0
20250221,175000,417653460,3705,3705,3705,3705,0
20250221,174900,417653460,3705,3705,3705,3705,0
20250221,174800,417653460,3705,3705,3705,3705,0
20250221,174700,417653460,3705,3705,3705,3705,0
20250221,174600,417653460,3705,3705,3705,3705,0
20250221,174500,417653460,3705,3705,3705,3705,0
20250221,174400,417653460,3705,3705,3705,3705,0
20250221,174300,417653460,3705,3705,3705,3705,0
20250221,174200,417653460,3705,3705,3705,3705,0
20250221,174100,417653460,3705,3705,3705,3705,0
20250221,174000,417653460,3705,3705,3705,3705,0
20250221,173900,417653460,3705,3705,3705,3705,0
20250221,173800,417653460,3705,3705,3705,3705,0
20250221,173700,417653460,3705,3705,3705,3705,0
20250221,173600,417653460,3705,3705,3705,3705,0
20250221,173500,417653460,3705,3705,3705,3705,0
20250221,173400,417653460,3705,3705,3705,3705,0
20250221,173300,417653460,3705,3705,3705,3705,0
20250221,173200,417653460,3705,3705,3705,3705,0
20250221,173100,417653460,3705,3705,3705,3705,0
20250221,173000,417653460,3705,3705,3705,3705,0
20250221,172900,417653460,3705,3705,3705,3705,0
20250221,172800,417653460,3705,3705,3705,3705,0
20250221,172700,417653460,3705,3705,3705,3705,0
20250221,172600,417653460,3705,3705,3705,3705,0
20250221,172500,417653460,3705,3705,3705,3705,0
20250221,172400,417653460,3705,3705,3705,3705,0
20250221,172300,417653460,3705,3705,3705,3705,0
20250221,172200,417653460,3705,3705,3705,3705,17227
20250221,172100,417653460,3705,3705,3705,3705,0
20250221,172000,417653460,3705,3705,3705,3705,0
20250221,171900,417653460,3705,3705,3705,3705,0
20250221,171800,417653460,3705,3705,3705,3705,0
20250221,171700,417653460,3705,3705,3705,3705,0
20250221,171600,417653460,3705,3705,3705,3705,0
20250221,171500,417653460,3705,3705,3705,3705,0
20250221,171400,417653460,3705,3705,3705,3705,0
20250221,171300,417653460,3705,3705,3705,3705,0
20250221,171200,417653460,3705,3705,3705,3705,0
20250221,171100,417653460,3705,3705,3705,3705,0
20250221,171000,417653460,3705,3705,3705,3705,0
20250221,170900,417653460,3705,3705,3705,3705,0
20250221,170800,417653460,3705,3705,3705,3705,0
20250221,170700,417653460,3705,3705,3705,3705,0
20250221,170600,417653460,3705,3705,3705,3705,0
20250221,170500,417653460,3705,3705,3705,3705,0
20250221,170400,417653460,3705,3705,3705,3705,0
20250221,170300,417653460,3705,3705,3705,3705,0
20250221,170200,417653460,3705,3705,3705,3705,0
20250221,170100,417653460,3705,3705,3705,3705,0
20250221,170000,417653460,3705,3705,3705,3705,0
20250221,165900,417653460,3705,3705,3705,3705,0
20250221,165800,417653460,3705,3705,3705,3705,0
20250221,165700,417653460,3705,3705,3705,3705,0
20250221,165600,417653460,3705,3705,3705,3705,0
20250221,165500,417653460,3705,3705,3705,3705,0
20250221,165400,417653460,3705,3705,3705,3705,0
20250221,165300,417653460,3705,3705,3705,3705,0
20250221,165200,417653460,3705,3705,3705,3705,17227
20250221,165100,417653460,3705,3705,3705,3705,0
20250221,165000,417653460,3705,3705,3705,3705,0
20250221,164900,417653460,3705,3705,3705,3705,0
20250221,164800,417653460,3705,3705,3705,3705,0
20250221,164700,417653460,3705,3705,3705,3705,0
20250221,164600,417653460,3705,3705,3705,3705,0
20250221,164500,417653460,3705,3705,3705,3705,0
20250221,164400,417653460,3705,3705,3705,3705,0
20250221,164300,417653460,3705,3705,3705,3705,0
20250221,164200,417653460,3705,3705,3705,3705,0
20250221,164100,417653460,3705,3705,3705,3705,0
20250221,164000,417653460,3705,3705,3705,3705,0
20250221,163900,417653460,3705,3705,3705,3705,0
20250221,163800,417653460,3705,3705,3705,3705,0
20250221,163700,417653460,3705,3705,3705,3705,0
20250221,163600,417653460,3705,3705,3705,3705,0
20250221,163500,417653460,3705,3705,3705,3705,0
20250221,163400,417653460,3705,3705,3705,3705,0
20250221,163300,417653460,3705,3705,3705,3705,0
20250221,163200,417653460,3705,3705,3705,3705,0
20250221,163100,417653460,3705,3705,3705,3705,0
20250221,163000,417653460,3705,3705,3705,3705,0
20250221,162900,417653460,3705,3705,3705,3705,0
20250221,162800,417653460,3705,3705,3705,3705,0
20250221,162700,417653460,3705,3705,3705,3705,0
20250221,162600,417653460,3705,3705,3705,3705,0
20250221,162500,417653460,3705,3705,3705,3705,0
20250221,162400,417653460,3705,3705,3705,3705,0
20250221,162300,417653460,3705,3705,3705,3705,0
20250221,162200,417653460,3705,3705,3705,3705,17227
20250221,162100,417653460,3705,3705,3705,3705,0
20250221,162000,417653460,3705,3705,3705,3705,0
20250221,161900,417653460,3705,3705,3705,3705,0
20250221,161800,417653460,3705,3705,3705,3705,0
20250221,161700,417653460,3705,3705,3705,3705,0
20250221,161600,417653460,3705,3705,3705,3705,0
20250221,161500,417653460,3705,3705,3705,3705,0
20250221,161400,417653460,3705,3705,3705,3705,0
20250221,161300,417653460,3705,3705,3705,3705,0
20250221,161200,417653460,3705,3705,3705,3705,0
20250221,161100,417653460,3705,3705,3705,3705,0
20250221,161000,417653460,3705,3705,3705,3705,0
20250221,160900,417653460,3705,3705,3705,3705,0
20250221,160800,417653460,3705,3705,3705,3705,0
20250221,160700,417653460,3705,3705,3705,3705,0
20250221,160600,417653460,3705,3705,3705,3705,0
20250221,160500,417653460,3705,3705,3705,3705,0
20250221,160400,417653460,3705,3705,3705,3705,0
20250221,160300,417653460,3705,3705,3705,3705,0
20250221,160200,417653460,3705,3705,3705,3705,0
20250221,160100,417653460,3705,3705,3705,3705,0
20250221,160000,417653460,3705,3705,3705,3705,0
20250221,155900,417653460,3705,3705,3705,3705,0
20250221,155800,417653460,3705,3705,3705,3705,0
20250221,155700,417653460,3705,3705,3705,3705,0
20250221,155600,417653460,3705,3705,3705,3705,0
20250221,155500,417653460,3705,3705,3705,3705,0
20250221,155400,417653460,3705,3705,3705,3705,0
20250221,155300,417653460,3705,3705,3705,3705,0
20250221,155200,417653460,3705,3705,3705,3705,17227
20250221,155100,417653460,3705,3705,3705,3705,0
20250221,155000,417653460,3705,3705,3705,3705,0
20250221,154900,417653460,3705,3705,3705,3705,0
20250221,154800,417653460,3705,3705,3705,3705,0
20250221,154700,417653460,3705,3705,3705,3705,0
20250221,154600,417653460,3705,3705,3705,3705,0
20250221,154500,417653460,3705,3705,3705,3705,0
20250221,154400,417653460,3705,3705,3705,3705,0
20250221,154300,417653460,3705,3705,3705,3705,0
20250221,154200,417653460,3705,3705,3705,3705,0
20250221,154100,417653460,3705,3705,3705,3705,0
20250221,154000,417653460,3705,3705,3705,3705,0
20250221,153900,417653460,3705,3705,3705,3705,0
20250221,153800,417653460,3705,3705,3705,3705,0
20250221,153700,417653460,3705,3705,3705,3705,0
20250221,153600,417653460,3705,3705,3705,3705,0
20250221,153500,417653460,3705,3705,3705,3705,0
20250221,153400,417653460,3705,3705,3705,3705,0
20250221,153300,417653460,3705,3705,3705,3705,0
20250221,153200,417653460,3705,3705,3705,3705,0
20250221,153100,417653460,3705,3705,3705,3705,0
20250221,153000,417653460,3705,3705,3705,3705,17227
20250221,152900,353827425,3705,3705,3705,3705,0
20250221,152800,353827425,3705,3705,3705,3705,0
20250221,152700,353827425,3705,3705,3705,3705,0
20250221,152600,353827425,3705,3705,3705,3705,0
20250221,152500,353827425,3705,3705,3705,3705,0
20250221,152400,353827425,3705,3705,3705,3705,0
20250221,152300,353827425,3705,3705,3705,3705,0
20250221,152200,353827425,3705,3705,3705,3705,0
20250221,152100,353827425,3705,3705,3705,3705,0
20250221,152000,353827425,3705,3705,3705,3705,0
20250221,151900,353827425,3705,3710,3710,3705,29
20250221,151800,353719840,3720,3720,3720,3720,0
20250221,151700,353719840,3720,3705,3720,3705,12581
20250221,151600,307107220,3705,3720,3720,3705,1895
20250221,151500,300083730,3705,3710,3710,3705,4447
20250221,151400,283600360,3725,3725,3725,3725,0
20250221,151300,283600360,3725,3725,3725,3725,1
20250221,151200,283596635,3710,3710,3710,3710,0
