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

688
128660/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202600,643192245,3175,3175,3175,3175,4593
20250221,202500,643192245,3175,3175,3175,3175,0
20250221,202400,643192245,3175,3175,3175,3175,0
20250221,202300,643192245,3175,3175,3175,3175,0
20250221,202200,643192245,3175,3175,3175,3175,0
20250221,202100,643192245,3175,3175,3175,3175,0
20250221,202000,643192245,3175,3175,3175,3175,0
20250221,201900,643192245,3175,3175,3175,3175,0
20250221,201800,643192245,3175,3175,3175,3175,0
20250221,201700,643192245,3175,3175,3175,3175,0
20250221,201600,643192245,3175,3175,3175,3175,0
20250221,201500,643192245,3175,3175,3175,3175,0
20250221,201400,643192245,3175,3175,3175,3175,0
20250221,201300,643192245,3175,3175,3175,3175,0
20250221,201200,643192245,3175,3175,3175,3175,0
20250221,201100,643192245,3175,3175,3175,3175,0
20250221,201000,643192245,3175,3175,3175,3175,0
20250221,200900,643192245,3175,3175,3175,3175,0
20250221,200800,643192245,3175,3175,3175,3175,0
20250221,200700,643192245,3175,3175,3175,3175,0
20250221,200600,643192245,3175,3175,3175,3175,0
20250221,200500,643192245,3175,3175,3175,3175,0
20250221,200400,643192245,3175,3175,3175,3175,0
20250221,200300,643192245,3175,3175,3175,3175,0
20250221,200200,643192245,3175,3175,3175,3175,0
20250221,200100,643192245,3175,3175,3175,3175,0
20250221,200000,643192245,3175,3175,3175,3175,0
20250221,195900,643192245,3175,3175,3175,3175,0
20250221,195800,643192245,3175,3175,3175,3175,0
20250221,195700,643192245,3175,3175,3175,3175,0
20250221,195600,643192245,3175,3175,3175,3175,4593
20250221,195500,643192245,3175,3175,3175,3175,0
20250221,195400,643192245,3175,3175,3175,3175,0
20250221,195300,643192245,3175,3175,3175,3175,0
20250221,195200,643192245,3175,3175,3175,3175,0
20250221,195100,643192245,3175,3175,3175,3175,0
20250221,195000,643192245,3175,3175,3175,3175,0
20250221,194900,643192245,3175,3175,3175,3175,0
20250221,194800,643192245,3175,3175,3175,3175,0
20250221,194700,643192245,3175,3175,3175,3175,0
20250221,194600,643192245,3175,3175,3175,3175,0
20250221,194500,643192245,3175,3175,3175,3175,0
20250221,194400,643192245,3175,3175,3175,3175,0
20250221,194300,643192245,3175,3175,3175,3175,0
20250221,194200,643192245,3175,3175,3175,3175,0
20250221,194100,643192245,3175,3175,3175,3175,0
20250221,194000,643192245,3175,3175,3175,3175,0
20250221,193900,643192245,3175,3175,3175,3175,0
20250221,193800,643192245,3175,3175,3175,3175,0
20250221,193700,643192245,3175,3175,3175,3175,0
20250221,193600,643192245,3175,3175,3175,3175,0
20250221,193500,643192245,3175,3175,3175,3175,0
20250221,193400,643192245,3175,3175,3175,3175,0
20250221,193300,643192245,3175,3175,3175,3175,0
20250221,193200,643192245,3175,3175,3175,3175,0
20250221,193100,643192245,3175,3175,3175,3175,0
20250221,193000,643192245,3175,3175,3175,3175,0
20250221,192900,643192245,3175,3175,3175,3175,0
20250221,192800,643192245,3175,3175,3175,3175,0
20250221,192700,643192245,3175,3175,3175,3175,0
20250221,192600,643192245,3175,3175,3175,3175,4593
20250221,192500,643192245,3175,3175,3175,3175,0
20250221,192400,643192245,3175,3175,3175,3175,0
20250221,192300,643192245,3175,3175,3175,3175,0
20250221,192200,643192245,3175,3175,3175,3175,0
20250221,192100,643192245,3175,3175,3175,3175,0
20250221,192000,643192245,3175,3175,3175,3175,0
20250221,191900,643192245,3175,3175,3175,3175,0
20250221,191800,643192245,3175,3175,3175,3175,0
20250221,191700,643192245,3175,3175,3175,3175,0
20250221,191600,643192245,3175,3175,3175,3175,0
20250221,191500,643192245,3175,3175,3175,3175,0
20250221,191400,643192245,3175,3175,3175,3175,0
20250221,191300,643192245,3175,3175,3175,3175,0
20250221,191200,643192245,3175,3175,3175,3175,0
20250221,191100,643192245,3175,3175,3175,3175,0
20250221,191000,643192245,3175,3175,3175,3175,0
20250221,190900,643192245,3175,3175,3175,3175,0
20250221,190800,643192245,3175,3175,3175,3175,0
20250221,190700,643192245,3175,3175,3175,3175,0
20250221,190600,643192245,3175,3175,3175,3175,0
20250221,190500,643192245,3175,3175,3175,3175,0
20250221,190400,643192245,3175,3175,3175,3175,0
20250221,190300,643192245,3175,3175,3175,3175,0
20250221,190200,643192245,3175,3175,3175,3175,0
20250221,190100,643192245,3175,3175,3175,3175,0
20250221,190000,643192245,3175,3175,3175,3175,0
20250221,185900,643192245,3175,3175,3175,3175,0
20250221,185800,643192245,3175,3175,3175,3175,0
20250221,185700,643192245,3175,3175,3175,3175,0
20250221,185600,643192245,3175,3175,3175,3175,4593
20250221,185500,643192245,3175,3175,3175,3175,0
20250221,185400,643192245,3175,3175,3175,3175,0
20250221,185300,643192245,3175,3175,3175,3175,0
20250221,185200,643192245,3175,3175,3175,3175,0
20250221,185100,643192245,3175,3175,3175,3175,0
20250221,185000,643192245,3175,3175,3175,3175,0
20250221,184900,643192245,3175,3175,3175,3175,0
20250221,184800,643192245,3175,3175,3175,3175,0
20250221,184700,643192245,3175,3175,3175,3175,0
20250221,184600,643192245,3175,3175,3175,3175,0
20250221,184500,643192245,3175,3175,3175,3175,0
20250221,184400,643192245,3175,3175,3175,3175,0
20250221,184300,643192245,3175,3175,3175,3175,0
20250221,184200,643192245,3175,3175,3175,3175,0
20250221,184100,643192245,3175,3175,3175,3175,0
20250221,184000,643192245,3175,3175,3175,3175,0
20250221,183900,643192245,3175,3175,3175,3175,0
20250221,183800,643192245,3175,3175,3175,3175,0
20250221,183700,643192245,3175,3175,3175,3175,0
20250221,183600,643192245,3175,3175,3175,3175,0
20250221,183500,643192245,3175,3175,3175,3175,0
20250221,183400,643192245,3175,3175,3175,3175,0
20250221,183300,643192245,3175,3175,3175,3175,0
20250221,183200,643192245,3175,3175,3175,3175,0
20250221,183100,643192245,3175,3175,3175,3175,0
20250221,183000,643192245,3175,3175,3175,3175,0
20250221,182900,643192245,3175,3175,3175,3175,0
20250221,182800,643192245,3175,3175,3175,3175,0
20250221,182700,643192245,3175,3175,3175,3175,0
20250221,182600,643192245,3175,3175,3175,3175,4593
20250221,182500,643192245,3175,3175,3175,3175,0
20250221,182400,643192245,3175,3175,3175,3175,0
20250221,182300,643192245,3175,3175,3175,3175,0
20250221,182200,643192245,3175,3175,3175,3175,0
20250221,182100,643192245,3175,3175,3175,3175,0
20250221,182000,643192245,3175,3175,3175,3175,0
20250221,181900,643192245,3175,3175,3175,3175,0
20250221,181800,643192245,3175,3175,3175,3175,0
20250221,181700,643192245,3175,3175,3175,3175,0
20250221,181600,643192245,3175,3175,3175,3175,0
20250221,181500,643192245,3175,3175,3175,3175,0
20250221,181400,643192245,3175,3175,3175,3175,0
20250221,181300,643192245,3175,3175,3175,3175,0
20250221,181200,643192245,3175,3175,3175,3175,0
20250221,181100,643192245,3175,3175,3175,3175,0
20250221,181000,643192245,3175,3175,3175,3175,0
20250221,180900,643192245,3175,3175,3175,3175,0
20250221,180800,643192245,3175,3175,3175,3175,0
20250221,180700,643192245,3175,3175,3175,3175,0
20250221,180600,643192245,3175,3175,3175,3175,0
20250221,180500,643192245,3175,3175,3175,3175,0
20250221,180400,643192245,3175,3175,3175,3175,0
20250221,180300,643192245,3175,3175,3175,3175,0
20250221,180200,643192245,3175,3175,3175,3175,0
20250221,180100,643192245,3175,3175,3175,3175,0
20250221,180000,643192245,3175,3175,3175,3175,0
20250221,175900,643192245,3175,3175,3175,3175,0
20250221,175800,643192245,3175,3175,3175,3175,0
20250221,175700,643192245,3175,3175,3175,3175,0
20250221,175600,643192245,3175,3175,3175,3175,4593
20250221,175500,643192245,3175,3175,3175,3175,0
20250221,175400,643192245,3175,3175,3175,3175,0
20250221,175300,643192245,3175,3175,3175,3175,0
20250221,175200,643192245,3175,3175,3175,3175,0
20250221,175100,643192245,3175,3175,3175,3175,0
20250221,175000,643192245,3175,3175,3175,3175,0
20250221,174900,643192245,3175,3175,3175,3175,0
20250221,174800,643192245,3175,3175,3175,3175,0
20250221,174700,643192245,3175,3175,3175,3175,0
20250221,174600,643192245,3175,3175,3175,3175,0
20250221,174500,643192245,3175,3175,3175,3175,0
20250221,174400,643192245,3175,3175,3175,3175,0
20250221,174300,643192245,3175,3175,3175,3175,0
20250221,174200,643192245,3175,3175,3175,3175,0
20250221,174100,643192245,3175,3175,3175,3175,0
20250221,174000,643192245,3175,3175,3175,3175,0
20250221,173900,643192245,3175,3175,3175,3175,0
20250221,173800,643192245,3175,3175,3175,3175,0
20250221,173700,643192245,3175,3175,3175,3175,0
20250221,173600,643192245,3175,3175,3175,3175,0
20250221,173500,643192245,3175,3175,3175,3175,0
20250221,173400,643192245,3175,3175,3175,3175,0
20250221,173300,643192245,3175,3175,3175,3175,0
20250221,173200,643192245,3175,3175,3175,3175,0
20250221,173100,643192245,3175,3175,3175,3175,0
20250221,173000,643192245,3175,3175,3175,3175,0
20250221,172900,643192245,3175,3175,3175,3175,0
20250221,172800,643192245,3175,3175,3175,3175,0