20250221,151100,283596635,3710,3710,3710,3710,3
20250221,151000,283585505,3710,3710,3710,3710,0
20250221,150900,283585505,3710,3730,3730,3705,1795
20250221,150800,276930325,3730,3710,3730,3705,1929
20250221,150700,269779300,3735,3735,3735,3735,0
20250221,150600,269779300,3735,3715,3735,3710,2502
20250221,150500,260487790,3730,3720,3730,3720,787
20250221,150400,257557650,3720,3720,3720,3720,2
20250221,150300,257550210,3725,3725,3725,3725,0
20250221,150200,257550210,3725,3725,3725,3725,0
20250221,150100,257550210,3725,3725,3725,3725,250
20250221,150000,256618960,3725,3725,3725,3725,0
20250221,145900,256618960,3725,3715,3725,3715,994
20250221,145800,252922890,3730,3730,3730,3730,0
20250221,145700,252922890,3730,3730,3730,3730,5
20250221,145600,252904240,3735,3735,3735,3735,0
20250221,145500,252904240,3735,3735,3735,3735,0
20250221,145400,252904240,3735,3735,3735,3735,0
20250221,145300,252904240,3735,3735,3735,3735,0
20250221,145200,252904240,3735,3735,3735,3735,0
20250221,145100,252904240,3735,3735,3735,3735,0
20250221,145000,252904240,3735,3735,3735,3735,0
20250221,144900,252904240,3735,3735,3735,3735,0
20250221,144800,252904240,3735,3735,3735,3735,0
20250221,144700,252904240,3735,3735,3735,3735,0
20250221,144600,252904240,3735,3730,3735,3730,1204
20250221,144500,248410125,3730,3730,3730,3730,0
20250221,144400,248410125,3730,3730,3730,3730,0
20250221,144300,248410125,3730,3730,3730,3730,0
20250221,144200,248410125,3730,3730,3730,3730,510
20250221,144100,246507825,3730,3730,3730,3730,0
20250221,144000,246507825,3730,3730,3730,3730,0
20250221,143900,246507825,3730,3730,3730,3730,0
20250221,143800,246507825,3730,3730,3730,3730,0
20250221,143700,246507825,3730,3730,3730,3730,0
20250221,143600,246507825,3730,3730,3730,3730,0
20250221,143500,246507825,3730,3730,3730,3730,0
20250221,143400,246507825,3730,3730,3730,3730,0
20250221,143300,246507825,3730,3730,3730,3730,0
20250221,143200,246507825,3730,3730,3730,3730,0
20250221,143100,246507825,3730,3730,3730,3730,0
20250221,143000,246507825,3730,3730,3730,3730,0
20250221,142900,246507825,3730,3730,3730,3730,0
20250221,142800,246507825,3730,3730,3730,3730,237
20250221,142700,245623815,3730,3730,3730,3730,0
20250221,142600,245623815,3730,3730,3730,3730,1
20250221,142500,245620085,3735,3735,3735,3735,0
20250221,142400,245620085,3735,3735,3735,3735,0
20250221,142300,245620085,3735,3735,3735,3735,0
20250221,142200,245620085,3735,3735,3735,3735,0
20250221,142100,245620085,3735,3735,3735,3735,0
20250221,142000,245620085,3735,3735,3735,3735,0
20250221,141900,245620085,3735,3735,3735,3735,0
20250221,141800,245620085,3735,3735,3735,3735,0
20250221,141700,245620085,3735,3735,3735,3735,0
20250221,141600,245620085,3735,3735,3735,3735,0
20250221,141500,245620085,3735,3735,3735,3735,1
20250221,141400,245616350,3730,3730,3730,3730,0
20250221,141300,245616350,3730,3730,3730,3730,0
20250221,141200,245616350,3730,3735,3735,3730,101
20250221,141100,245239615,3735,3735,3735,3735,0
20250221,141000,245239615,3735,3735,3735,3735,1
20250221,140900,245235880,3735,3735,3735,3735,0
20250221,140800,245235880,3735,3735,3735,3735,1
20250221,140700,245232145,3735,3735,3735,3735,0
20250221,140600,245232145,3735,3735,3735,3735,0
20250221,140500,245232145,3735,3735,3735,3735,1
20250221,140400,245228410,3735,3735,3735,3735,10
20250221,140300,245191060,3735,3735,3735,3735,0
20250221,140200,245191060,3735,3735,3735,3735,1
20250221,140100,245187325,3735,3735,3735,3735,1
20250221,140000,245183590,3735,3735,3735,3735,0
20250221,135900,245183590,3735,3735,3735,3735,0
20250221,135800,245183590,3735,3735,3735,3735,0
20250221,135700,245183590,3735,3735,3735,3735,0
20250221,135600,245183590,3735,3735,3735,3735,1
20250221,135500,245179855,3735,3735,3735,3735,2
20250221,135400,245172385,3735,3735,3735,3735,0
20250221,135300,245172385,3735,3735,3735,3735,2
20250221,135200,245164915,3735,3735,3735,3735,1
20250221,135100,245161180,3735,3735,3735,3735,2
20250221,135000,245153710,3705,3705,3705,3705,0
20250221,134900,245153710,3705,3705,3705,3705,0
20250221,134800,245153710,3705,3710,3710,3705,2684
20250221,134700,235205470,3715,3715,3715,3715,0
20250221,134600,235205470,3715,3715,3715,3715,0
20250221,134500,235205470,3715,3715,3715,3715,0
20250221,134400,235205470,3715,3720,3720,3715,3000
20250221,134300,224059455,3720,3720,3720,3720,0
20250221,134200,224059455,3720,3720,3720,3720,0
20250221,134100,224059455,3720,3720,3720,3720,0
20250221,134000,224059455,3720,3720,3720,3720,0
20250221,133900,224059455,3720,3720,3720,3720,0
20250221,133800,224059455,3720,3720,3720,3720,0
20250221,133700,224059455,3720,3720,3720,3720,1000
20250221,133600,220339455,3720,3730,3730,3720,1000
20250221,133500,216615450,3730,3730,3730,3730,150
20250221,133400,216055950,3735,3735,3735,3735,0
20250221,133300,216055950,3735,3735,3735,3735,79
20250221,133200,215760885,3735,3735,3735,3735,24
20250221,133100,215671245,3740,3740,3740,3740,3
20250221,133000,215660025,3740,3740,3740,3740,0
20250221,132900,215660025,3740,3740,3740,3740,5
20250221,132800,215641325,3740,3740,3740,3740,0
20250221,132700,215641325,3740,3740,3740,3740,0
20250221,132600,215641325,3740,3740,3740,3740,0
20250221,132500,215641325,3740,3740,3740,3740,0
20250221,132400,215641325,3740,3740,3740,3740,10
20250221,132300,215603925,3740,3740,3740,3740,1
20250221,132200,215600185,3745,3745,3745,3745,1
20250221,132100,215596440,3740,3740,3740,3740,0
20250221,132000,215596440,3740,3740,3740,3740,201
20250221,131900,214844700,3745,3750,3750,3745,1083
20250221,131800,210785065,3745,3745,3745,3745,0
20250221,131700,210785065,3745,3745,3745,3745,0
20250221,131600,210785065,3745,3745,3745,3745,0
20250221,131500,210785065,3745,3760,3760,3745,424
20250221,131400,209197150,3765,3765,3765,3765,0
20250221,131300,209197150,3765,3765,3765,3765,0
20250221,131200,209197150,3765,3765,3765,3765,0
20250221,131100,209197150,3765,3765,3765,3765,23
20250221,131000,209110555,3770,3755,3770,3755,1360
20250221,130900,204001150,3740,3740,3740,3740,0
20250221,130800,204001150,3740,3740,3740,3740,0
20250221,130700,204001150,3740,3740,3740,3740,0
20250221,130600,204001150,3740,3745,3745,3740,120
20250221,130500,203551850,3750,3750,3750,3750,120
20250221,130400,203101850,3755,3755,3755,3755,0
20250221,130300,203101850,3755,3755,3755,3755,0
20250221,130200,203101850,3755,3755,3755,3755,0
20250221,130100,203101850,3755,3755,3755,3755,0
20250221,130000,203101850,3755,3755,3755,3755,0
20250221,125900,203101850,3755,3755,3755,3755,0
20250221,125800,203101850,3755,3750,3755,3750,256
20250221,125700,202141835,3745,3745,3745,3745,347
20250221,125600,200842320,3735,3735,3735,3735,0
20250221,125500,200842320,3735,3735,3735,3735,0
20250221,125400,200842320,3735,3740,3745,3735,502
20250221,125300,198964745,3720,3720,3720,3720,0
20250221,125200,198964745,3720,3720,3720,3720,0
20250221,125100,198964745,3720,3720,3720,3720,0
20250221,125000,198964745,3720,3720,3720,3720,0
20250221,124900,198964745,3720,3720,3720,3720,1
20250221,124800,198961025,3740,3740,3740,3740,0
20250221,124700,198961025,3740,3740,3740,3740,0
20250221,124600,198961025,3740,3740,3740,3740,0
20250221,124500,198961025,3740,3740,3740,3740,0
20250221,124400,198961025,3740,3740,3740,3740,0
20250221,124300,198961025,3740,3740,3740,3740,220
20250221,124200,198138225,3730,3730,3730,3730,0
20250221,124100,198138225,3730,3730,3730,3730,0
20250221,124000,198138225,3730,3740,3740,3725,4
20250221,123900,198123300,3720,3730,3730,3710,6016
20250221,123800,175790905,3730,3740,3740,3730,3700
20250221,123700,161979660,3740,3750,3750,3740,3600
20250221,123600,148513675,3765,3765,3765,3765,0
20250221,123500,148513675,3765,3765,3765,3765,0
20250221,123400,148513675,3765,3765,3765,3765,0
20250221,123300,148513675,3765,3765,3765,3765,0
20250221,123200,148513675,3765,3765,3765,3765,0
20250221,123100,148513675,3765,3765,3765,3765,1681
20250221,123000,142184710,3755,3755,3755,3755,0
20250221,122900,142184710,3755,3755,3755,3755,0
20250221,122800,142184710,3755,3755,3755,3755,0
20250221,122700,142184710,3755,3755,3755,3755,0
20250221,122600,142184710,3755,3755,3755,3755,0
20250221,122500,142184710,3755,3755,3755,3755,36
20250221,122400,142049530,3770,3770,3770,3770,0
20250221,122300,142049530,3770,3745,3770,3745,1300
20250221,122200,137154790,3745,3745,3745,3745,0
20250221,122100,137154790,3745,3745,3745,3745,0
20250221,122000,137154790,3745,3745,3745,3745,1
20250221,121900,137151045,3745,3745,3745,3745,0
20250221,121800,137151045,3745,3745,3745,3745,0
20250221,121700,137151045,3745,3745,3745,3745,450
20250221,121600,135465795,3745,3750,3750,3745,1950
20250221,121500,128161145,3750,3750,3750,3750,0
20250221,121400,128161145,3750,3750,3750,3750,1
20250221,121300,128157395,3750,3750,3750,3750,0
20250221,121200,128157395,3750,3750,3750,3750,0
20250221,121100,128157395,3750,3750,3750,3750,0
20250221,121000,128157395,3750,3750,3750,3750,0
20250221,120900,128157395,3750,3750,3750,3750,0
20250221,120800,128157395,3750,3750,3750,3750,0
20250221,120700,128157395,3750,3750,3750,3750,0
20250221,120600,128157395,3750,3750,3750,3750,0
20250221,120500,128157395,3750,3755,3755,3750,2320
20250221,120400,119455430,3760,3760,3760,3760,0
20250221,120300,119455430,3760,3760,3760,3760,0
20250221,120200,119455430,3760,3760,3760,3760,0
20250221,120100,119455430,3760,3760,3760,3760,0
20250221,120000,119455430,3760,3760,3760,3760,0
20250221,115900,119455430,3760,3760,3760,3760,0
20250221,115800,119455430,3760,3760,3760,3760,1
20250221,115700,119451670,3765,3765,3765,3765,0
20250221,115600,119451670,3765,3765,3765,3765,24
20250221,115500,119361310,3770,3770,3770,3770,1
20250221,115400,119357540,3765,3765,3765,3765,0
20250221,115300,119357540,3765,3765,3765,3765,0
20250221,115200,119357540,3765,3770,3770,3765,224
20250221,115100,118513440,3770,3770,3770,3770,1
20250221,115000,118509670,3775,3775,3775,3775,0
20250221,114900,118509670,3775,3775,3775,3775,0
20250221,114800,118509670,3775,3775,3775,3775,21
20250221,114700,118430395,3775,3775,3775,3775,0
20250221,114600,118430395,3775,3775,3775,3775,166
20250221,114500,117803745,3775,3775,3775,3775,14
20250221,114400,117750895,3775,3770,3775,3770,201
20250221,114300,116992125,3785,3785,3785,3785,100
20250221,114200,116613625,3785,3785,3785,3785,0
20250221,114100,116613625,3785,3765,3785,3765,101
20250221,114000,116233340,3765,3765,3765,3765,1
20250221,113900,116229575,3765,3765,3765,3765,101
20250221,113800,115849310,3785,3785,3785,3785,0
20250221,113700,115849310,3785,3785,3785,3785,0
20250221,113600,115849310,3785,3770,3785,3770,1092
20250221,113500,111719060,3775,3775,3775,3775,5
20250221,113400,111700185,3775,3775,3775,3775,0
20250221,113300,111700185,3775,3775,3775,3775,10
20250221,113200,111662435,3785,3785,3785,3785,21
20250221,113100,111582950,3780,3770,3780,3770,999
20250221,113000,107808730,3770,3770,3770,3770,441
20250221,112900,106146160,3770,3770,3770,3770,0
20250221,112800,106146160,3770,3770,3770,3770,0
20250221,112700,106146160,3770,3770,3770,3770,0
20250221,112600,106146160,3770,3770,3770,3770,0
20250221,112500,106146160,3770,3770,3770,3770,0
20250221,112400,106146160,3770,3770,3770,3770,0
20250221,112300,106146160,3770,3770,3770,3770,2
20250221,112200,106138620,3770,3770,3770,3770,0
20250221,112100,106138620,3770,3770,3770,3770,10
20250221,112000,106100920,3780,3780,3780,3780,3
20250221,111900,106089580,3785,3785,3785,3785,0
20250221,111800,106089580,3785,3785,3785,3785,0
20250221,111700,106089580,3785,3785,3785,3785,0
20250221,111600,106089580,3785,3785,3785,3785,0
20250221,111500,106089580,3785,3785,3785,3785,0
20250221,111400,106089580,3785,3785,3785,3785,0
20250221,111300,106089580,3785,3770,3785,3770,100
20250221,111200,105712355,3760,3770,3770,3760,16
20250221,111100,105652045,3765,3765,3765,3765,0
20250221,111000,105652045,3765,3765,3765,3765,130
20250221,110900,105162595,3765,3765,3765,3765,439
20250221,110800,103509760,3785,3785,3785,3785,0
20250221,110700,103509760,3785,3785,3785,3785,0
20250221,110600,103509760,3785,3785,3785,3785,0
20250221,110500,103509760,3785,3785,3785,3785,1
20250221,110400,103505975,3770,3770,3770,3770,50
20250221,110300,103317475,3770,3770,3770,3770,6
20250221,110200,103294855,3770,3770,3770,3770,0
20250221,110100,103294855,3770,3770,3770,3770,100
20250221,110000,102917855,3785,3785,3785,3785,0
20250221,105900,102917855,3785,3785,3785,3785,0
20250221,105800,102917855,3785,3785,3785,3785,0
20250221,105700,102917855,3785,3785,3785,3785,0
20250221,105600,102917855,3785,3785,3785,3785,0
20250221,105500,102917855,3785,3785,3785,3785,0
20250221,105400,102917855,3785,3785,3785,3785,2
20250221,105300,102910285,3785,3785,3785,3785,0
20250221,105200,102910285,3785,3785,3785,3785,0
20250221,105100,102910285,3785,3775,3785,3775,1360
20250221,105000,97767945,3775,3775,3775,3775,4
20250221,104900,97752845,3775,3775,3775,3775,0
20250221,104800,97752845,3775,3770,3775,3770,246
20250221,104700,96825240,3765,3765,3765,3765,0
20250221,104600,96825240,3765,3765,3765,3765,500
20250221,104500,94942740,3760,3760,3760,3760,0
20250221,104400,94942740,3760,3760,3760,3760,0
20250221,104300,94942740,3760,3760,3760,3760,0
20250221,104200,94942740,3760,3760,3760,3760,0
20250221,104100,94942740,3760,3760,3760,3760,0
20250221,104000,94942740,3760,3760,3760,3760,0
20250221,103900,94942740,3760,3760,3760,3760,0
20250221,103800,94942740,3760,3760,3760,3760,0
20250221,103700,94942740,3760,3760,3760,3760,0
20250221,103600,94942740,3760,3760,3760,3760,107
20250221,103500,94540420,3760,3760,3760,3760,0
20250221,103400,94540420,3760,3760,3760,3760,700
20250221,103300,91908420,3765,3765,3765,3765,1
20250221,103200,91904655,3745,3745,3745,3745,100
20250221,103100,91530155,3745,3745,3745,3745,1
20250221,103000,91526410,3750,3750,3750,3750,719
20250221,102900,88830160,3750,3750,3750,3750,0
20250221,102800,88830160,3750,3750,3750,3750,0
20250221,102700,88830160,3750,3750,3750,3750,132
20250221,102600,88335160,3770,3770,3770,3770,0
20250221,102500,88335160,3770,3770,3770,3770,132
20250221,102400,87837520,3770,3770,3770,3770,0
20250221,102300,87837520,3770,3770,3770,3770,0
20250221,102200,87837520,3770,3770,3770,3770,0
20250221,102100,87837520,3770,3770,3770,3770,2
20250221,102000,87829980,3770,3770,3770,3770,0
20250221,101900,87829980,3770,3770,3770,3770,156
20250221,101800,87241860,3770,3770,3770,3770,0
20250221,101700,87241860,3770,3770,3770,3770,1
20250221,101600,87238090,3770,3745,3770,3745,18
20250221,101500,87170655,3770,3770,3770,3770,1
20250221,101400,87166885,3745,3745,3745,3745,1863
20250221,101300,80189950,3745,3745,3745,3745,1
20250221,101200,80186205,3745,3745,3745,3745,0
20250221,101100,80186205,3745,3745,3745,3745,0
20250221,101000,80186205,3745,3745,3745,3745,0
20250221,100900,80186205,3745,3745,3745,3745,0
20250221,100800,80186205,3745,3750,3750,3745,2495
20250221,100700,70836575,3770,3770,3770,3770,0
20250221,100600,70836575,3770,3770,3770,3770,0
20250221,100500,70836575,3770,3770,3770,3770,0
20250221,100400,70836575,3770,3770,3770,3770,0
20250221,100300,70836575,3770,3770,3770,3770,1
20250221,100200,70832805,3770,3770,3770,3770,0
20250221,100100,70832805,3770,3770,3770,3770,1
20250221,100000,70829035,3770,3770,3770,3770,301
20250221,095900,69694265,3760,3760,3760,3760,372
20250221,095800,68295545,3750,3750,3750,3750,0
20250221,095700,68295545,3750,3750,3750,3750,36
20250221,095600,68160545,3755,3760,3760,3755,217