20250221,172700,643192245,3175,3175,3175,3175,0
20250221,172600,643192245,3175,3175,3175,3175,4593
20250221,172500,643192245,3175,3175,3175,3175,0
20250221,172400,643192245,3175,3175,3175,3175,0
20250221,172300,643192245,3175,3175,3175,3175,0
20250221,172200,643192245,3175,3175,3175,3175,0
20250221,172100,643192245,3175,3175,3175,3175,0
20250221,172000,643192245,3175,3175,3175,3175,0
20250221,171900,643192245,3175,3175,3175,3175,0
20250221,171800,643192245,3175,3175,3175,3175,0
20250221,171700,643192245,3175,3175,3175,3175,0
20250221,171600,643192245,3175,3175,3175,3175,0
20250221,171500,643192245,3175,3175,3175,3175,0
20250221,171400,643192245,3175,3175,3175,3175,0
20250221,171300,643192245,3175,3175,3175,3175,0
20250221,171200,643192245,3175,3175,3175,3175,0
20250221,171100,643192245,3175,3175,3175,3175,0
20250221,171000,643192245,3175,3175,3175,3175,0
20250221,170900,643192245,3175,3175,3175,3175,0
20250221,170800,643192245,3175,3175,3175,3175,0
20250221,170700,643192245,3175,3175,3175,3175,0
20250221,170600,643192245,3175,3175,3175,3175,0
20250221,170500,643192245,3175,3175,3175,3175,0
20250221,170400,643192245,3175,3175,3175,3175,0
20250221,170300,643192245,3175,3175,3175,3175,0
20250221,170200,643192245,3175,3175,3175,3175,0
20250221,170100,643192245,3175,3175,3175,3175,0
20250221,170000,643192245,3175,3175,3175,3175,0
20250221,165900,643192245,3175,3175,3175,3175,0
20250221,165800,643192245,3175,3175,3175,3175,0
20250221,165700,643192245,3175,3175,3175,3175,0
20250221,165600,643192245,3175,3175,3175,3175,4593
20250221,165500,643192245,3175,3175,3175,3175,0
20250221,165400,643192245,3175,3175,3175,3175,0
20250221,165300,643192245,3175,3175,3175,3175,0
20250221,165200,643192245,3175,3175,3175,3175,0
20250221,165100,643192245,3175,3175,3175,3175,0
20250221,165000,643192245,3175,3175,3175,3175,0
20250221,164900,643192245,3175,3175,3175,3175,0
20250221,164800,643192245,3175,3175,3175,3175,0
20250221,164700,643192245,3175,3175,3175,3175,0
20250221,164600,643192245,3175,3175,3175,3175,0
20250221,164500,643192245,3175,3175,3175,3175,0
20250221,164400,643192245,3175,3175,3175,3175,0
20250221,164300,643192245,3175,3175,3175,3175,0
20250221,164200,643192245,3175,3175,3175,3175,0
20250221,164100,643192245,3175,3175,3175,3175,0
20250221,164000,643192245,3175,3175,3175,3175,0
20250221,163900,643192245,3175,3175,3175,3175,0
20250221,163800,643192245,3175,3175,3175,3175,0
20250221,163700,643192245,3175,3175,3175,3175,0
20250221,163600,643192245,3175,3175,3175,3175,0
20250221,163500,643192245,3175,3175,3175,3175,0
20250221,163400,643192245,3175,3175,3175,3175,0
20250221,163300,643192245,3175,3175,3175,3175,0
20250221,163200,643192245,3175,3175,3175,3175,0
20250221,163100,643192245,3175,3175,3175,3175,0
20250221,163000,643192245,3175,3175,3175,3175,0
20250221,162900,643192245,3175,3175,3175,3175,0
20250221,162800,643192245,3175,3175,3175,3175,0
20250221,162700,643192245,3175,3175,3175,3175,0
20250221,162600,643192245,3175,3175,3175,3175,4593
20250221,162500,643192245,3175,3175,3175,3175,0
20250221,162400,643192245,3175,3175,3175,3175,0
20250221,162300,643192245,3175,3175,3175,3175,0
20250221,162200,643192245,3175,3175,3175,3175,0
20250221,162100,643192245,3175,3175,3175,3175,0
20250221,162000,643192245,3175,3175,3175,3175,0
20250221,161900,643192245,3175,3175,3175,3175,0
20250221,161800,643192245,3175,3175,3175,3175,0
20250221,161700,643192245,3175,3175,3175,3175,0
20250221,161600,643192245,3175,3175,3175,3175,0
20250221,161500,643192245,3175,3175,3175,3175,0
20250221,161400,643192245,3175,3175,3175,3175,0
20250221,161300,643192245,3175,3175,3175,3175,0
20250221,161200,643192245,3175,3175,3175,3175,0
20250221,161100,643192245,3175,3175,3175,3175,0
20250221,161000,643192245,3175,3175,3175,3175,0
20250221,160900,643192245,3175,3175,3175,3175,0
20250221,160800,643192245,3175,3175,3175,3175,0
20250221,160700,643192245,3175,3175,3175,3175,0
20250221,160600,643192245,3175,3175,3175,3175,0
20250221,160500,643192245,3175,3175,3175,3175,0
20250221,160400,643192245,3175,3175,3175,3175,0
20250221,160300,643192245,3175,3175,3175,3175,0
20250221,160200,643192245,3175,3175,3175,3175,0
20250221,160100,643192245,3175,3175,3175,3175,0
20250221,160000,643192245,3175,3175,3175,3175,0
20250221,155900,643192245,3175,3175,3175,3175,0
20250221,155800,643192245,3175,3175,3175,3175,0
20250221,155700,643192245,3175,3175,3175,3175,0
20250221,155600,643192245,3175,3175,3175,3175,4593
20250221,155500,643192245,3175,3175,3175,3175,0
20250221,155400,643192245,3175,3175,3175,3175,0
20250221,155300,643192245,3175,3175,3175,3175,0
20250221,155200,643192245,3175,3175,3175,3175,0
20250221,155100,643192245,3175,3175,3175,3175,0
20250221,155000,643192245,3175,3175,3175,3175,0
20250221,154900,643192245,3175,3175,3175,3175,0
20250221,154800,643192245,3175,3175,3175,3175,0
20250221,154700,643192245,3175,3175,3175,3175,0
20250221,154600,643192245,3175,3175,3175,3175,0
20250221,154500,643192245,3175,3175,3175,3175,0
20250221,154400,643192245,3175,3175,3175,3175,0
20250221,154300,643192245,3175,3175,3175,3175,0
20250221,154200,643192245,3175,3175,3175,3175,0
20250221,154100,643192245,3175,3175,3175,3175,0
20250221,154000,643192245,3175,3175,3175,3175,0
20250221,153900,643192245,3175,3175,3175,3175,0
20250221,153800,643192245,3175,3175,3175,3175,0
20250221,153700,643192245,3175,3175,3175,3175,0
20250221,153600,643192245,3175,3175,3175,3175,0
20250221,153500,643192245,3175,3175,3175,3175,0
20250221,153400,643192245,3175,3175,3175,3175,0
20250221,153300,643192245,3175,3175,3175,3175,0
20250221,153200,643192245,3175,3175,3175,3175,0
20250221,153100,643192245,3175,3175,3175,3175,0
20250221,153000,643192245,3175,3175,3175,3175,4593
20250221,152900,628609470,3175,3175,3175,3175,0
20250221,152800,628609470,3175,3175,3175,3175,0
20250221,152700,628609470,3175,3175,3175,3175,0
20250221,152600,628609470,3175,3175,3175,3175,0
20250221,152500,628609470,3175,3175,3175,3175,0
20250221,152400,628609470,3175,3175,3175,3175,0
20250221,152300,628609470,3175,3175,3175,3175,0
20250221,152200,628609470,3175,3175,3175,3175,0
20250221,152100,628609470,3175,3175,3175,3175,0
20250221,152000,628609470,3175,3175,3175,3175,0
20250221,151900,628609470,3175,3180,3180,3175,1289
20250221,151800,624510980,3175,3175,3175,3175,12
20250221,151700,624472880,3175,3175,3175,3175,50
20250221,151600,624314130,3170,3175,3175,3170,500
20250221,151500,622728125,3180,3175,3180,3175,682
20250221,151400,620561660,3175,3175,3175,3175,60
20250221,151300,620371160,3175,3175,3180,3175,1529
20250221,151200,615516460,3180,3180,3180,3180,0
20250221,151100,615516460,3180,3175,3180,3175,158
20250221,151000,615014805,3175,3175,3180,3175,1033
20250221,150900,611735025,3175,3170,3175,3170,1115
20250221,150800,608196580,3170,3170,3170,3170,0
20250221,150700,608196580,3170,3170,3170,3170,2280
20250221,150600,600968980,3170,3170,3170,3170,600
20250221,150500,599066980,3170,3170,3170,3170,2276
20250221,150400,591852060,3175,3175,3175,3175,613
20250221,150300,589905785,3175,3175,3175,3175,1053
20250221,150200,586562510,3180,3180,3180,3180,309
20250221,150100,585579890,3180,3180,3180,3180,0
20250221,150000,585579890,3180,3180,3180,3180,16
20250221,145900,585529010,3175,3175,3175,3175,1610
20250221,145800,580417260,3175,3175,3175,3175,0
20250221,145700,580417260,3175,3170,3175,3170,206
20250221,145600,579764210,3175,3175,3175,3175,1000
20250221,145500,576589210,3180,3180,3180,3180,0
20250221,145400,576589210,3180,3180,3180,3180,0
20250221,145300,576589210,3180,3180,3180,3180,16
20250221,145200,576538330,3180,3170,3180,3170,1074
20250221,145100,573124990,3165,3165,3165,3165,90
20250221,145000,572840140,3165,3165,3165,3165,850
20250221,144900,570149890,3165,3165,3165,3165,0
20250221,144800,570149890,3165,3165,3165,3165,382
20250221,144700,568940860,3165,3170,3170,3165,73
20250221,144600,568709755,3170,3170,3170,3170,0
20250221,144500,568709755,3170,3170,3170,3170,0
20250221,144400,568709755,3170,3170,3170,3170,0
20250221,144300,568709755,3170,3170,3170,3170,0
20250221,144200,568709755,3170,3170,3170,3170,50
20250221,144100,568551255,3160,3160,3160,3160,0
20250221,144000,568551255,3160,3160,3160,3160,0
20250221,143900,568551255,3160,3160,3160,3160,0
20250221,143800,568551255,3160,3160,3160,3160,0
20250221,143700,568551255,3160,3160,3160,3160,0
20250221,143600,568551255,3160,3160,3160,3160,400
20250221,143500,567287255,3160,3160,3160,3160,0
20250221,143400,567287255,3160,3160,3160,3160,145
20250221,143300,566829055,3160,3160,3160,3160,0
20250221,143200,566829055,3160,3160,3160,3160,9
20250221,143100,566800615,3160,3160,3160,3160,10
20250221,143000,566769015,3175,3175,3175,3175,0
20250221,142900,566769015,3175,3175,3175,3175,0
20250221,142800,566769015,3175,3175,3175,3175,0