20250221,095500,67345705,3755,3755,3755,3755,0
20250221,095400,67345705,3755,3755,3755,3755,26
20250221,095300,67248075,3755,3755,3755,3755,142
20250221,095200,66714865,3765,3765,3765,3765,0
20250221,095100,66714865,3765,3765,3765,3765,0
20250221,095000,66714865,3765,3765,3765,3765,0
20250221,094900,66714865,3765,3760,3765,3760,273
20250221,094800,65687045,3760,3760,3760,3760,5
20250221,094700,65668245,3760,3760,3760,3760,0
20250221,094600,65668245,3760,3755,3760,3755,101
20250221,094500,65288985,3755,3755,3755,3755,0
20250221,094400,65288985,3755,3755,3755,3755,0
20250221,094300,65288985,3755,3755,3755,3755,0
20250221,094200,65288985,3755,3755,3755,3755,0
20250221,094100,65288985,3755,3755,3755,3755,0
20250221,094000,65288985,3755,3755,3755,3755,10
20250221,093900,65251435,3750,3750,3750,3750,3
20250221,093800,65240185,3765,3765,3765,3765,6
20250221,093700,65217595,3775,3775,3775,3775,0
20250221,093600,65217595,3775,3770,3775,3770,5000
20250221,093500,46342895,3775,3775,3775,3775,0
20250221,093400,46342895,3775,3770,3775,3770,4
20250221,093300,46327810,3745,3745,3745,3745,0
20250221,093200,46327810,3745,3745,3745,3745,0
20250221,093100,46327810,3745,3745,3745,3745,0
20250221,093000,46327810,3745,3745,3745,3745,0
20250221,092900,46327810,3745,3745,3745,3745,60
20250221,092800,46103110,3745,3745,3745,3745,0
20250221,092700,46103110,3745,3745,3745,3745,0
20250221,092600,46103110,3745,3745,3745,3745,2
20250221,092500,46095620,3755,3755,3755,3755,0
20250221,092400,46095620,3755,3755,3755,3755,64
20250221,092300,45855300,3740,3740,3740,3740,0
20250221,092200,45855300,3740,3740,3740,3740,0
20250221,092100,45855300,3740,3745,3745,3740,529
20250221,092000,43876590,3740,3750,3750,3740,1482
20250221,091900,38330285,3760,3760,3760,3760,36
20250221,091800,38194925,3760,3780,3780,3760,1957
20250221,091700,30834605,3780,3780,3780,3780,250
20250221,091600,29889605,3780,3780,3780,3780,50
20250221,091500,29700605,3780,3755,3780,3755,352
20250221,091400,28373245,3755,3755,3755,3755,0
20250221,091300,28373245,3755,3755,3755,3755,0
20250221,091200,28373245,3755,3765,3765,3755,525
20250221,091100,26396855,3770,3770,3770,3770,0
20250221,091000,26396855,3770,3770,3770,3770,3
20250221,090900,26385545,3775,3775,3775,3775,100
20250221,090800,26008045,3775,3775,3775,3775,0
20250221,090700,26008045,3775,3775,3775,3775,73
20250221,090600,25732470,3775,3775,3775,3775,0
20250221,090500,25732470,3775,3775,3775,3775,71
20250221,090400,25464445,3775,3780,3780,3775,306
20250221,090300,24307780,3805,3795,3810,3790,2128
20250221,090200,16221750,3795,3775,3795,3775,2635
20250221,090100,6246350,3775,3740,3775,3740,1669
20250221,090000,3715,3715,3715,3715,3715,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202200 417653460 3705 3705 3705 3705 17227
3 20250221 202100 417653460 3705 3705 3705 3705 0
4 20250221 202000 417653460 3705 3705 3705 3705 0
5 20250221 201900 417653460 3705 3705 3705 3705 0
6 20250221 201800 417653460 3705 3705 3705 3705 0
7 20250221 201700 417653460 3705 3705 3705 3705 0
8 20250221 201600 417653460 3705 3705 3705 3705 0
9 20250221 201500 417653460 3705 3705 3705 3705 0
10 20250221 201400 417653460 3705 3705 3705 3705 0
11 20250221 201300 417653460 3705 3705 3705 3705 0
12 20250221 201200 417653460 3705 3705 3705 3705 0
13 20250221 201100 417653460 3705 3705 3705 3705 0
14 20250221 201000 417653460 3705 3705 3705 3705 0
15 20250221 200900 417653460 3705 3705 3705 3705 0
16 20250221 200800 417653460 3705 3705 3705 3705 0
17 20250221 200700 417653460 3705 3705 3705 3705 0
18 20250221 200600 417653460 3705 3705 3705 3705 0
19 20250221 200500 417653460 3705 3705 3705 3705 0
20 20250221 200400 417653460 3705 3705 3705 3705 0
21 20250221 200300 417653460 3705 3705 3705 3705 0
22 20250221 200200 417653460 3705 3705 3705 3705 0
23 20250221 200100 417653460 3705 3705 3705 3705 0
24 20250221 200000 417653460 3705 3705 3705 3705 0
25 20250221 195900 417653460 3705 3705 3705 3705 0
26 20250221 195800 417653460 3705 3705 3705 3705 0
27 20250221 195700 417653460 3705 3705 3705 3705 0
28 20250221 195600 417653460 3705 3705 3705 3705 0
29 20250221 195500 417653460 3705 3705 3705 3705 0
30 20250221 195400 417653460 3705 3705 3705 3705 0
31 20250221 195300 417653460 3705 3705 3705 3705 0
32 20250221 195200 417653460 3705 3705 3705 3705 17227
33 20250221 195100 417653460 3705 3705 3705 3705 0
34 20250221 195000 417653460 3705 3705 3705 3705 0
35 20250221 194900 417653460 3705 3705 3705 3705 0
36 20250221 194800 417653460 3705 3705 3705 3705 0
37 20250221 194700 417653460 3705 3705 3705 3705 0
38 20250221 194600 417653460 3705 3705 3705 3705 0
39 20250221 194500 417653460 3705 3705 3705 3705 0
40 20250221 194400 417653460 3705 3705 3705 3705 0
41 20250221 194300 417653460 3705 3705 3705 3705 0
42 20250221 194200 417653460 3705 3705 3705 3705 0
43 20250221 194100 417653460 3705 3705 3705 3705 0
44 20250221 194000 417653460 3705 3705 3705 3705 0
45 20250221 193900 417653460 3705 3705 3705 3705 0
46 20250221 193800 417653460 3705 3705 3705 3705 0
47 20250221 193700 417653460 3705 3705 3705 3705 0
48 20250221 193600 417653460 3705 3705 3705 3705 0
49 20250221 193500 417653460 3705 3705 3705 3705 0
50 20250221 193400 417653460 3705 3705 3705 3705 0
51 20250221 193300 417653460 3705 3705 3705 3705 0
52 20250221 193200 417653460 3705 3705 3705 3705 0
53 20250221 193100 417653460 3705 3705 3705 3705 0
54 20250221 193000 417653460 3705 3705 3705 3705 0
55 20250221 192900 417653460 3705 3705 3705 3705 0
56 20250221 192800 417653460 3705 3705 3705 3705 0
57 20250221 192700 417653460 3705 3705 3705 3705 0
58 20250221 192600 417653460 3705 3705 3705 3705 0
59 20250221 192500 417653460 3705 3705 3705 3705 0
60 20250221 192400 417653460 3705 3705 3705 3705 0
61 20250221 192300 417653460 3705 3705 3705 3705 0
62 20250221 192200 417653460 3705 3705 3705 3705 17227
63 20250221 192100 417653460 3705 3705 3705 3705 0
64 20250221 192000 417653460 3705 3705 3705 3705 0
65 20250221 191900 417653460 3705 3705 3705 3705 0
66 20250221 191800 417653460 3705 3705 3705 3705 0
67 20250221 191700 417653460 3705 3705 3705 3705 0
68 20250221 191600 417653460 3705 3705 3705 3705 0
69 20250221 191500 417653460 3705 3705 3705 3705 0
70 20250221 191400 417653460 3705 3705 3705 3705 0
71 20250221 191300 417653460 3705 3705 3705 3705 0
72 20250221 191200 417653460 3705 3705 3705 3705 0
73 20250221 191100 417653460 3705 3705 3705 3705 0
74 20250221 191000 417653460 3705 3705 3705 3705 0
75 20250221 190900 417653460 3705 3705 3705 3705 0
76 20250221 190800 417653460 3705 3705 3705 3705 0
77 20250221 190700 417653460 3705 3705 3705 3705 0
78 20250221 190600 417653460 3705 3705 3705 3705 0
79 20250221 190500 417653460 3705 3705 3705 3705 0
80 20250221 190400 417653460 3705 3705 3705 3705 0
81 20250221 190300 417653460 3705 3705 3705 3705 0
82 20250221 190200 417653460 3705 3705 3705 3705 0
83 20250221 190100 417653460 3705 3705 3705 3705 0
84 20250221 190000 417653460 3705 3705 3705 3705 0
85 20250221 185900 417653460 3705 3705 3705 3705 0
86 20250221 185800 417653460 3705 3705 3705 3705 0
87 20250221 185700 417653460 3705 3705 3705 3705 0
88 20250221 185600 417653460 3705 3705 3705 3705 0
89 20250221 185500 417653460 3705 3705 3705 3705 0
90 20250221 185400 417653460 3705 3705 3705 3705 0
91 20250221 185300 417653460 3705 3705 3705 3705 0
92 20250221 185200 417653460 3705 3705 3705 3705 17227
93 20250221 185100 417653460 3705 3705 3705 3705 0
94 20250221 185000 417653460 3705 3705 3705 3705 0
95 20250221 184900 417653460 3705 3705 3705 3705 0
96 20250221 184800 417653460 3705 3705 3705 3705 0
97 20250221 184700 417653460 3705 3705 3705 3705 0
98 20250221 184600 417653460 3705 3705 3705 3705 0