20250221,142700,566769015,3175,3175,3175,3175,0
20250221,142600,566769015,3175,3175,3175,3175,1
20250221,142500,566765840,3170,3160,3170,3160,631
20250221,142400,564771780,3160,3165,3165,3160,400
20250221,142300,563507255,3165,3165,3165,3165,81
20250221,142200,563250890,3170,3170,3170,3170,0
20250221,142100,563250890,3170,3170,3170,3170,0
20250221,142000,563250890,3170,3170,3170,3170,0
20250221,141900,563250890,3170,3170,3170,3170,0
20250221,141800,563250890,3170,3170,3170,3170,0
20250221,141700,563250890,3170,3170,3170,3170,230
20250221,141600,562521790,3170,3170,3170,3170,1
20250221,141500,562518620,3160,3175,3175,3160,49
20250221,141400,562363765,3160,3160,3160,3160,1
20250221,141300,562360605,3160,3160,3160,3160,0
20250221,141200,562360605,3160,3165,3165,3160,4528
20250221,141100,548045085,3165,3165,3165,3165,283
20250221,141000,547149390,3170,3170,3170,3170,0
20250221,140900,547149390,3170,3170,3170,3170,119
20250221,140800,546772160,3170,3170,3170,3170,215
20250221,140700,546090610,3170,3170,3170,3170,0
20250221,140600,546090610,3170,3170,3170,3170,200
20250221,140500,545456610,3170,3170,3170,3170,2490
20250221,140400,537563310,3175,3175,3175,3175,0
20250221,140300,537563310,3175,3175,3175,3175,31
20250221,140200,537464885,3175,3175,3175,3175,101
20250221,140100,537144210,3175,3180,3180,3175,143
20250221,140000,536689615,3175,3175,3175,3175,16
20250221,135900,536638815,3185,3175,3185,3175,8
20250221,135800,536613355,3175,3175,3175,3175,996
20250221,135700,533451055,3180,3180,3180,3180,60
20250221,135600,533260255,3180,3180,3180,3180,228
20250221,135500,532535215,3180,3185,3190,3180,826
20250221,135400,529904760,3185,3185,3185,3185,1172
20250221,135300,526171940,3180,3170,3180,3170,2604
20250221,135200,517901930,3170,3170,3170,3170,0
20250221,135100,517901930,3170,3170,3170,3170,0
20250221,135000,517901930,3170,3170,3170,3170,1
20250221,134900,517898760,3165,3165,3165,3165,2
20250221,134800,517892430,3165,3165,3165,3165,286
20250221,134700,516987240,3170,3170,3170,3170,0
20250221,134600,516987240,3170,3170,3170,3170,0
20250221,134500,516987240,3170,3170,3170,3170,20
20250221,134400,516923840,3170,3175,3175,3170,517
20250221,134300,515284940,3175,3175,3175,3175,1
20250221,134200,515281765,3170,3170,3170,3170,566
20250221,134100,513487545,3175,3175,3175,3175,0
20250221,134000,513487545,3175,3175,3175,3175,0
20250221,133900,513487545,3175,3175,3175,3175,0
20250221,133800,513487545,3175,3175,3175,3175,0
20250221,133700,513487545,3175,3175,3175,3175,100
20250221,133600,513170045,3175,3175,3175,3175,1
20250221,133500,513166870,3170,3170,3170,3170,0
20250221,133400,513166870,3170,3170,3170,3170,1
20250221,133300,513163700,3165,3165,3165,3165,0
20250221,133200,513163700,3165,3165,3165,3165,101
20250221,133100,512844035,3175,3175,3175,3175,0
20250221,133000,512844035,3175,3175,3175,3175,0
20250221,132900,512844035,3175,3175,3175,3175,0
20250221,132800,512844035,3175,3175,3175,3175,0
20250221,132700,512844035,3175,3175,3175,3175,2000
20250221,132600,506494035,3175,3175,3175,3175,0
20250221,132500,506494035,3175,3175,3175,3175,143
20250221,132400,506040010,3160,3160,3160,3160,1
20250221,132300,506036850,3165,3165,3165,3165,0
20250221,132200,506036850,3165,3165,3165,3165,200
20250221,132100,505403850,3165,3165,3165,3165,0
20250221,132000,505403850,3165,3165,3165,3165,1164
20250221,131900,501719790,3175,3175,3175,3175,1
20250221,131800,501716615,3165,3165,3165,3165,0
20250221,131700,501716615,3165,3170,3170,3165,550
20250221,131600,499974665,3170,3175,3175,3170,280
20250221,131500,499086295,3170,3170,3170,3170,641
20250221,131400,497054325,3170,3170,3170,3170,0
20250221,131300,497054325,3170,3170,3170,3170,7
20250221,131200,497032135,3170,3170,3170,3170,0
20250221,131100,497032135,3170,3170,3170,3170,11
20250221,131000,496997265,3175,3175,3175,3175,650
20250221,130900,494933515,3170,3170,3170,3170,0
20250221,130800,494933515,3170,3170,3170,3170,0
20250221,130700,494933515,3170,3170,3170,3170,0
20250221,130600,494933515,3170,3170,3170,3170,90
20250221,130500,494648215,3175,3175,3175,3175,8
20250221,130400,494622815,3170,3170,3170,3170,0
20250221,130300,494622815,3170,3170,3170,3170,0
20250221,130200,494622815,3170,3170,3170,3170,0
20250221,130100,494622815,3170,3170,3170,3170,57
20250221,130000,494442125,3170,3170,3170,3170,0
20250221,125900,494442125,3170,3170,3170,3170,176
20250221,125800,493884205,3170,3170,3170,3170,78
20250221,125700,493636945,3165,3165,3165,3165,0
20250221,125600,493636945,3165,3165,3165,3165,5
20250221,125500,493621120,3165,3165,3165,3165,0
20250221,125400,493621120,3165,3165,3165,3165,117
20250221,125300,493250815,3165,3165,3165,3165,572
20250221,125200,491440435,3165,3165,3165,3165,2
20250221,125100,491434105,3165,3165,3165,3165,0
20250221,125000,491434105,3165,3165,3165,3165,0
20250221,124900,491434105,3165,3165,3165,3165,0
20250221,124800,491434105,3165,3165,3165,3165,0
20250221,124700,491434105,3165,3165,3165,3165,0
20250221,124600,491434105,3165,3160,3165,3160,75
20250221,124500,491197100,3160,3160,3160,3160,0
20250221,124400,491197100,3160,3160,3160,3160,0
20250221,124300,491197100,3160,3160,3160,3160,0
20250221,124200,491197100,3160,3155,3160,3155,346
20250221,124100,490105310,3160,3160,3160,3160,53
20250221,124000,489937830,3160,3160,3160,3160,0
20250221,123900,489937830,3160,3160,3160,3160,0
20250221,123800,489937830,3160,3160,3160,3160,201
20250221,123700,489302670,3160,3160,3160,3160,0
20250221,123600,489302670,3160,3160,3160,3160,0
20250221,123500,489302670,3160,3160,3160,3160,50
20250221,123400,489144670,3160,3160,3160,3160,0
20250221,123300,489144670,3160,3160,3160,3160,0
20250221,123200,489144670,3160,3160,3160,3160,0
20250221,123100,489144670,3160,3160,3160,3160,1
20250221,123000,489141510,3155,3155,3155,3155,0
20250221,122900,489141510,3155,3155,3155,3155,2
20250221,122800,489135200,3160,3160,3160,3160,2
20250221,122700,489128880,3160,3160,3160,3160,0
20250221,122600,489128880,3160,3160,3160,3160,0
20250221,122500,489128880,3160,3160,3160,3160,0
20250221,122400,489128880,3160,3160,3160,3160,1
20250221,122300,489125720,3155,3155,3155,3155,10
20250221,122200,489094170,3160,3160,3160,3160,0
20250221,122100,489094170,3160,3160,3160,3160,100
20250221,122000,488778170,3160,3160,3160,3160,0
20250221,121900,488778170,3160,3160,3160,3160,0
20250221,121800,488778170,3160,3160,3160,3160,0
20250221,121700,488778170,3160,3160,3160,3160,0
20250221,121600,488778170,3160,3160,3160,3160,0
20250221,121500,488778170,3160,3160,3160,3160,0
20250221,121400,488778170,3160,3160,3160,3160,100
20250221,121300,488462170,3160,3160,3160,3160,0
20250221,121200,488462170,3160,3160,3160,3160,0
20250221,121100,488462170,3160,3160,3160,3160,200
20250221,121000,487830170,3160,3160,3160,3160,141
20250221,120900,487384610,3160,3160,3160,3160,0
20250221,120800,487384610,3160,3160,3160,3160,1
20250221,120700,487381450,3160,3160,3160,3160,0
20250221,120600,487381450,3160,3160,3160,3160,275
20250221,120500,486512450,3160,3160,3160,3160,201
20250221,120400,485877290,3150,3150,3150,3150,0
20250221,120300,485877290,3150,3150,3150,3150,150
20250221,120200,485404790,3150,3150,3150,3150,300
20250221,120100,484459790,3150,3160,3160,3150,444
20250221,120000,483061070,3150,3150,3150,3150,0
20250221,115900,483061070,3150,3150,3150,3150,0
20250221,115800,483061070,3150,3150,3150,3150,2
20250221,115700,483054770,3150,3150,3150,3150,0
20250221,115600,483054770,3150,3150,3150,3150,20
20250221,115500,482991770,3150,3150,3150,3150,0
20250221,115400,482991770,3150,3150,3150,3150,0
20250221,115300,482991770,3150,3150,3150,3150,0
20250221,115200,482991770,3150,3150,3150,3150,0
20250221,115100,482991770,3150,3150,3150,3150,0
20250221,115000,482991770,3150,3150,3150,3150,0
20250221,114900,482991770,3150,3150,3150,3150,200
20250221,114800,482361770,3145,3145,3145,3145,0
20250221,114700,482361770,3145,3160,3160,3145,2780
20250221,114600,473612480,3160,3160,3160,3160,1463
20250221,114500,468989400,3155,3155,3155,3155,246
20250221,114400,468213270,3150,3155,3155,3150,19
20250221,114300,468153405,3160,3160,3160,3160,0
20250221,114200,468153405,3160,3160,3160,3160,0
20250221,114100,468153405,3160,3160,3160,3160,1
20250221,114000,468150245,3150,3150,3150,3150,0
20250221,113900,468150245,3150,3150,3150,3150,106
20250221,113800,467816345,3150,3150,3150,3150,923
20250221,113700,464908895,3150,3150,3150,3150,20
20250221,113600,464845895,3150,3150,3150,3150,0
20250221,113500,464845895,3150,3150,3150,3150,0
20250221,113400,464845895,3150,3150,3150,3150,1011
20250221,113300,461661245,3150,3150,3150,3150,0
20250221,113200,461661245,3150,3150,3150,3150,1080
20250221,113100,458259245,3145,3145,3145,3145,0
20250221,113000,458259245,3145,3160,3160,3145,5492