99 20250221 184500 417653460 3705 3705 3705 3705 0
100 20250221 184400 417653460 3705 3705 3705 3705 0
101 20250221 184300 417653460 3705 3705 3705 3705 0
102 20250221 184200 417653460 3705 3705 3705 3705 0
103 20250221 184100 417653460 3705 3705 3705 3705 0
104 20250221 184000 417653460 3705 3705 3705 3705 0
105 20250221 183900 417653460 3705 3705 3705 3705 0
106 20250221 183800 417653460 3705 3705 3705 3705 0
107 20250221 183700 417653460 3705 3705 3705 3705 0
108 20250221 183600 417653460 3705 3705 3705 3705 0
109 20250221 183500 417653460 3705 3705 3705 3705 0
110 20250221 183400 417653460 3705 3705 3705 3705 0
111 20250221 183300 417653460 3705 3705 3705 3705 0
112 20250221 183200 417653460 3705 3705 3705 3705 0
113 20250221 183100 417653460 3705 3705 3705 3705 0
114 20250221 183000 417653460 3705 3705 3705 3705 0
115 20250221 182900 417653460 3705 3705 3705 3705 0
116 20250221 182800 417653460 3705 3705 3705 3705 0
117 20250221 182700 417653460 3705 3705 3705 3705 0
118 20250221 182600 417653460 3705 3705 3705 3705 0
119 20250221 182500 417653460 3705 3705 3705 3705 0
120 20250221 182400 417653460 3705 3705 3705 3705 0
121 20250221 182300 417653460 3705 3705 3705 3705 0
122 20250221 182200 417653460 3705 3705 3705 3705 17227
123 20250221 182100 417653460 3705 3705 3705 3705 0
124 20250221 182000 417653460 3705 3705 3705 3705 0
125 20250221 181900 417653460 3705 3705 3705 3705 0
126 20250221 181800 417653460 3705 3705 3705 3705 0
127 20250221 181700 417653460 3705 3705 3705 3705 0
128 20250221 181600 417653460 3705 3705 3705 3705 0
129 20250221 181500 417653460 3705 3705 3705 3705 0
130 20250221 181400 417653460 3705 3705 3705 3705 0
131 20250221 181300 417653460 3705 3705 3705 3705 0
132 20250221 181200 417653460 3705 3705 3705 3705 0
133 20250221 181100 417653460 3705 3705 3705 3705 0
134 20250221 181000 417653460 3705 3705 3705 3705 0
135 20250221 180900 417653460 3705 3705 3705 3705 0
136 20250221 180800 417653460 3705 3705 3705 3705 0
137 20250221 180700 417653460 3705 3705 3705 3705 0
138 20250221 180600 417653460 3705 3705 3705 3705 0
139 20250221 180500 417653460 3705 3705 3705 3705 0
140 20250221 180400 417653460 3705 3705 3705 3705 0
141 20250221 180300 417653460 3705 3705 3705 3705 0
142 20250221 180200 417653460 3705 3705 3705 3705 0
143 20250221 180100 417653460 3705 3705 3705 3705 0
144 20250221 180000 417653460 3705 3705 3705 3705 0
145 20250221 175900 417653460 3705 3705 3705 3705 0
146 20250221 175800 417653460 3705 3705 3705 3705 0
147 20250221 175700 417653460 3705 3705 3705 3705 0
148 20250221 175600 417653460 3705 3705 3705 3705 0
149 20250221 175500 417653460 3705 3705 3705 3705 0
150 20250221 175400 417653460 3705 3705 3705 3705 0
151 20250221 175300 417653460 3705 3705 3705 3705 0
152 20250221 175200 417653460 3705 3705 3705 3705 17227
153 20250221 175100 417653460 3705 3705 3705 3705 0
154 20250221 175000 417653460 3705 3705 3705 3705 0
155 20250221 174900 417653460 3705 3705 3705 3705 0
156 20250221 174800 417653460 3705 3705 3705 3705 0
157 20250221 174700 417653460 3705 3705 3705 3705 0
158 20250221 174600 417653460 3705 3705 3705 3705 0
159 20250221 174500 417653460 3705 3705 3705 3705 0
160 20250221 174400 417653460 3705 3705 3705 3705 0
161 20250221 174300 417653460 3705 3705 3705 3705 0
162 20250221 174200 417653460 3705 3705 3705 3705 0
163 20250221 174100 417653460 3705 3705 3705 3705 0
164 20250221 174000 417653460 3705 3705 3705 3705 0
165 20250221 173900 417653460 3705 3705 3705 3705 0
166 20250221 173800 417653460 3705 3705 3705 3705 0
167 20250221 173700 417653460 3705 3705 3705 3705 0
168 20250221 173600 417653460 3705 3705 3705 3705 0
169 20250221 173500 417653460 3705 3705 3705 3705 0
170 20250221 173400 417653460 3705 3705 3705 3705 0
171 20250221 173300 417653460 3705 3705 3705 3705 0
172 20250221 173200 417653460 3705 3705 3705 3705 0
173 20250221 173100 417653460 3705 3705 3705 3705 0
174 20250221 173000 417653460 3705 3705 3705 3705 0
175 20250221 172900 417653460 3705 3705 3705 3705 0
176 20250221 172800 417653460 3705 3705 3705 3705 0
177 20250221 172700 417653460 3705 3705 3705 3705 0
178 20250221 172600 417653460 3705 3705 3705 3705 0
179 20250221 172500 417653460 3705 3705 3705 3705 0
180 20250221 172400 417653460 3705 3705 3705 3705 0
181 20250221 172300 417653460 3705 3705 3705 3705 0
182 20250221 172200 417653460 3705 3705 3705 3705 17227
183 20250221 172100 417653460 3705 3705 3705 3705 0
184 20250221 172000 417653460 3705 3705 3705 3705 0
185 20250221 171900 417653460 3705 3705 3705 3705 0
186 20250221 171800 417653460 3705 3705 3705 3705 0
187 20250221 171700 417653460 3705 3705 3705 3705 0
188 20250221 171600 417653460 3705 3705 3705 3705 0
189 20250221 171500 417653460 3705 3705 3705 3705 0
190 20250221 171400 417653460 3705 3705 3705 3705 0
191 20250221 171300 417653460 3705 3705 3705 3705 0
192 20250221 171200 417653460 3705 3705 3705 3705 0
193 20250221 171100 417653460 3705 3705 3705 3705 0
194 20250221 171000 417653460 3705 3705 3705 3705 0
195 20250221 170900 417653460 3705 3705 3705 3705 0
196 20250221 170800 417653460 3705 3705 3705 3705 0
197 20250221 170700 417653460 3705 3705 3705 3705 0
198 20250221 170600 417653460 3705 3705 3705 3705 0
199 20250221 170500 417653460 3705 3705 3705 3705 0
200 20250221 170400 417653460 3705 3705 3705 3705 0
201 20250221 170300 417653460 3705 3705 3705 3705 0
202 20250221 170200 417653460 3705 3705 3705 3705 0
203 20250221 170100 417653460 3705 3705 3705 3705 0
204 20250221 170000 417653460 3705 3705 3705 3705 0
205 20250221 165900 417653460 3705 3705 3705 3705 0
206 20250221 165800 417653460 3705 3705 3705 3705 0
207 20250221 165700 417653460 3705 3705 3705 3705 0
208 20250221 165600 417653460 3705 3705 3705 3705 0
209 20250221 165500 417653460 3705 3705 3705 3705 0
210 20250221 165400 417653460 3705 3705 3705 3705 0
211 20250221 165300 417653460 3705 3705 3705 3705 0
212 20250221 165200 417653460 3705 3705 3705 3705 17227
213 20250221 165100 417653460 3705 3705 3705 3705 0
214 20250221 165000 417653460 3705 3705 3705 3705 0
215 20250221 164900 417653460 3705 3705 3705 3705 0
216 20250221 164800 417653460 3705 3705 3705 3705 0
217 20250221 164700 417653460 3705 3705 3705 3705 0
218 20250221 164600 417653460 3705 3705 3705 3705 0
219 20250221 164500 417653460 3705 3705 3705 3705 0
220 20250221 164400 417653460 3705 3705 3705 3705 0
221 20250221 164300 417653460 3705 3705 3705 3705 0
222 20250221 164200 417653460 3705 3705 3705 3705 0
223 20250221 164100 417653460 3705 3705 3705 3705 0
224 20250221 164000 417653460 3705 3705 3705 3705 0
225 20250221 163900 417653460 3705 3705 3705 3705 0
226 20250221 163800 417653460 3705 3705 3705 3705 0
227 20250221 163700 417653460 3705 3705 3705 3705 0
228 20250221 163600 417653460 3705 3705 3705 3705 0
229 20250221 163500 417653460 3705 3705 3705 3705 0
230 20250221 163400 417653460 3705 3705 3705 3705 0
231 20250221 163300 417653460 3705 3705 3705 3705 0
232 20250221 163200 417653460 3705 3705 3705 3705 0
233 20250221 163100 417653460 3705 3705 3705 3705 0
234 20250221 163000 417653460 3705 3705 3705 3705 0
235 20250221 162900 417653460 3705 3705 3705 3705 0
236 20250221 162800 417653460 3705 3705 3705 3705 0
237 20250221 162700 417653460 3705 3705 3705 3705 0
238 20250221 162600 417653460 3705 3705 3705 3705 0
239 20250221 162500 417653460 3705 3705 3705 3705 0
240 20250221 162400 417653460 3705 3705 3705 3705 0
241 20250221 162300 417653460 3705 3705 3705 3705 0
242 20250221 162200 417653460 3705 3705 3705 3705 17227
243 20250221 162100 417653460 3705 3705 3705 3705 0
244 20250221 162000 417653460 3705 3705 3705 3705 0
245 20250221 161900 417653460 3705 3705 3705 3705 0