20250221,112900,440957230,3155,3155,3155,3155,300
20250221,112800,440010730,3155,3160,3160,3155,188
20250221,112700,439417350,3160,3160,3160,3160,233
20250221,112600,438681070,3165,3165,3165,3165,0
20250221,112500,438681070,3165,3165,3165,3165,0
20250221,112400,438681070,3165,3165,3165,3165,0
20250221,112300,438681070,3165,3165,3165,3165,0
20250221,112200,438681070,3165,3165,3165,3165,0
20250221,112100,438681070,3165,3165,3165,3165,0
20250221,112000,438681070,3165,3165,3165,3165,0
20250221,111900,438681070,3165,3165,3165,3165,0
20250221,111800,438681070,3165,3165,3165,3165,12
20250221,111700,438643090,3165,3165,3165,3165,0
20250221,111600,438643090,3165,3160,3165,3160,105
20250221,111500,438311265,3165,3165,3165,3165,0
20250221,111400,438311265,3165,3165,3165,3165,1
20250221,111300,438308100,3165,3165,3165,3165,100
20250221,111200,437991600,3165,3165,3165,3165,0
20250221,111100,437991600,3165,3165,3165,3165,0
20250221,111000,437991600,3165,3165,3165,3165,100
20250221,110900,437675100,3165,3165,3165,3165,49
20250221,110800,437520015,3165,3165,3165,3165,60
20250221,110700,437330115,3165,3160,3165,3155,2308
20250221,110600,430047290,3165,3165,3165,3160,1367
20250221,110500,425726610,3170,3170,3170,3170,0
20250221,110400,425726610,3170,3170,3170,3170,1
20250221,110300,425723440,3165,3165,3165,3165,100
20250221,110200,425406940,3170,3170,3170,3170,0
20250221,110100,425406940,3170,3170,3170,3170,0
20250221,110000,425406940,3170,3170,3170,3170,1
20250221,105900,425403770,3160,3160,3160,3160,100
20250221,105800,425087770,3170,3170,3170,3170,100
20250221,105700,424770770,3170,3165,3170,3165,202
20250221,105600,424131435,3165,3165,3165,3165,400
20250221,105500,422865435,3170,3170,3170,3170,110
20250221,105400,422516735,3170,3170,3170,3170,0
20250221,105300,422516735,3170,3170,3170,3170,442
20250221,105200,421115595,3170,3170,3170,3170,157
20250221,105100,420617905,3170,3170,3170,3170,170
20250221,105000,420079005,3170,3170,3170,3170,0
20250221,104900,420079005,3170,3165,3170,3165,41
20250221,104800,419949235,3170,3170,3170,3170,2
20250221,104700,419942895,3165,3165,3165,3165,306
20250221,104600,418974405,3175,3175,3175,3175,0
20250221,104500,418974405,3175,3175,3175,3175,0
20250221,104400,418974405,3175,3175,3175,3175,0
20250221,104300,418974405,3175,3175,3175,3175,0
20250221,104200,418974405,3175,3175,3175,3175,8
20250221,104100,418949005,3175,3175,3175,3175,157
20250221,104000,418450530,3175,3175,3175,3175,0
20250221,103900,418450530,3175,3175,3175,3175,2
20250221,103800,418444180,3170,3170,3170,3170,341
20250221,103700,417363210,3175,3175,3175,3175,0
20250221,103600,417363210,3175,3175,3175,3175,0
20250221,103500,417363210,3175,3175,3175,3175,0
20250221,103400,417363210,3175,3175,3175,3175,144
20250221,103300,416906010,3175,3165,3175,3155,1881
20250221,103200,410966110,3165,3165,3165,3165,0
20250221,103100,410966110,3165,3165,3165,3165,0
20250221,103000,410966110,3165,3165,3165,3165,747
20250221,102900,408601855,3165,3175,3175,3165,1800
20250221,102800,402903705,3170,3170,3170,3170,0
20250221,102700,402903705,3170,3175,3175,3170,2038
20250221,102600,396441270,3175,3175,3175,3175,45
20250221,102500,396298395,3175,3175,3175,3175,0
20250221,102400,396298395,3175,3175,3175,3175,51
20250221,102300,396136470,3175,3175,3175,3175,159
20250221,102200,395631645,3175,3175,3175,3175,823
20250221,102100,393018620,3175,3180,3180,3175,1528
20250221,102000,388159800,3180,3180,3180,3180,155
20250221,101900,387666900,3185,3185,3185,3185,80
20250221,101800,387412100,3185,3185,3185,3185,0
20250221,101700,387412100,3185,3185,3185,3185,394
20250221,101600,386157210,3185,3185,3185,3185,0
20250221,101500,386157210,3185,3190,3190,3185,531
20250221,101400,384463570,3190,3190,3190,3190,167
20250221,101300,383930840,3185,3185,3185,3185,100
20250221,101200,383612340,3190,3190,3190,3190,0
20250221,101100,383612340,3190,3190,3190,3190,90
20250221,101000,383325240,3190,3190,3190,3190,1283
20250221,100900,379232470,3190,3190,3190,3190,72
20250221,100800,379002790,3190,3195,3195,3190,1116
20250221,100700,375437665,3190,3185,3190,3185,3779
20250221,100600,363391955,3180,3180,3180,3180,500
20250221,100500,361801955,3185,3180,3185,3180,74
20250221,100400,361566620,3180,3180,3180,3180,146
20250221,100300,361102340,3180,3180,3180,3180,2
20250221,100200,361095980,3180,3175,3180,3175,304
20250221,100100,360129275,3175,3175,3175,3175,0
20250221,100000,360129275,3175,3175,3175,3175,0
20250221,095900,360129275,3175,3175,3175,3175,558
20250221,095800,358357625,3170,3170,3170,3170,10
20250221,095700,358325925,3170,3175,3175,3170,133
20250221,095600,357903815,3175,3175,3175,3170,1030
20250221,095500,354637165,3175,3185,3185,3175,1030
20250221,095400,351359450,3185,3180,3185,3180,101
20250221,095300,351038265,3185,3180,3185,3180,1000
20250221,095200,347855765,3180,3180,3180,3180,0
20250221,095100,347855765,3180,3180,3185,3180,280
20250221,095000,346964865,3185,3185,3185,3185,1
20250221,094900,346961680,3185,3180,3185,3175,491
20250221,094800,345401935,3180,3180,3180,3180,570
20250221,094700,343589335,3180,3185,3185,3180,2419
20250221,094600,335889705,3185,3175,3185,3175,2122
20250221,094500,329142795,3175,3180,3180,3175,225
20250221,094400,328428265,3180,3175,3180,3175,271
20250221,094300,327566835,3180,3185,3185,3180,3324
20250221,094200,316986685,3185,3190,3190,3185,2618
20250221,094100,308645055,3190,3185,3190,3185,266
20250221,094000,307797345,3185,3185,3185,3185,608
20250221,093900,305860865,3185,3185,3185,3180,3862
20250221,093800,293562350,3180,3180,3180,3180,305
20250221,093700,292592450,3180,3185,3185,3180,40
20250221,093600,292465080,3185,3185,3185,3185,160
20250221,093500,291955480,3180,3185,3185,3180,4101
20250221,093400,278894795,3185,3190,3190,3185,1379
20250221,093300,274500830,3175,3185,3190,3175,8476
20250221,093200,247543570,3185,3190,3190,3185,32
20250221,093100,247441500,3190,3195,3195,3190,1819
20250221,093000,241634695,3195,3200,3200,3195,311
20250221,092900,240640550,3200,3200,3200,3200,862
20250221,092800,237882150,3195,3195,3195,3195,566
20250221,092700,236073780,3190,3195,3195,3190,1340
20250221,092600,231792505,3195,3185,3195,3185,838
20250221,092500,229120515,3185,3190,3190,3185,480
20250221,092400,227591215,3185,3190,3190,3185,2555
20250221,092300,219451515,3190,3195,3195,3190,2526
20250221,092200,211390200,3200,3195,3200,3195,124
20250221,092100,210993575,3195,3190,3195,3190,433
20250221,092000,209610825,3195,3190,3195,3190,2906
20250221,091900,200339050,3185,3195,3200,3185,7392
20250221,091800,176740740,3200,3190,3200,3190,890
20250221,091700,173895830,3190,3195,3195,3190,359
20250221,091600,172749515,3195,3190,3195,3190,2873
20250221,091500,163578560,3190,3190,3190,3185,2466
20250221,091400,155717045,3190,3190,3195,3180,1515
20250221,091300,150882320,3190,3180,3195,3180,1026
20250221,091200,147614800,3180,3195,3195,3180,871
20250221,091100,144838520,3195,3195,3195,3195,413
20250221,091000,143518985,3190,3205,3210,3190,7566
20250221,090900,119306130,3210,3190,3210,3190,7149
20250221,090800,96411440,3190,3195,3195,3190,1006
20250221,090700,93199800,3200,3195,3200,3190,4737
20250221,090600,78060550,3195,3170,3195,3170,6158
20250221,090500,58434755,3180,3170,3180,3170,1067
20250221,090400,55043455,3170,3175,3180,3170,1300
20250221,090300,50914615,3180,3180,3185,3165,3146
20250221,090200,40926080,3190,3160,3195,3160,5199
20250221,090100,24386915,3155,3135,3155,3135,6151
20250221,090000,5060305,3145,3145,3145,3145,1609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202600 643192245 3175 3175 3175 3175 4593
3 20250221 202500 643192245 3175 3175 3175 3175 0
4 20250221 202400 643192245 3175 3175 3175 3175 0
5 20250221 202300 643192245 3175 3175 3175 3175 0
6 20250221 202200 643192245 3175 3175 3175 3175 0
7 20250221 202100 643192245 3175 3175 3175 3175 0
8 20250221 202000 643192245 3175 3175 3175 3175 0
9 20250221 201900 643192245 3175 3175 3175 3175 0
10 20250221 201800 643192245 3175 3175 3175 3175 0
11 20250221 201700 643192245 3175 3175 3175 3175 0
12 20250221 201600 643192245 3175 3175 3175 3175 0
13 20250221 201500 643192245 3175 3175 3175 3175 0
14 20250221 201400 643192245 3175 3175 3175 3175 0
15 20250221 201300 643192245 3175 3175 3175 3175 0
16 20250221 201200 643192245 3175 3175 3175 3175 0
17 20250221 201100 643192245 3175 3175 3175 3175 0
18 20250221 201000 643192245 3175 3175 3175 3175 0
19 20250221 200900 643192245 3175 3175 3175 3175 0
20 20250221 200800 643192245 3175 3175 3175 3175 0
21 20250221 200700 643192245 3175 3175 3175 3175 0
22 20250221 200600 643192245 3175 3175 3175 3175 0
23 20250221 200500 643192245 3175 3175 3175 3175 0
24 20250221 200400 643192245 3175 3175 3175 3175 0
25 20250221 200300 643192245 3175 3175 3175 3175 0
26 20250221 200200 643192245 3175 3175 3175 3175 0
27 20250221 200100 643192245 3175 3175 3175 3175 0
28 20250221 200000 643192245 3175 3175 3175 3175 0
29 20250221 195900 643192245 3175 3175 3175 3175 0
30 20250221 195800 643192245 3175 3175 3175 3175 0
31 20250221 195700 643192245 3175 3175 3175 3175 0
32 20250221 195600 643192245 3175 3175 3175 3175 4593
33 20250221 195500 643192245 3175 3175 3175 3175 0
34 20250221 195400 643192245 3175 3175 3175 3175 0
35 20250221 195300 643192245 3175 3175 3175 3175 0
36 20250221 195200 643192245 3175 3175 3175 3175 0
37 20250221 195100 643192245 3175 3175 3175 3175 0
38 20250221 195000 643192245 3175 3175 3175 3175 0
39 20250221 194900 643192245 3175 3175 3175 3175 0
40 20250221 194800 643192245 3175 3175 3175 3175 0
41 20250221 194700 643192245 3175 3175 3175 3175 0
42 20250221 194600 643192245 3175 3175 3175 3175 0
43 20250221 194500 643192245 3175 3175 3175 3175 0
44 20250221 194400 643192245 3175 3175 3175 3175 0
45 20250221 194300 643192245 3175 3175 3175 3175 0
46 20250221 194200 643192245 3175 3175 3175 3175 0
47 20250221 194100 643192245 3175 3175 3175 3175 0
48 20250221 194000 643192245 3175 3175 3175 3175 0
49 20250221 193900 643192245 3175 3175 3175 3175 0
50 20250221 193800 643192245 3175 3175 3175 3175 0
51 20250221 193700 643192245 3175 3175 3175 3175 0
52 20250221 193600 643192245 3175 3175 3175 3175 0
53 20250221 193500 643192245 3175 3175 3175 3175 0
54 20250221 193400 643192245 3175 3175 3175 3175 0
55 20250221 193300 643192245 3175 3175 3175 3175 0
56 20250221 193200 643192245 3175 3175 3175 3175 0
57 20250221 193100 643192245 3175 3175 3175 3175 0
58 20250221 193000 643192245 3175 3175 3175 3175 0
59 20250221 192900 643192245 3175 3175 3175 3175 0
60 20250221 192800 643192245 3175 3175 3175 3175 0
61 20250221 192700 643192245 3175 3175 3175 3175 0
62 20250221 192600 643192245 3175 3175 3175 3175 4593
63 20250221 192500 643192245 3175 3175 3175 3175 0
64 20250221 192400 643192245 3175 3175 3175 3175 0
65 20250221 192300 643192245 3175 3175 3175 3175 0
66 20250221 192200 643192245 3175 3175 3175 3175 0
67 20250221 192100 643192245 3175 3175 3175 3175 0
68 20250221 192000 643192245 3175 3175 3175 3175 0
69 20250221 191900 643192245 3175 3175 3175 3175 0
70 20250221 191800 643192245 3175 3175 3175 3175 0
71 20250221 191700 643192245 3175 3175 3175 3175 0
72 20250221 191600 643192245 3175 3175 3175 3175 0
73 20250221 191500 643192245 3175 3175 3175 3175 0
74 20250221 191400 643192245 3175 3175 3175 3175 0
75 20250221 191300 643192245 3175 3175 3175 3175 0
76 20250221 191200 643192245 3175 3175 3175 3175 0
77 20250221 191100 643192245 3175 3175 3175 3175 0
78 20250221 191000 643192245 3175 3175 3175 3175 0
79 20250221 190900 643192245 3175 3175 3175 3175 0
80 20250221 190800 643192245 3175 3175 3175 3175 0
81 20250221 190700 643192245 3175 3175 3175 3175 0
82 20250221 190600 643192245 3175 3175 3175 3175 0
83 20250221 190500 643192245 3175 3175 3175 3175 0
84 20250221 190400 643192245 3175 3175 3175 3175 0
85 20250221 190300 643192245 3175 3175 3175 3175 0
86 20250221 190200 643192245 3175 3175 3175 3175 0
87 20250221 190100 643192245 3175 3175 3175 3175 0
88 20250221 190000 643192245 3175 3175 3175 3175 0
89 20250221 185900 643192245 3175 3175 3175 3175 0
90 20250221 185800 643192245 3175 3175 3175 3175 0
91 20250221 185700 643192245 3175 3175 3175 3175 0
92 20250221 185600 643192245 3175 3175 3175 3175 4593
93 20250221 185500 643192245 3175 3175 3175 3175 0
94 20250221 185400 643192245 3175 3175 3175 3175 0
95 20250221 185300 643192245 3175 3175 3175 3175 0
96 20250221 185200 643192245 3175 3175 3175 3175 0
97 20250221 185100 643192245 3175 3175 3175 3175 0
98 20250221 185000 643192245 3175 3175 3175 3175 0
99 20250221 184900 643192245 3175 3175 3175 3175 0
100 20250221 184800 643192245 3175 3175 3175 3175 0
101 20250221 184700 643192245 3175 3175 3175 3175 0
102 20250221 184600 643192245 3175 3175 3175 3175 0
103 20250221 184500 643192245 3175 3175 3175 3175 0
104 20250221 184400 643192245 3175 3175 3175 3175 0
105 20250221 184300 643192245 3175 3175 3175 3175 0
106 20250221 184200 643192245 3175 3175 3175 3175 0
107 20250221 184100 643192245 3175 3175 3175 3175 0
108 20250221 184000 643192245 3175 3175 3175 3175 0
109 20250221 183900 643192245 3175 3175 3175 3175 0
110 20250221 183800 643192245 3175 3175 3175 3175 0
111 20250221 183700 643192245 3175 3175 3175 3175 0
112 20250221 183600 643192245 3175 3175 3175 3175 0
113 20250221 183500 643192245 3175 3175 3175 3175 0
114 20250221 183400 643192245 3175 3175 3175 3175 0
115 20250221 183300 643192245 3175 3175 3175 3175 0
116 20250221 183200 643192245 3175 3175 3175 3175 0
117 20250221 183100 643192245 3175 3175 3175 3175 0
118 20250221 183000 643192245 3175 3175 3175 3175 0
119 20250221 182900 643192245 3175 3175 3175 3175 0
120 20250221 182800 643192245 3175 3175 3175 3175 0
121 20250221 182700 643192245 3175 3175 3175 3175 0
122 20250221 182600 643192245 3175 3175 3175 3175 4593
123 20250221 182500 643192245 3175 3175 3175 3175 0
124 20250221 182400 643192245 3175 3175 3175 3175 0
125 20250221 182300 643192245 3175 3175 3175 3175 0
126 20250221 182200 643192245 3175 3175 3175 3175 0
127 20250221 182100 643192245 3175 3175 3175 3175 0
128 20250221 182000 643192245 3175 3175 3175 3175 0
129 20250221 181900 643192245 3175 3175 3175 3175 0
130 20250221 181800 643192245 3175 3175 3175 3175 0
131 20250221 181700 643192245 3175 3175 3175 3175 0
132 20250221 181600 643192245 3175 3175 3175 3175 0
133 20250221 181500 643192245 3175 3175 3175 3175 0
134 20250221 181400 643192245 3175 3175 3175 3175 0
135 20250221 181300 643192245 3175 3175 3175 3175 0
136 20250221 181200 643192245 3175 3175 3175 3175 0
137 20250221 181100 643192245 3175 3175 3175 3175 0
138 20250221 181000 643192245 3175 3175 3175 3175 0
139 20250221 180900 643192245 3175 3175 3175 3175 0
140 20250221 180800 643192245 3175 3175 3175 3175 0
141 20250221 180700 643192245 3175 3175 3175 3175 0
142 20250221 180600 643192245 3175 3175 3175 3175 0
143 20250221 180500 643192245 3175 3175 3175 3175 0
144 20250221 180400 643192245 3175 3175 3175 3175 0
145 20250221 180300 643192245 3175 3175 3175 3175 0
146 20250221 180200 643192245 3175 3175 3175 3175 0
147 20250221 180100 643192245 3175 3175 3175 3175 0
148 20250221 180000 643192245 3175 3175 3175 3175 0
149 20250221 175900 643192245 3175 3175 3175 3175 0
150 20250221 175800 643192245 3175 3175 3175 3175 0
151 20250221 175700 643192245 3175 3175 3175 3175 0
152 20250221 175600 643192245 3175 3175 3175 3175 4593
153 20250221 175500 643192245 3175 3175 3175 3175 0
154 20250221 175400 643192245 3175 3175 3175 3175 0
155 20250221 175300 643192245 3175 3175 3175 3175 0
156 20250221 175200 643192245 3175 3175 3175 3175 0
157 20250221 175100 643192245 3175 3175 3175 3175 0
158 20250221 175000 643192245 3175 3175 3175 3175 0
159 20250221 174900 643192245 3175 3175 3175 3175 0
160 20250221 174800 643192245 3175 3175 3175 3175 0
161 20250221 174700 643192245 3175 3175 3175 3175 0
162 20250221 174600 643192245 3175 3175 3175 3175 0
163 20250221 174500 643192245 3175 3175 3175 3175 0
164 20250221 174400 643192245 3175 3175 3175 3175 0
165 20250221 174300 643192245 3175 3175 3175 3175 0
166 20250221 174200 643192245 3175 3175 3175 3175 0
167 20250221 174100 643192245 3175 3175 3175 3175 0
168 20250221 174000 643192245 3175 3175 3175 3175 0
169 20250221 173900 643192245 3175 3175 3175 3175 0
170 20250221 173800 643192245 3175 3175 3175 3175 0
171 20250221 173700 643192245 3175 3175 3175 3175 0
172 20250221 173600 643192245 3175 3175 3175 3175 0
173 20250221 173500 643192245 3175 3175 3175 3175 0
174 20250221 173400 643192245 3175 3175 3175 3175 0
175 20250221 173300 643192245 3175 3175 3175 3175 0
176 20250221 173200 643192245 3175 3175 3175 3175 0
177 20250221 173100 643192245 3175 3175 3175 3175 0
178 20250221 173000 643192245 3175 3175 3175 3175 0
179 20250221 172900 643192245 3175 3175 3175 3175 0
180 20250221 172800 643192245 3175 3175 3175 3175 0
181 20250221 172700 643192245 3175 3175 3175 3175 0
182 20250221 172600 643192245 3175 3175 3175 3175 4593
183 20250221 172500 643192245 3175 3175 3175 3175 0
184 20250221 172400 643192245 3175 3175 3175 3175 0
185 20250221 172300 643192245 3175 3175 3175 3175 0
186 20250221 172200 643192245 3175 3175 3175 3175 0
187 20250221 172100 643192245 3175 3175 3175 3175 0
188 20250221 172000 643192245 3175 3175 3175 3175 0
189 20250221 171900 643192245 3175 3175 3175 3175 0
190 20250221 171800 643192245 3175 3175 3175 3175 0
191 20250221 171700 643192245 3175 3175 3175 3175 0
192 20250221 171600 643192245 3175 3175 3175 3175 0
193 20250221 171500 643192245 3175 3175 3175 3175 0
194 20250221 171400 643192245 3175 3175 3175 3175 0