246 20250221 161800 417653460 3705 3705 3705 3705 0
247 20250221 161700 417653460 3705 3705 3705 3705 0
248 20250221 161600 417653460 3705 3705 3705 3705 0
249 20250221 161500 417653460 3705 3705 3705 3705 0
250 20250221 161400 417653460 3705 3705 3705 3705 0
251 20250221 161300 417653460 3705 3705 3705 3705 0
252 20250221 161200 417653460 3705 3705 3705 3705 0
253 20250221 161100 417653460 3705 3705 3705 3705 0
254 20250221 161000 417653460 3705 3705 3705 3705 0
255 20250221 160900 417653460 3705 3705 3705 3705 0
256 20250221 160800 417653460 3705 3705 3705 3705 0
257 20250221 160700 417653460 3705 3705 3705 3705 0
258 20250221 160600 417653460 3705 3705 3705 3705 0
259 20250221 160500 417653460 3705 3705 3705 3705 0
260 20250221 160400 417653460 3705 3705 3705 3705 0
261 20250221 160300 417653460 3705 3705 3705 3705 0
262 20250221 160200 417653460 3705 3705 3705 3705 0
263 20250221 160100 417653460 3705 3705 3705 3705 0
264 20250221 160000 417653460 3705 3705 3705 3705 0
265 20250221 155900 417653460 3705 3705 3705 3705 0
266 20250221 155800 417653460 3705 3705 3705 3705 0
267 20250221 155700 417653460 3705 3705 3705 3705 0
268 20250221 155600 417653460 3705 3705 3705 3705 0
269 20250221 155500 417653460 3705 3705 3705 3705 0
270 20250221 155400 417653460 3705 3705 3705 3705 0
271 20250221 155300 417653460 3705 3705 3705 3705 0
272 20250221 155200 417653460 3705 3705 3705 3705 17227
273 20250221 155100 417653460 3705 3705 3705 3705 0
274 20250221 155000 417653460 3705 3705 3705 3705 0
275 20250221 154900 417653460 3705 3705 3705 3705 0
276 20250221 154800 417653460 3705 3705 3705 3705 0
277 20250221 154700 417653460 3705 3705 3705 3705 0
278 20250221 154600 417653460 3705 3705 3705 3705 0
279 20250221 154500 417653460 3705 3705 3705 3705 0
280 20250221 154400 417653460 3705 3705 3705 3705 0
281 20250221 154300 417653460 3705 3705 3705 3705 0
282 20250221 154200 417653460 3705 3705 3705 3705 0
283 20250221 154100 417653460 3705 3705 3705 3705 0
284 20250221 154000 417653460 3705 3705 3705 3705 0
285 20250221 153900 417653460 3705 3705 3705 3705 0
286 20250221 153800 417653460 3705 3705 3705 3705 0
287 20250221 153700 417653460 3705 3705 3705 3705 0
288 20250221 153600 417653460 3705 3705 3705 3705 0
289 20250221 153500 417653460 3705 3705 3705 3705 0
290 20250221 153400 417653460 3705 3705 3705 3705 0
291 20250221 153300 417653460 3705 3705 3705 3705 0
292 20250221 153200 417653460 3705 3705 3705 3705 0
293 20250221 153100 417653460 3705 3705 3705 3705 0
294 20250221 153000 417653460 3705 3705 3705 3705 17227
295 20250221 152900 353827425 3705 3705 3705 3705 0
296 20250221 152800 353827425 3705 3705 3705 3705 0
297 20250221 152700 353827425 3705 3705 3705 3705 0
298 20250221 152600 353827425 3705 3705 3705 3705 0
299 20250221 152500 353827425 3705 3705 3705 3705 0
300 20250221 152400 353827425 3705 3705 3705 3705 0
301 20250221 152300 353827425 3705 3705 3705 3705 0
302 20250221 152200 353827425 3705 3705 3705 3705 0
303 20250221 152100 353827425 3705 3705 3705 3705 0
304 20250221 152000 353827425 3705 3705 3705 3705 0
305 20250221 151900 353827425 3705 3710 3710 3705 29
306 20250221 151800 353719840 3720 3720 3720 3720 0
307 20250221 151700 353719840 3720 3705 3720 3705 12581
308 20250221 151600 307107220 3705 3720 3720 3705 1895
309 20250221 151500 300083730 3705 3710 3710 3705 4447
310 20250221 151400 283600360 3725 3725 3725 3725 0
311 20250221 151300 283600360 3725 3725 3725 3725 1
312 20250221 151200 283596635 3710 3710 3710 3710 0
313 20250221 151100 283596635 3710 3710 3710 3710 3
314 20250221 151000 283585505 3710 3710 3710 3710 0
315 20250221 150900 283585505 3710 3730 3730 3705 1795
316 20250221 150800 276930325 3730 3710 3730 3705 1929
317 20250221 150700 269779300 3735 3735 3735 3735 0
318 20250221 150600 269779300 3735 3715 3735 3710 2502
319 20250221 150500 260487790 3730 3720 3730 3720 787
320 20250221 150400 257557650 3720 3720 3720 3720 2
321 20250221 150300 257550210 3725 3725 3725 3725 0
322 20250221 150200 257550210 3725 3725 3725 3725 0
323 20250221 150100 257550210 3725 3725 3725 3725 250
324 20250221 150000 256618960 3725 3725 3725 3725 0
325 20250221 145900 256618960 3725 3715 3725 3715 994
326 20250221 145800 252922890 3730 3730 3730 3730 0
327 20250221 145700 252922890 3730 3730 3730 3730 5
328 20250221 145600 252904240 3735 3735 3735 3735 0
329 20250221 145500 252904240 3735 3735 3735 3735 0
330 20250221 145400 252904240 3735 3735 3735 3735 0
331 20250221 145300 252904240 3735 3735 3735 3735 0
332 20250221 145200 252904240 3735 3735 3735 3735 0
333 20250221 145100 252904240 3735 3735 3735 3735 0
334 20250221 145000 252904240 3735 3735 3735 3735 0
335 20250221 144900 252904240 3735 3735 3735 3735 0
336 20250221 144800 252904240 3735 3735 3735 3735 0
337 20250221 144700 252904240 3735 3735 3735 3735 0
338 20250221 144600 252904240 3735 3730 3735 3730 1204
339 20250221 144500 248410125 3730 3730 3730 3730 0
340 20250221 144400 248410125 3730 3730 3730 3730 0
341 20250221 144300 248410125 3730 3730 3730 3730 0
342 20250221 144200 248410125 3730 3730 3730 3730 510
343 20250221 144100 246507825 3730 3730 3730 3730 0
344 20250221 144000 246507825 3730 3730 3730 3730 0
345 20250221 143900 246507825 3730 3730 3730 3730 0
346 20250221 143800 246507825 3730 3730 3730 3730 0
347 20250221 143700 246507825 3730 3730 3730 3730 0
348 20250221 143600 246507825 3730 3730 3730 3730 0
349 20250221 143500 246507825 3730 3730 3730 3730 0
350 20250221 143400 246507825 3730 3730 3730 3730 0
351 20250221 143300 246507825 3730 3730 3730 3730 0
352 20250221 143200 246507825 3730 3730 3730 3730 0
353 20250221 143100 246507825 3730 3730 3730 3730 0
354 20250221 143000 246507825 3730 3730 3730 3730 0
355 20250221 142900 246507825 3730 3730 3730 3730 0
356 20250221 142800 246507825 3730 3730 3730 3730 237
357 20250221 142700 245623815 3730 3730 3730 3730 0
358 20250221 142600 245623815 3730 3730 3730 3730 1
359 20250221 142500 245620085 3735 3735 3735 3735 0
360 20250221 142400 245620085 3735 3735 3735 3735 0
361 20250221 142300 245620085 3735 3735 3735 3735 0
362 20250221 142200 245620085 3735 3735 3735 3735 0
363 20250221 142100 245620085 3735 3735 3735 3735 0
364 20250221 142000 245620085 3735 3735 3735 3735 0
365 20250221 141900 245620085 3735 3735 3735 3735 0
366 20250221 141800 245620085 3735 3735 3735 3735 0
367 20250221 141700 245620085 3735 3735 3735 3735 0
368 20250221 141600 245620085 3735 3735 3735 3735 0
369 20250221 141500 245620085 3735 3735 3735 3735 1
370 20250221 141400 245616350 3730 3730 3730 3730 0
371 20250221 141300 245616350 3730 3730 3730 3730 0
372 20250221 141200 245616350 3730 3735 3735 3730 101
373 20250221 141100 245239615 3735 3735 3735 3735 0
374 20250221 141000 245239615 3735 3735 3735 3735 1
375 20250221 140900 245235880 3735 3735 3735 3735 0
376 20250221 140800 245235880 3735 3735 3735 3735 1
377 20250221 140700 245232145 3735 3735 3735 3735 0
378 20250221 140600 245232145 3735 3735 3735 3735 0
379 20250221 140500 245232145 3735 3735 3735 3735 1
380 20250221 140400 245228410 3735 3735 3735 3735 10
381 20250221 140300 245191060 3735 3735 3735 3735 0
382 20250221 140200 245191060 3735 3735 3735 3735 1
383 20250221 140100 245187325 3735 3735 3735 3735 1
384 20250221 140000 245183590 3735 3735 3735 3735 0
385 20250221 135900 245183590 3735 3735 3735 3735 0
386 20250221 135800 245183590 3735 3735 3735 3735 0
387 20250221 135700 245183590 3735 3735 3735 3735 0
388 20250221 135600 245183590 3735 3735 3735 3735 1
389 20250221 135500 245179855 3735 3735 3735 3735 2
390 20250221 135400 245172385 3735 3735 3735 3735 0
391 20250221 135300 245172385 3735 3735 3735 3735 2