195 20250221 171300 643192245 3175 3175 3175 3175 0
196 20250221 171200 643192245 3175 3175 3175 3175 0
197 20250221 171100 643192245 3175 3175 3175 3175 0
198 20250221 171000 643192245 3175 3175 3175 3175 0
199 20250221 170900 643192245 3175 3175 3175 3175 0
200 20250221 170800 643192245 3175 3175 3175 3175 0
201 20250221 170700 643192245 3175 3175 3175 3175 0
202 20250221 170600 643192245 3175 3175 3175 3175 0
203 20250221 170500 643192245 3175 3175 3175 3175 0
204 20250221 170400 643192245 3175 3175 3175 3175 0
205 20250221 170300 643192245 3175 3175 3175 3175 0
206 20250221 170200 643192245 3175 3175 3175 3175 0
207 20250221 170100 643192245 3175 3175 3175 3175 0
208 20250221 170000 643192245 3175 3175 3175 3175 0
209 20250221 165900 643192245 3175 3175 3175 3175 0
210 20250221 165800 643192245 3175 3175 3175 3175 0
211 20250221 165700 643192245 3175 3175 3175 3175 0
212 20250221 165600 643192245 3175 3175 3175 3175 4593
213 20250221 165500 643192245 3175 3175 3175 3175 0
214 20250221 165400 643192245 3175 3175 3175 3175 0
215 20250221 165300 643192245 3175 3175 3175 3175 0
216 20250221 165200 643192245 3175 3175 3175 3175 0
217 20250221 165100 643192245 3175 3175 3175 3175 0
218 20250221 165000 643192245 3175 3175 3175 3175 0
219 20250221 164900 643192245 3175 3175 3175 3175 0
220 20250221 164800 643192245 3175 3175 3175 3175 0
221 20250221 164700 643192245 3175 3175 3175 3175 0
222 20250221 164600 643192245 3175 3175 3175 3175 0
223 20250221 164500 643192245 3175 3175 3175 3175 0
224 20250221 164400 643192245 3175 3175 3175 3175 0
225 20250221 164300 643192245 3175 3175 3175 3175 0
226 20250221 164200 643192245 3175 3175 3175 3175 0
227 20250221 164100 643192245 3175 3175 3175 3175 0
228 20250221 164000 643192245 3175 3175 3175 3175 0
229 20250221 163900 643192245 3175 3175 3175 3175 0
230 20250221 163800 643192245 3175 3175 3175 3175 0
231 20250221 163700 643192245 3175 3175 3175 3175 0
232 20250221 163600 643192245 3175 3175 3175 3175 0
233 20250221 163500 643192245 3175 3175 3175 3175 0
234 20250221 163400 643192245 3175 3175 3175 3175 0
235 20250221 163300 643192245 3175 3175 3175 3175 0
236 20250221 163200 643192245 3175 3175 3175 3175 0
237 20250221 163100 643192245 3175 3175 3175 3175 0
238 20250221 163000 643192245 3175 3175 3175 3175 0
239 20250221 162900 643192245 3175 3175 3175 3175 0
240 20250221 162800 643192245 3175 3175 3175 3175 0
241 20250221 162700 643192245 3175 3175 3175 3175 0
242 20250221 162600 643192245 3175 3175 3175 3175 4593
243 20250221 162500 643192245 3175 3175 3175 3175 0
244 20250221 162400 643192245 3175 3175 3175 3175 0
245 20250221 162300 643192245 3175 3175 3175 3175 0
246 20250221 162200 643192245 3175 3175 3175 3175 0
247 20250221 162100 643192245 3175 3175 3175 3175 0
248 20250221 162000 643192245 3175 3175 3175 3175 0
249 20250221 161900 643192245 3175 3175 3175 3175 0
250 20250221 161800 643192245 3175 3175 3175 3175 0
251 20250221 161700 643192245 3175 3175 3175 3175 0
252 20250221 161600 643192245 3175 3175 3175 3175 0
253 20250221 161500 643192245 3175 3175 3175 3175 0
254 20250221 161400 643192245 3175 3175 3175 3175 0
255 20250221 161300 643192245 3175 3175 3175 3175 0
256 20250221 161200 643192245 3175 3175 3175 3175 0
257 20250221 161100 643192245 3175 3175 3175 3175 0
258 20250221 161000 643192245 3175 3175 3175 3175 0
259 20250221 160900 643192245 3175 3175 3175 3175 0
260 20250221 160800 643192245 3175 3175 3175 3175 0
261 20250221 160700 643192245 3175 3175 3175 3175 0
262 20250221 160600 643192245 3175 3175 3175 3175 0
263 20250221 160500 643192245 3175 3175 3175 3175 0
264 20250221 160400 643192245 3175 3175 3175 3175 0
265 20250221 160300 643192245 3175 3175 3175 3175 0
266 20250221 160200 643192245 3175 3175 3175 3175 0
267 20250221 160100 643192245 3175 3175 3175 3175 0
268 20250221 160000 643192245 3175 3175 3175 3175 0
269 20250221 155900 643192245 3175 3175 3175 3175 0
270 20250221 155800 643192245 3175 3175 3175 3175 0
271 20250221 155700 643192245 3175 3175 3175 3175 0
272 20250221 155600 643192245 3175 3175 3175 3175 4593
273 20250221 155500 643192245 3175 3175 3175 3175 0
274 20250221 155400 643192245 3175 3175 3175 3175 0
275 20250221 155300 643192245 3175 3175 3175 3175 0
276 20250221 155200 643192245 3175 3175 3175 3175 0
277 20250221 155100 643192245 3175 3175 3175 3175 0
278 20250221 155000 643192245 3175 3175 3175 3175 0
279 20250221 154900 643192245 3175 3175 3175 3175 0
280 20250221 154800 643192245 3175 3175 3175 3175 0
281 20250221 154700 643192245 3175 3175 3175 3175 0
282 20250221 154600 643192245 3175 3175 3175 3175 0
283 20250221 154500 643192245 3175 3175 3175 3175 0
284 20250221 154400 643192245 3175 3175 3175 3175 0
285 20250221 154300 643192245 3175 3175 3175 3175 0
286 20250221 154200 643192245 3175 3175 3175 3175 0
287 20250221 154100 643192245 3175 3175 3175 3175 0
288 20250221 154000 643192245 3175 3175 3175 3175 0
289 20250221 153900 643192245 3175 3175 3175 3175 0
290 20250221 153800 643192245 3175 3175 3175 3175 0
291 20250221 153700 643192245 3175 3175 3175 3175 0
292 20250221 153600 643192245 3175 3175 3175 3175 0
293 20250221 153500 643192245 3175 3175 3175 3175 0
294 20250221 153400 643192245 3175 3175 3175 3175 0
295 20250221 153300 643192245 3175 3175 3175 3175 0
296 20250221 153200 643192245 3175 3175 3175 3175 0
297 20250221 153100 643192245 3175 3175 3175 3175 0
298 20250221 153000 643192245 3175 3175 3175 3175 4593
299 20250221 152900 628609470 3175 3175 3175 3175 0
300 20250221 152800 628609470 3175 3175 3175 3175 0
301 20250221 152700 628609470 3175 3175 3175 3175 0
302 20250221 152600 628609470 3175 3175 3175 3175 0
303 20250221 152500 628609470 3175 3175 3175 3175 0
304 20250221 152400 628609470 3175 3175 3175 3175 0
305 20250221 152300 628609470 3175 3175 3175 3175 0
306 20250221 152200 628609470 3175 3175 3175 3175 0
307 20250221 152100 628609470 3175 3175 3175 3175 0
308 20250221 152000 628609470 3175 3175 3175 3175 0
309 20250221 151900 628609470 3175 3180 3180 3175 1289
310 20250221 151800 624510980 3175 3175 3175 3175 12
311 20250221 151700 624472880 3175 3175 3175 3175 50
312 20250221 151600 624314130 3170 3175 3175 3170 500
313 20250221 151500 622728125 3180 3175 3180 3175 682
314 20250221 151400 620561660 3175 3175 3175 3175 60
315 20250221 151300 620371160 3175 3175 3180 3175 1529
316 20250221 151200 615516460 3180 3180 3180 3180 0
317 20250221 151100 615516460 3180 3175 3180 3175 158
318 20250221 151000 615014805 3175 3175 3180 3175 1033
319 20250221 150900 611735025 3175 3170 3175 3170 1115
320 20250221 150800 608196580 3170 3170 3170 3170 0
321 20250221 150700 608196580 3170 3170 3170 3170 2280
322 20250221 150600 600968980 3170 3170 3170 3170 600
323 20250221 150500 599066980 3170 3170 3170 3170 2276
324 20250221 150400 591852060 3175 3175 3175 3175 613
325 20250221 150300 589905785 3175 3175 3175 3175 1053
326 20250221 150200 586562510 3180 3180 3180 3180 309
327 20250221 150100 585579890 3180 3180 3180 3180 0
328 20250221 150000 585579890 3180 3180 3180 3180 16
329 20250221 145900 585529010 3175 3175 3175 3175 1610
330 20250221 145800 580417260 3175 3175 3175 3175 0
331 20250221 145700 580417260 3175 3170 3175 3170 206
332 20250221 145600 579764210 3175 3175 3175 3175 1000
333 20250221 145500 576589210 3180 3180 3180 3180 0
334 20250221 145400 576589210 3180 3180 3180 3180 0
335 20250221 145300 576589210 3180 3180 3180 3180 16
336 20250221 145200 576538330 3180 3170 3180 3170 1074
337 20250221 145100 573124990 3165 3165 3165 3165 90
338 20250221 145000 572840140 3165 3165 3165 3165 850
339 20250221 144900 570149890 3165 3165 3165 3165 0
340 20250221 144800 570149890 3165 3165 3165 3165 382
341 20250221 144700 568940860 3165 3170 3170 3165 73
342 20250221 144600 568709755 3170 3170 3170 3170 0
343 20250221 144500 568709755 3170 3170 3170 3170 0
344 20250221 144400 568709755 3170 3170 3170 3170 0
345 20250221 144300 568709755 3170 3170 3170 3170 0
346 20250221 144200 568709755 3170 3170 3170 3170 50
347 20250221 144100 568551255 3160 3160 3160 3160 0
348 20250221 144000 568551255 3160 3160 3160 3160 0
349 20250221 143900 568551255 3160 3160 3160 3160 0
350 20250221 143800 568551255 3160 3160 3160 3160 0
351 20250221 143700 568551255 3160 3160 3160 3160 0
352 20250221 143600 568551255 3160 3160 3160 3160 400
353 20250221 143500 567287255 3160 3160 3160 3160 0
354 20250221 143400 567287255 3160 3160 3160 3160 145
355 20250221 143300 566829055 3160 3160 3160 3160 0
356 20250221 143200 566829055 3160 3160 3160 3160 9
357 20250221 143100 566800615 3160 3160 3160 3160 10
358 20250221 143000 566769015 3175 3175 3175 3175 0
359 20250221 142900 566769015 3175 3175 3175 3175 0
360 20250221 142800 566769015 3175 3175 3175 3175 0
361 20250221 142700 566769015 3175 3175 3175 3175 0
362 20250221 142600 566769015 3175 3175 3175 3175 1
363 20250221 142500 566765840 3170 3160 3170 3160 631
364 20250221 142400 564771780 3160 3165 3165 3160 400
365 20250221 142300 563507255 3165 3165 3165 3165 81
366 20250221 142200 563250890 3170 3170 3170 3170 0
367 20250221 142100 563250890 3170 3170 3170 3170 0
368 20250221 142000 563250890 3170 3170 3170 3170 0
369 20250221 141900 563250890 3170 3170 3170 3170 0
370 20250221 141800 563250890 3170 3170 3170 3170 0
371 20250221 141700 563250890 3170 3170 3170 3170 230
372 20250221 141600 562521790 3170 3170 3170 3170 1
373 20250221 141500 562518620 3160 3175 3175 3160 49
374 20250221 141400 562363765 3160 3160 3160 3160 1
375 20250221 141300 562360605 3160 3160 3160 3160 0
376 20250221 141200 562360605 3160 3165 3165 3160 4528
377 20250221 141100 548045085 3165 3165 3165 3165 283
378 20250221 141000 547149390 3170 3170 3170 3170 0
379 20250221 140900 547149390 3170 3170 3170 3170 119
380 20250221 140800 546772160 3170 3170 3170 3170 215
381 20250221 140700 546090610 3170 3170 3170 3170 0
382 20250221 140600 546090610 3170 3170 3170 3170 200
383 20250221 140500 545456610 3170 3170 3170 3170 2490
384 20250221 140400 537563310 3175 3175 3175 3175 0
385 20250221 140300 537563310 3175 3175 3175 3175 31
386 20250221 140200 537464885 3175 3175 3175 3175 101
387 20250221 140100 537144210 3175 3180 3180 3175 143
388 20250221 140000 536689615 3175 3175 3175 3175 16
389 20250221 135900 536638815 3185 3175 3185 3175 8
390 20250221 135800 536613355 3175 3175 3175 3175 996
391 20250221 135700 533451055 3180 3180 3180 3180 60
392 20250221 135600 533260255 3180 3180 3180 3180 228
393 20250221 135500 532535215 3180 3185 3190 3180 826
394 20250221 135400 529904760 3185 3185 3185 3185 1172
395 20250221 135300 526171940 3180 3170 3180 3170 2604
396 20250221 135200 517901930 3170 3170 3170 3170 0
397 20250221 135100 517901930 3170 3170 3170 3170 0
398 20250221 135000 517901930 3170 3170 3170 3170 1
399 20250221 134900 517898760 3165 3165 3165 3165 2
400 20250221 134800 517892430 3165 3165 3165 3165 286
401 20250221 134700 516987240 3170 3170 3170 3170 0
402 20250221 134600 516987240 3170 3170 3170 3170 0
403 20250221 134500 516987240 3170 3170 3170 3170 20
404 20250221 134400 516923840 3170 3175 3175 3170 517
405 20250221 134300 515284940 3175 3175 3175 3175 1
406 20250221 134200 515281765 3170 3170 3170 3170 566
407 20250221 134100 513487545 3175 3175 3175 3175 0
408 20250221 134000 513487545 3175 3175 3175 3175 0
409 20250221 133900 513487545 3175 3175 3175 3175 0
410 20250221 133800 513487545 3175 3175 3175 3175 0
411 20250221 133700 513487545 3175 3175 3175 3175 100
412 20250221 133600 513170045 3175 3175 3175 3175 1
413 20250221 133500 513166870 3170 3170 3170 3170 0
414 20250221 133400 513166870 3170 3170 3170 3170 1
415 20250221 133300 513163700 3165 3165 3165 3165 0
416 20250221 133200 513163700 3165 3165 3165 3165 101
417 20250221 133100 512844035 3175 3175 3175 3175 0
418 20250221 133000 512844035 3175 3175 3175 3175 0
419 20250221 132900 512844035 3175 3175 3175 3175 0
420 20250221 132800 512844035 3175 3175 3175 3175 0
421 20250221 132700 512844035 3175 3175 3175 3175 2000
422 20250221 132600 506494035 3175 3175 3175 3175 0
423 20250221 132500 506494035 3175 3175 3175 3175 143
424 20250221 132400 506040010 3160 3160 3160 3160 1
425 20250221 132300 506036850 3165 3165 3165 3165 0
426 20250221 132200 506036850 3165 3165 3165 3165 200
427 20250221 132100 505403850 3165 3165 3165 3165 0
428 20250221 132000 505403850 3165 3165 3165 3165 1164
429 20250221 131900 501719790 3175 3175 3175 3175 1
430 20250221 131800 501716615 3165 3165 3165 3165 0
431 20250221 131700 501716615 3165 3170 3170 3165 550
432 20250221 131600 499974665 3170 3175 3175 3170 280
433 20250221 131500 499086295 3170 3170 3170 3170 641
434 20250221 131400 497054325 3170 3170 3170 3170 0
435 20250221 131300 497054325 3170 3170 3170 3170 7
436 20250221 131200 497032135 3170 3170 3170 3170 0
437 20250221 131100 497032135 3170 3170 3170 3170 11
438 20250221 131000 496997265 3175 3175 3175 3175 650
439 20250221 130900 494933515 3170 3170 3170 3170 0
440 20250221 130800 494933515 3170 3170 3170 3170 0
441 20250221 130700 494933515 3170 3170 3170 3170 0
442 20250221 130600 494933515 3170 3170 3170 3170 90
443 20250221 130500 494648215 3175 3175 3175 3175 8
444 20250221 130400 494622815 3170 3170 3170 3170 0
445 20250221 130300 494622815 3170 3170 3170 3170 0
446 20250221 130200 494622815 3170 3170 3170 3170 0
447 20250221 130100 494622815 3170 3170 3170 3170 57
448 20250221 130000 494442125 3170 3170 3170 3170 0
449 20250221 125900 494442125 3170 3170 3170 3170 176
450 20250221 125800 493884205 3170 3170 3170 3170 78
451 20250221 125700 493636945 3165 3165 3165 3165 0
452 20250221 125600 493636945 3165 3165 3165 3165 5
453 20250221 125500 493621120 3165 3165 3165 3165 0
454 20250221 125400 493621120 3165 3165 3165 3165 117
455 20250221 125300 493250815 3165 3165 3165 3165 572
456 20250221 125200 491440435 3165 3165 3165 3165 2
457 20250221 125100 491434105 3165 3165 3165 3165 0
458 20250221 125000 491434105 3165 3165 3165 3165 0
459 20250221 124900 491434105 3165 3165 3165 3165 0
460 20250221 124800 491434105 3165 3165 3165 3165 0
461 20250221 124700 491434105 3165 3165 3165 3165 0
462 20250221 124600 491434105 3165 3160 3165 3160 75
463 20250221 124500 491197100 3160 3160 3160 3160 0
464 20250221 124400 491197100 3160 3160 3160 3160 0
465 20250221 124300 491197100 3160 3160 3160 3160 0
466 20250221 124200 491197100 3160 3155 3160 3155 346
467 20250221 124100 490105310 3160 3160 3160 3160 53
468 20250221 124000 489937830 3160 3160 3160 3160 0
469 20250221 123900 489937830 3160 3160 3160 3160 0
470 20250221 123800 489937830 3160 3160 3160 3160 201
471 20250221 123700 489302670 3160 3160 3160 3160 0
472 20250221 123600 489302670 3160 3160 3160 3160 0
473 20250221 123500 489302670 3160 3160 3160 3160 50
474 20250221 123400 489144670 3160 3160 3160 3160 0
475 20250221 123300 489144670 3160 3160 3160 3160 0
476 20250221 123200 489144670 3160 3160 3160 3160 0
477 20250221 123100 489144670 3160 3160 3160 3160 1
478 20250221 123000 489141510 3155 3155 3155 3155 0
479 20250221 122900 489141510 3155 3155 3155 3155 2
480 20250221 122800 489135200 3160 3160 3160 3160 2
481 20250221 122700 489128880 3160 3160 3160 3160 0
482 20250221 122600 489128880 3160 3160 3160 3160 0
483 20250221 122500 489128880 3160 3160 3160 3160 0
484 20250221 122400 489128880 3160 3160 3160 3160 1
485 20250221 122300 489125720 3155 3155 3155 3155 10
486 20250221 122200 489094170 3160 3160 3160 3160 0
487 20250221 122100 489094170 3160 3160 3160 3160 100
488 20250221 122000 488778170 3160 3160 3160 3160 0
489 20250221 121900 488778170 3160 3160 3160 3160 0
490 20250221 121800 488778170 3160 3160 3160 3160 0
491 20250221 121700 488778170 3160 3160 3160 3160 0
492 20250221 121600 488778170 3160 3160 3160 3160 0
493 20250221 121500 488778170 3160 3160 3160 3160 0
494 20250221 121400 488778170 3160 3160 3160 3160 100
495 20250221 121300 488462170 3160 3160 3160 3160 0
496 20250221 121200 488462170 3160 3160 3160 3160 0
497 20250221 121100 488462170 3160 3160 3160 3160 200
498 20250221 121000 487830170 3160 3160 3160 3160 141
499 20250221 120900 487384610 3160 3160 3160 3160 0
500 20250221 120800 487384610 3160 3160 3160 3160 1
501 20250221 120700 487381450 3160 3160 3160 3160 0
502 20250221 120600 487381450 3160 3160 3160 3160 275
503 20250221 120500 486512450 3160 3160 3160 3160 201
504 20250221 120400 485877290 3150 3150 3150 3150 0
505 20250221 120300 485877290 3150 3150 3150 3150 150
506 20250221 120200 485404790 3150 3150 3150 3150 300
507 20250221 120100 484459790 3150 3160 3160 3150 444
508 20250221 120000 483061070 3150 3150 3150 3150 0
509 20250221 115900 483061070 3150 3150 3150 3150 0
510 20250221 115800 483061070 3150 3150 3150 3150 2
511 20250221 115700 483054770 3150 3150 3150 3150 0
512 20250221 115600 483054770 3150 3150 3150 3150 20
513 20250221 115500 482991770 3150 3150 3150 3150 0
514 20250221 115400 482991770 3150 3150 3150 3150 0
515 20250221 115300 482991770 3150 3150 3150 3150 0
516 20250221 115200 482991770 3150 3150 3150 3150 0
517 20250221 115100 482991770 3150 3150 3150 3150 0
518 20250221 115000 482991770 3150 3150 3150 3150 0
519 20250221 114900 482991770 3150 3150 3150 3150 200
520 20250221 114800 482361770 3145 3145 3145 3145 0
521 20250221 114700 482361770 3145 3160 3160 3145 2780
522 20250221 114600 473612480 3160 3160 3160 3160 1463
523 20250221 114500 468989400 3155 3155 3155 3155 246
524 20250221 114400 468213270 3150 3155 3155 3150 19
525 20250221 114300 468153405 3160 3160 3160 3160 0