392 20250221 135200 245164915 3735 3735 3735 3735 1
393 20250221 135100 245161180 3735 3735 3735 3735 2
394 20250221 135000 245153710 3705 3705 3705 3705 0
395 20250221 134900 245153710 3705 3705 3705 3705 0
396 20250221 134800 245153710 3705 3710 3710 3705 2684
397 20250221 134700 235205470 3715 3715 3715 3715 0
398 20250221 134600 235205470 3715 3715 3715 3715 0
399 20250221 134500 235205470 3715 3715 3715 3715 0
400 20250221 134400 235205470 3715 3720 3720 3715 3000
401 20250221 134300 224059455 3720 3720 3720 3720 0
402 20250221 134200 224059455 3720 3720 3720 3720 0
403 20250221 134100 224059455 3720 3720 3720 3720 0
404 20250221 134000 224059455 3720 3720 3720 3720 0
405 20250221 133900 224059455 3720 3720 3720 3720 0
406 20250221 133800 224059455 3720 3720 3720 3720 0
407 20250221 133700 224059455 3720 3720 3720 3720 1000
408 20250221 133600 220339455 3720 3730 3730 3720 1000
409 20250221 133500 216615450 3730 3730 3730 3730 150
410 20250221 133400 216055950 3735 3735 3735 3735 0
411 20250221 133300 216055950 3735 3735 3735 3735 79
412 20250221 133200 215760885 3735 3735 3735 3735 24
413 20250221 133100 215671245 3740 3740 3740 3740 3
414 20250221 133000 215660025 3740 3740 3740 3740 0
415 20250221 132900 215660025 3740 3740 3740 3740 5
416 20250221 132800 215641325 3740 3740 3740 3740 0
417 20250221 132700 215641325 3740 3740 3740 3740 0
418 20250221 132600 215641325 3740 3740 3740 3740 0
419 20250221 132500 215641325 3740 3740 3740 3740 0
420 20250221 132400 215641325 3740 3740 3740 3740 10
421 20250221 132300 215603925 3740 3740 3740 3740 1
422 20250221 132200 215600185 3745 3745 3745 3745 1
423 20250221 132100 215596440 3740 3740 3740 3740 0
424 20250221 132000 215596440 3740 3740 3740 3740 201
425 20250221 131900 214844700 3745 3750 3750 3745 1083
426 20250221 131800 210785065 3745 3745 3745 3745 0
427 20250221 131700 210785065 3745 3745 3745 3745 0
428 20250221 131600 210785065 3745 3745 3745 3745 0
429 20250221 131500 210785065 3745 3760 3760 3745 424
430 20250221 131400 209197150 3765 3765 3765 3765 0
431 20250221 131300 209197150 3765 3765 3765 3765 0
432 20250221 131200 209197150 3765 3765 3765 3765 0
433 20250221 131100 209197150 3765 3765 3765 3765 23
434 20250221 131000 209110555 3770 3755 3770 3755 1360
435 20250221 130900 204001150 3740 3740 3740 3740 0
436 20250221 130800 204001150 3740 3740 3740 3740 0
437 20250221 130700 204001150 3740 3740 3740 3740 0
438 20250221 130600 204001150 3740 3745 3745 3740 120
439 20250221 130500 203551850 3750 3750 3750 3750 120
440 20250221 130400 203101850 3755 3755 3755 3755 0
441 20250221 130300 203101850 3755 3755 3755 3755 0
442 20250221 130200 203101850 3755 3755 3755 3755 0
443 20250221 130100 203101850 3755 3755 3755 3755 0
444 20250221 130000 203101850 3755 3755 3755 3755 0
445 20250221 125900 203101850 3755 3755 3755 3755 0
446 20250221 125800 203101850 3755 3750 3755 3750 256
447 20250221 125700 202141835 3745 3745 3745 3745 347
448 20250221 125600 200842320 3735 3735 3735 3735 0
449 20250221 125500 200842320 3735 3735 3735 3735 0
450 20250221 125400 200842320 3735 3740 3745 3735 502
451 20250221 125300 198964745 3720 3720 3720 3720 0
452 20250221 125200 198964745 3720 3720 3720 3720 0
453 20250221 125100 198964745 3720 3720 3720 3720 0
454 20250221 125000 198964745 3720 3720 3720 3720 0
455 20250221 124900 198964745 3720 3720 3720 3720 1
456 20250221 124800 198961025 3740 3740 3740 3740 0
457 20250221 124700 198961025 3740 3740 3740 3740 0
458 20250221 124600 198961025 3740 3740 3740 3740 0
459 20250221 124500 198961025 3740 3740 3740 3740 0
460 20250221 124400 198961025 3740 3740 3740 3740 0
461 20250221 124300 198961025 3740 3740 3740 3740 220
462 20250221 124200 198138225 3730 3730 3730 3730 0
463 20250221 124100 198138225 3730 3730 3730 3730 0
464 20250221 124000 198138225 3730 3740 3740 3725 4
465 20250221 123900 198123300 3720 3730 3730 3710 6016
466 20250221 123800 175790905 3730 3740 3740 3730 3700
467 20250221 123700 161979660 3740 3750 3750 3740 3600
468 20250221 123600 148513675 3765 3765 3765 3765 0
469 20250221 123500 148513675 3765 3765 3765 3765 0
470 20250221 123400 148513675 3765 3765 3765 3765 0
471 20250221 123300 148513675 3765 3765 3765 3765 0
472 20250221 123200 148513675 3765 3765 3765 3765 0
473 20250221 123100 148513675 3765 3765 3765 3765 1681
474 20250221 123000 142184710 3755 3755 3755 3755 0
475 20250221 122900 142184710 3755 3755 3755 3755 0
476 20250221 122800 142184710 3755 3755 3755 3755 0
477 20250221 122700 142184710 3755 3755 3755 3755 0
478 20250221 122600 142184710 3755 3755 3755 3755 0
479 20250221 122500 142184710 3755 3755 3755 3755 36
480 20250221 122400 142049530 3770 3770 3770 3770 0
481 20250221 122300 142049530 3770 3745 3770 3745 1300
482 20250221 122200 137154790 3745 3745 3745 3745 0
483 20250221 122100 137154790 3745 3745 3745 3745 0
484 20250221 122000 137154790 3745 3745 3745 3745 1
485 20250221 121900 137151045 3745 3745 3745 3745 0
486 20250221 121800 137151045 3745 3745 3745 3745 0
487 20250221 121700 137151045 3745 3745 3745 3745 450
488 20250221 121600 135465795 3745 3750 3750 3745 1950
489 20250221 121500 128161145 3750 3750 3750 3750 0
490 20250221 121400 128161145 3750 3750 3750 3750 1
491 20250221 121300 128157395 3750 3750 3750 3750 0
492 20250221 121200 128157395 3750 3750 3750 3750 0
493 20250221 121100 128157395 3750 3750 3750 3750 0
494 20250221 121000 128157395 3750 3750 3750 3750 0
495 20250221 120900 128157395 3750 3750 3750 3750 0
496 20250221 120800 128157395 3750 3750 3750 3750 0
497 20250221 120700 128157395 3750 3750 3750 3750 0
498 20250221 120600 128157395 3750 3750 3750 3750 0
499 20250221 120500 128157395 3750 3755 3755 3750 2320
500 20250221 120400 119455430 3760 3760 3760 3760 0
501 20250221 120300 119455430 3760 3760 3760 3760 0
502 20250221 120200 119455430 3760 3760 3760 3760 0
503 20250221 120100 119455430 3760 3760 3760 3760 0
504 20250221 120000 119455430 3760 3760 3760 3760 0
505 20250221 115900 119455430 3760 3760 3760 3760 0
506 20250221 115800 119455430 3760 3760 3760 3760 1
507 20250221 115700 119451670 3765 3765 3765 3765 0
508 20250221 115600 119451670 3765 3765 3765 3765 24
509 20250221 115500 119361310 3770 3770 3770 3770 1
510 20250221 115400 119357540 3765 3765 3765 3765 0
511 20250221 115300 119357540 3765 3765 3765 3765 0
512 20250221 115200 119357540 3765 3770 3770 3765 224
513 20250221 115100 118513440 3770 3770 3770 3770 1
514 20250221 115000 118509670 3775 3775 3775 3775 0
515 20250221 114900 118509670 3775 3775 3775 3775 0
516 20250221 114800 118509670 3775 3775 3775 3775 21
517 20250221 114700 118430395 3775 3775 3775 3775 0
518 20250221 114600 118430395 3775 3775 3775 3775 166
519 20250221 114500 117803745 3775 3775 3775 3775 14
520 20250221 114400 117750895 3775 3770 3775 3770 201
521 20250221 114300 116992125 3785 3785 3785 3785 100
522 20250221 114200 116613625 3785 3785 3785 3785 0
523 20250221 114100 116613625 3785 3765 3785 3765 101
524 20250221 114000 116233340 3765 3765 3765 3765 1
525 20250221 113900 116229575 3765 3765 3765 3765 101
526 20250221 113800 115849310 3785 3785 3785 3785 0
527 20250221 113700 115849310 3785 3785 3785 3785 0
528 20250221 113600 115849310 3785 3770 3785 3770 1092
529 20250221 113500 111719060 3775 3775 3775 3775 5
530 20250221 113400 111700185 3775 3775 3775 3775 0
531 20250221 113300 111700185 3775 3775 3775 3775 10
532 20250221 113200 111662435 3785 3785 3785 3785 21
533 20250221 113100 111582950 3780 3770 3780 3770 999
534 20250221 113000 107808730 3770 3770 3770 3770 441
535 20250221 112900 106146160 3770 3770 3770 3770 0
536 20250221 112800 106146160 3770 3770 3770 3770 0