526 20250221 114200 468153405 3160 3160 3160 3160 0
527 20250221 114100 468153405 3160 3160 3160 3160 1
528 20250221 114000 468150245 3150 3150 3150 3150 0
529 20250221 113900 468150245 3150 3150 3150 3150 106
530 20250221 113800 467816345 3150 3150 3150 3150 923
531 20250221 113700 464908895 3150 3150 3150 3150 20
532 20250221 113600 464845895 3150 3150 3150 3150 0
533 20250221 113500 464845895 3150 3150 3150 3150 0
534 20250221 113400 464845895 3150 3150 3150 3150 1011
535 20250221 113300 461661245 3150 3150 3150 3150 0
536 20250221 113200 461661245 3150 3150 3150 3150 1080
537 20250221 113100 458259245 3145 3145 3145 3145 0
538 20250221 113000 458259245 3145 3160 3160 3145 5492
539 20250221 112900 440957230 3155 3155 3155 3155 300
540 20250221 112800 440010730 3155 3160 3160 3155 188
541 20250221 112700 439417350 3160 3160 3160 3160 233
542 20250221 112600 438681070 3165 3165 3165 3165 0
543 20250221 112500 438681070 3165 3165 3165 3165 0
544 20250221 112400 438681070 3165 3165 3165 3165 0
545 20250221 112300 438681070 3165 3165 3165 3165 0
546 20250221 112200 438681070 3165 3165 3165 3165 0
547 20250221 112100 438681070 3165 3165 3165 3165 0
548 20250221 112000 438681070 3165 3165 3165 3165 0
549 20250221 111900 438681070 3165 3165 3165 3165 0
550 20250221 111800 438681070 3165 3165 3165 3165 12
551 20250221 111700 438643090 3165 3165 3165 3165 0
552 20250221 111600 438643090 3165 3160 3165 3160 105
553 20250221 111500 438311265 3165 3165 3165 3165 0
554 20250221 111400 438311265 3165 3165 3165 3165 1
555 20250221 111300 438308100 3165 3165 3165 3165 100
556 20250221 111200 437991600 3165 3165 3165 3165 0
557 20250221 111100 437991600 3165 3165 3165 3165 0
558 20250221 111000 437991600 3165 3165 3165 3165 100
559 20250221 110900 437675100 3165 3165 3165 3165 49
560 20250221 110800 437520015 3165 3165 3165 3165 60
561 20250221 110700 437330115 3165 3160 3165 3155 2308
562 20250221 110600 430047290 3165 3165 3165 3160 1367
563 20250221 110500 425726610 3170 3170 3170 3170 0
564 20250221 110400 425726610 3170 3170 3170 3170 1
565 20250221 110300 425723440 3165 3165 3165 3165 100
566 20250221 110200 425406940 3170 3170 3170 3170 0
567 20250221 110100 425406940 3170 3170 3170 3170 0
568 20250221 110000 425406940 3170 3170 3170 3170 1
569 20250221 105900 425403770 3160 3160 3160 3160 100
570 20250221 105800 425087770 3170 3170 3170 3170 100
571 20250221 105700 424770770 3170 3165 3170 3165 202
572 20250221 105600 424131435 3165 3165 3165 3165 400
573 20250221 105500 422865435 3170 3170 3170 3170 110
574 20250221 105400 422516735 3170 3170 3170 3170 0
575 20250221 105300 422516735 3170 3170 3170 3170 442
576 20250221 105200 421115595 3170 3170 3170 3170 157
577 20250221 105100 420617905 3170 3170 3170 3170 170
578 20250221 105000 420079005 3170 3170 3170 3170 0
579 20250221 104900 420079005 3170 3165 3170 3165 41
580 20250221 104800 419949235 3170 3170 3170 3170 2
581 20250221 104700 419942895 3165 3165 3165 3165 306
582 20250221 104600 418974405 3175 3175 3175 3175 0
583 20250221 104500 418974405 3175 3175 3175 3175 0
584 20250221 104400 418974405 3175 3175 3175 3175 0
585 20250221 104300 418974405 3175 3175 3175 3175 0
586 20250221 104200 418974405 3175 3175 3175 3175 8
587 20250221 104100 418949005 3175 3175 3175 3175 157
588 20250221 104000 418450530 3175 3175 3175 3175 0
589 20250221 103900 418450530 3175 3175 3175 3175 2
590 20250221 103800 418444180 3170 3170 3170 3170 341
591 20250221 103700 417363210 3175 3175 3175 3175 0
592 20250221 103600 417363210 3175 3175 3175 3175 0
593 20250221 103500 417363210 3175 3175 3175 3175 0
594 20250221 103400 417363210 3175 3175 3175 3175 144
595 20250221 103300 416906010 3175 3165 3175 3155 1881
596 20250221 103200 410966110 3165 3165 3165 3165 0
597 20250221 103100 410966110 3165 3165 3165 3165 0
598 20250221 103000 410966110 3165 3165 3165 3165 747
599 20250221 102900 408601855 3165 3175 3175 3165 1800
600 20250221 102800 402903705 3170 3170 3170 3170 0
601 20250221 102700 402903705 3170 3175 3175 3170 2038
602 20250221 102600 396441270 3175 3175 3175 3175 45
603 20250221 102500 396298395 3175 3175 3175 3175 0
604 20250221 102400 396298395 3175 3175 3175 3175 51
605 20250221 102300 396136470 3175 3175 3175 3175 159
606 20250221 102200 395631645 3175 3175 3175 3175 823
607 20250221 102100 393018620 3175 3180 3180 3175 1528
608 20250221 102000 388159800 3180 3180 3180 3180 155
609 20250221 101900 387666900 3185 3185 3185 3185 80
610 20250221 101800 387412100 3185 3185 3185 3185 0
611 20250221 101700 387412100 3185 3185 3185 3185 394
612 20250221 101600 386157210 3185 3185 3185 3185 0
613 20250221 101500 386157210 3185 3190 3190 3185 531
614 20250221 101400 384463570 3190 3190 3190 3190 167
615 20250221 101300 383930840 3185 3185 3185 3185 100
616 20250221 101200 383612340 3190 3190 3190 3190 0
617 20250221 101100 383612340 3190 3190 3190 3190 90
618 20250221 101000 383325240 3190 3190 3190 3190 1283
619 20250221 100900 379232470 3190 3190 3190 3190 72
620 20250221 100800 379002790 3190 3195 3195 3190 1116
621 20250221 100700 375437665 3190 3185 3190 3185 3779
622 20250221 100600 363391955 3180 3180 3180 3180 500
623 20250221 100500 361801955 3185 3180 3185 3180 74
624 20250221 100400 361566620 3180 3180 3180 3180 146
625 20250221 100300 361102340 3180 3180 3180 3180 2
626 20250221 100200 361095980 3180 3175 3180 3175 304
627 20250221 100100 360129275 3175 3175 3175 3175 0
628 20250221 100000 360129275 3175 3175 3175 3175 0
629 20250221 095900 360129275 3175 3175 3175 3175 558
630 20250221 095800 358357625 3170 3170 3170 3170 10
631 20250221 095700 358325925 3170 3175 3175 3170 133
632 20250221 095600 357903815 3175 3175 3175 3170 1030
633 20250221 095500 354637165 3175 3185 3185 3175 1030
634 20250221 095400 351359450 3185 3180 3185 3180 101
635 20250221 095300 351038265 3185 3180 3185 3180 1000
636 20250221 095200 347855765 3180 3180 3180 3180 0
637 20250221 095100 347855765 3180 3180 3185 3180 280
638 20250221 095000 346964865 3185 3185 3185 3185 1
639 20250221 094900 346961680 3185 3180 3185 3175 491
640 20250221 094800 345401935 3180 3180 3180 3180 570
641 20250221 094700 343589335 3180 3185 3185 3180 2419
642 20250221 094600 335889705 3185 3175 3185 3175 2122
643 20250221 094500 329142795 3175 3180 3180 3175 225
644 20250221 094400 328428265 3180 3175 3180 3175 271
645 20250221 094300 327566835 3180 3185 3185 3180 3324
646 20250221 094200 316986685 3185 3190 3190 3185 2618
647 20250221 094100 308645055 3190 3185 3190 3185 266
648 20250221 094000 307797345 3185 3185 3185 3185 608
649 20250221 093900 305860865 3185 3185 3185 3180 3862
650 20250221 093800 293562350 3180 3180 3180 3180 305
651 20250221 093700 292592450 3180 3185 3185 3180 40
652 20250221 093600 292465080 3185 3185 3185 3185 160
653 20250221 093500 291955480 3180 3185 3185 3180 4101
654 20250221 093400 278894795 3185 3190 3190 3185 1379
655 20250221 093300 274500830 3175 3185 3190 3175 8476
656 20250221 093200 247543570 3185 3190 3190 3185 32
657 20250221 093100 247441500 3190 3195 3195 3190 1819
658 20250221 093000 241634695 3195 3200 3200 3195 311
659 20250221 092900 240640550 3200 3200 3200 3200 862
660 20250221 092800 237882150 3195 3195 3195 3195 566
661 20250221 092700 236073780 3190 3195 3195 3190 1340
662 20250221 092600 231792505 3195 3185 3195 3185 838
663 20250221 092500 229120515 3185 3190 3190 3185 480
664 20250221 092400 227591215 3185 3190 3190 3185 2555
665 20250221 092300 219451515 3190 3195 3195 3190 2526
666 20250221 092200 211390200 3200 3195 3200 3195 124
667 20250221 092100 210993575 3195 3190 3195 3190 433
668 20250221 092000 209610825 3195 3190 3195 3190 2906
669 20250221 091900 200339050 3185 3195 3200 3185 7392
670 20250221 091800 176740740 3200 3190 3200 3190 890
671 20250221 091700 173895830 3190 3195 3195 3190 359
672 20250221 091600 172749515 3195 3190 3195 3190 2873
673 20250221 091500 163578560 3190 3190 3190 3185 2466
674 20250221 091400 155717045 3190 3190 3195 3180 1515
675 20250221 091300 150882320 3190 3180 3195 3180 1026
676 20250221 091200 147614800 3180 3195 3195 3180 871
677 20250221 091100 144838520 3195 3195 3195 3195 413
678 20250221 091000 143518985 3190 3205 3210 3190 7566
679 20250221 090900 119306130 3210 3190 3210 3190 7149
680 20250221 090800 96411440 3190 3195 3195 3190 1006
681 20250221 090700 93199800 3200 3195 3200 3190 4737
682 20250221 090600 78060550 3195 3170 3195 3170 6158
683 20250221 090500 58434755 3180 3170 3180 3170 1067
684 20250221 090400 55043455 3170 3175 3180 3170 1300
685 20250221 090300 50914615 3180 3180 3185 3165 3146
686 20250221 090200 40926080 3190 3160 3195 3160 5199
687 20250221 090100 24386915 3155 3135 3155 3135 6151
688 20250221 090000 5060305 3145 3145 3145 3145 1609