537 20250221 112700 106146160 3770 3770 3770 3770 0
538 20250221 112600 106146160 3770 3770 3770 3770 0
539 20250221 112500 106146160 3770 3770 3770 3770 0
540 20250221 112400 106146160 3770 3770 3770 3770 0
541 20250221 112300 106146160 3770 3770 3770 3770 2
542 20250221 112200 106138620 3770 3770 3770 3770 0
543 20250221 112100 106138620 3770 3770 3770 3770 10
544 20250221 112000 106100920 3780 3780 3780 3780 3
545 20250221 111900 106089580 3785 3785 3785 3785 0
546 20250221 111800 106089580 3785 3785 3785 3785 0
547 20250221 111700 106089580 3785 3785 3785 3785 0
548 20250221 111600 106089580 3785 3785 3785 3785 0
549 20250221 111500 106089580 3785 3785 3785 3785 0
550 20250221 111400 106089580 3785 3785 3785 3785 0
551 20250221 111300 106089580 3785 3770 3785 3770 100
552 20250221 111200 105712355 3760 3770 3770 3760 16
553 20250221 111100 105652045 3765 3765 3765 3765 0
554 20250221 111000 105652045 3765 3765 3765 3765 130
555 20250221 110900 105162595 3765 3765 3765 3765 439
556 20250221 110800 103509760 3785 3785 3785 3785 0
557 20250221 110700 103509760 3785 3785 3785 3785 0
558 20250221 110600 103509760 3785 3785 3785 3785 0
559 20250221 110500 103509760 3785 3785 3785 3785 1
560 20250221 110400 103505975 3770 3770 3770 3770 50
561 20250221 110300 103317475 3770 3770 3770 3770 6
562 20250221 110200 103294855 3770 3770 3770 3770 0
563 20250221 110100 103294855 3770 3770 3770 3770 100
564 20250221 110000 102917855 3785 3785 3785 3785 0
565 20250221 105900 102917855 3785 3785 3785 3785 0
566 20250221 105800 102917855 3785 3785 3785 3785 0
567 20250221 105700 102917855 3785 3785 3785 3785 0
568 20250221 105600 102917855 3785 3785 3785 3785 0
569 20250221 105500 102917855 3785 3785 3785 3785 0
570 20250221 105400 102917855 3785 3785 3785 3785 2
571 20250221 105300 102910285 3785 3785 3785 3785 0
572 20250221 105200 102910285 3785 3785 3785 3785 0
573 20250221 105100 102910285 3785 3775 3785 3775 1360
574 20250221 105000 97767945 3775 3775 3775 3775 4
575 20250221 104900 97752845 3775 3775 3775 3775 0
576 20250221 104800 97752845 3775 3770 3775 3770 246
577 20250221 104700 96825240 3765 3765 3765 3765 0
578 20250221 104600 96825240 3765 3765 3765 3765 500
579 20250221 104500 94942740 3760 3760 3760 3760 0
580 20250221 104400 94942740 3760 3760 3760 3760 0
581 20250221 104300 94942740 3760 3760 3760 3760 0
582 20250221 104200 94942740 3760 3760 3760 3760 0
583 20250221 104100 94942740 3760 3760 3760 3760 0
584 20250221 104000 94942740 3760 3760 3760 3760 0
585 20250221 103900 94942740 3760 3760 3760 3760 0
586 20250221 103800 94942740 3760 3760 3760 3760 0
587 20250221 103700 94942740 3760 3760 3760 3760 0
588 20250221 103600 94942740 3760 3760 3760 3760 107
589 20250221 103500 94540420 3760 3760 3760 3760 0
590 20250221 103400 94540420 3760 3760 3760 3760 700
591 20250221 103300 91908420 3765 3765 3765 3765 1
592 20250221 103200 91904655 3745 3745 3745 3745 100
593 20250221 103100 91530155 3745 3745 3745 3745 1
594 20250221 103000 91526410 3750 3750 3750 3750 719
595 20250221 102900 88830160 3750 3750 3750 3750 0
596 20250221 102800 88830160 3750 3750 3750 3750 0
597 20250221 102700 88830160 3750 3750 3750 3750 132
598 20250221 102600 88335160 3770 3770 3770 3770 0
599 20250221 102500 88335160 3770 3770 3770 3770 132
600 20250221 102400 87837520 3770 3770 3770 3770 0
601 20250221 102300 87837520 3770 3770 3770 3770 0
602 20250221 102200 87837520 3770 3770 3770 3770 0
603 20250221 102100 87837520 3770 3770 3770 3770 2
604 20250221 102000 87829980 3770 3770 3770 3770 0
605 20250221 101900 87829980 3770 3770 3770 3770 156
606 20250221 101800 87241860 3770 3770 3770 3770 0
607 20250221 101700 87241860 3770 3770 3770 3770 1
608 20250221 101600 87238090 3770 3745 3770 3745 18
609 20250221 101500 87170655 3770 3770 3770 3770 1
610 20250221 101400 87166885 3745 3745 3745 3745 1863
611 20250221 101300 80189950 3745 3745 3745 3745 1
612 20250221 101200 80186205 3745 3745 3745 3745 0
613 20250221 101100 80186205 3745 3745 3745 3745 0
614 20250221 101000 80186205 3745 3745 3745 3745 0
615 20250221 100900 80186205 3745 3745 3745 3745 0
616 20250221 100800 80186205 3745 3750 3750 3745 2495
617 20250221 100700 70836575 3770 3770 3770 3770 0
618 20250221 100600 70836575 3770 3770 3770 3770 0
619 20250221 100500 70836575 3770 3770 3770 3770 0
620 20250221 100400 70836575 3770 3770 3770 3770 0
621 20250221 100300 70836575 3770 3770 3770 3770 1
622 20250221 100200 70832805 3770 3770 3770 3770 0
623 20250221 100100 70832805 3770 3770 3770 3770 1
624 20250221 100000 70829035 3770 3770 3770 3770 301
625 20250221 095900 69694265 3760 3760 3760 3760 372
626 20250221 095800 68295545 3750 3750 3750 3750 0
627 20250221 095700 68295545 3750 3750 3750 3750 36
628 20250221 095600 68160545 3755 3760 3760 3755 217
629 20250221 095500 67345705 3755 3755 3755 3755 0
630 20250221 095400 67345705 3755 3755 3755 3755 26
631 20250221 095300 67248075 3755 3755 3755 3755 142
632 20250221 095200 66714865 3765 3765 3765 3765 0
633 20250221 095100 66714865 3765 3765 3765 3765 0
634 20250221 095000 66714865 3765 3765 3765 3765 0
635 20250221 094900 66714865 3765 3760 3765 3760 273
636 20250221 094800 65687045 3760 3760 3760 3760 5
637 20250221 094700 65668245 3760 3760 3760 3760 0
638 20250221 094600 65668245 3760 3755 3760 3755 101
639 20250221 094500 65288985 3755 3755 3755 3755 0
640 20250221 094400 65288985 3755 3755 3755 3755 0
641 20250221 094300 65288985 3755 3755 3755 3755 0
642 20250221 094200 65288985 3755 3755 3755 3755 0
643 20250221 094100 65288985 3755 3755 3755 3755 0
644 20250221 094000 65288985 3755 3755 3755 3755 10
645 20250221 093900 65251435 3750 3750 3750 3750 3
646 20250221 093800 65240185 3765 3765 3765 3765 6
647 20250221 093700 65217595 3775 3775 3775 3775 0
648 20250221 093600 65217595 3775 3770 3775 3770 5000
649 20250221 093500 46342895 3775 3775 3775 3775 0
650 20250221 093400 46342895 3775 3770 3775 3770 4
651 20250221 093300 46327810 3745 3745 3745 3745 0
652 20250221 093200 46327810 3745 3745 3745 3745 0
653 20250221 093100 46327810 3745 3745 3745 3745 0
654 20250221 093000 46327810 3745 3745 3745 3745 0
655 20250221 092900 46327810 3745 3745 3745 3745 60
656 20250221 092800 46103110 3745 3745 3745 3745 0
657 20250221 092700 46103110 3745 3745 3745 3745 0
658 20250221 092600 46103110 3745 3745 3745 3745 2
659 20250221 092500 46095620 3755 3755 3755 3755 0
660 20250221 092400 46095620 3755 3755 3755 3755 64
661 20250221 092300 45855300 3740 3740 3740 3740 0
662 20250221 092200 45855300 3740 3740 3740 3740 0
663 20250221 092100 45855300 3740 3745 3745 3740 529
664 20250221 092000 43876590 3740 3750 3750 3740 1482
665 20250221 091900 38330285 3760 3760 3760 3760 36
666 20250221 091800 38194925 3760 3780 3780 3760 1957
667 20250221 091700 30834605 3780 3780 3780 3780 250
668 20250221 091600 29889605 3780 3780 3780 3780 50
669 20250221 091500 29700605 3780 3755 3780 3755 352
670 20250221 091400 28373245 3755 3755 3755 3755 0
671 20250221 091300 28373245 3755 3755 3755 3755 0
672 20250221 091200 28373245 3755 3765 3765 3755 525
673 20250221 091100 26396855 3770 3770 3770 3770 0
674 20250221 091000 26396855 3770 3770 3770 3770 3
675 20250221 090900 26385545 3775 3775 3775 3775 100
676 20250221 090800 26008045 3775 3775 3775 3775 0
677 20250221 090700 26008045 3775 3775 3775 3775 73
678 20250221 090600 25732470 3775 3775 3775 3775 0
679 20250221 090500 25732470 3775 3775 3775 3775 71
680 20250221 090400 25464445 3775 3780 3780 3775 306
681 20250221 090300 24307780 3805 3795 3810 3790 2128
682 20250221 090200 16221750 3795 3775 3795 3775 2635
683 20250221 090100 6246350 3775 3740 3775 3740 1669
684 20250221 090000 3715 3715 3715 3715 3715 1