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

693
143240/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,203100,341087780,18000,18000,18000,18000,318
20250221,203000,341087780,18000,18000,18000,18000,0
20250221,202900,341087780,18000,18000,18000,18000,0
20250221,202800,341087780,18000,18000,18000,18000,0
20250221,202700,341087780,18000,18000,18000,18000,0
20250221,202600,341087780,18000,18000,18000,18000,0
20250221,202500,341087780,18000,18000,18000,18000,0
20250221,202400,341087780,18000,18000,18000,18000,0
20250221,202300,341087780,18000,18000,18000,18000,0
20250221,202200,341087780,18000,18000,18000,18000,0
20250221,202100,341087780,18000,18000,18000,18000,0
20250221,202000,341087780,18000,18000,18000,18000,0
20250221,201900,341087780,18000,18000,18000,18000,0
20250221,201800,341087780,18000,18000,18000,18000,0
20250221,201700,341087780,18000,18000,18000,18000,0
20250221,201600,341087780,18000,18000,18000,18000,0
20250221,201500,341087780,18000,18000,18000,18000,0
20250221,201400,341087780,18000,18000,18000,18000,0
20250221,201300,341087780,18000,18000,18000,18000,0
20250221,201200,341087780,18000,18000,18000,18000,0
20250221,201100,341087780,18000,18000,18000,18000,0
20250221,201000,341087780,18000,18000,18000,18000,0
20250221,200900,341087780,18000,18000,18000,18000,0
20250221,200800,341087780,18000,18000,18000,18000,0
20250221,200700,341087780,18000,18000,18000,18000,0
20250221,200600,341087780,18000,18000,18000,18000,0
20250221,200500,341087780,18000,18000,18000,18000,0
20250221,200400,341087780,18000,18000,18000,18000,0
20250221,200300,341087780,18000,18000,18000,18000,0
20250221,200200,341087780,18000,18000,18000,18000,0
20250221,200100,341087780,18000,18000,18000,18000,318
20250221,200000,341087780,18000,18000,18000,18000,0
20250221,195900,341087780,18000,18000,18000,18000,0
20250221,195800,341087780,18000,18000,18000,18000,0
20250221,195700,341087780,18000,18000,18000,18000,0
20250221,195600,341087780,18000,18000,18000,18000,0
20250221,195500,341087780,18000,18000,18000,18000,0
20250221,195400,341087780,18000,18000,18000,18000,0
20250221,195300,341087780,18000,18000,18000,18000,0
20250221,195200,341087780,18000,18000,18000,18000,0
20250221,195100,341087780,18000,18000,18000,18000,0
20250221,195000,341087780,18000,18000,18000,18000,0
20250221,194900,341087780,18000,18000,18000,18000,0
20250221,194800,341087780,18000,18000,18000,18000,0
20250221,194700,341087780,18000,18000,18000,18000,0
20250221,194600,341087780,18000,18000,18000,18000,0
20250221,194500,341087780,18000,18000,18000,18000,0
20250221,194400,341087780,18000,18000,18000,18000,0
20250221,194300,341087780,18000,18000,18000,18000,0
20250221,194200,341087780,18000,18000,18000,18000,0
20250221,194100,341087780,18000,18000,18000,18000,0
20250221,194000,341087780,18000,18000,18000,18000,0
20250221,193900,341087780,18000,18000,18000,18000,0
20250221,193800,341087780,18000,18000,18000,18000,0
20250221,193700,341087780,18000,18000,18000,18000,0
20250221,193600,341087780,18000,18000,18000,18000,0
20250221,193500,341087780,18000,18000,18000,18000,0
20250221,193400,341087780,18000,18000,18000,18000,0
20250221,193300,341087780,18000,18000,18000,18000,0
20250221,193200,341087780,18000,18000,18000,18000,0
20250221,193100,341087780,18000,18000,18000,18000,318
20250221,193000,341087780,18000,18000,18000,18000,0
20250221,192900,341087780,18000,18000,18000,18000,0
20250221,192800,341087780,18000,18000,18000,18000,0
20250221,192700,341087780,18000,18000,18000,18000,0
20250221,192600,341087780,18000,18000,18000,18000,0
20250221,192500,341087780,18000,18000,18000,18000,0
20250221,192400,341087780,18000,18000,18000,18000,0
20250221,192300,341087780,18000,18000,18000,18000,0
20250221,192200,341087780,18000,18000,18000,18000,0
20250221,192100,341087780,18000,18000,18000,18000,0
20250221,192000,341087780,18000,18000,18000,18000,0
20250221,191900,341087780,18000,18000,18000,18000,0
20250221,191800,341087780,18000,18000,18000,18000,0
20250221,191700,341087780,18000,18000,18000,18000,0
20250221,191600,341087780,18000,18000,18000,18000,0
20250221,191500,341087780,18000,18000,18000,18000,0
20250221,191400,341087780,18000,18000,18000,18000,0
20250221,191300,341087780,18000,18000,18000,18000,0
20250221,191200,341087780,18000,18000,18000,18000,0
20250221,191100,341087780,18000,18000,18000,18000,0
20250221,191000,341087780,18000,18000,18000,18000,0
20250221,190900,341087780,18000,18000,18000,18000,0
20250221,190800,341087780,18000,18000,18000,18000,0
20250221,190700,341087780,18000,18000,18000,18000,0
20250221,190600,341087780,18000,18000,18000,18000,0
20250221,190500,341087780,18000,18000,18000,18000,0
20250221,190400,341087780,18000,18000,18000,18000,0
20250221,190300,341087780,18000,18000,18000,18000,0
20250221,190200,341087780,18000,18000,18000,18000,0
20250221,190100,341087780,18000,18000,18000,18000,318
20250221,190000,341087780,18000,18000,18000,18000,0
20250221,185900,341087780,18000,18000,18000,18000,0
20250221,185800,341087780,18000,18000,18000,18000,0
20250221,185700,341087780,18000,18000,18000,18000,0
20250221,185600,341087780,18000,18000,18000,18000,0
20250221,185500,341087780,18000,18000,18000,18000,0
20250221,185400,341087780,18000,18000,18000,18000,0
20250221,185300,341087780,18000,18000,18000,18000,0
20250221,185200,341087780,18000,18000,18000,18000,0
20250221,185100,341087780,18000,18000,18000,18000,0
20250221,185000,341087780,18000,18000,18000,18000,0
20250221,184900,341087780,18000,18000,18000,18000,0
20250221,184800,341087780,18000,18000,18000,18000,0
20250221,184700,341087780,18000,18000,18000,18000,0
20250221,184600,341087780,18000,18000,18000,18000,0
20250221,184500,341087780,18000,18000,18000,18000,0
20250221,184400,341087780,18000,18000,18000,18000,0
20250221,184300,341087780,18000,18000,18000,18000,0
20250221,184200,341087780,18000,18000,18000,18000,0
20250221,184100,341087780,18000,18000,18000,18000,0
20250221,184000,341087780,18000,18000,18000,18000,0
20250221,183900,341087780,18000,18000,18000,18000,0
20250221,183800,341087780,18000,18000,18000,18000,0
20250221,183700,341087780,18000,18000,18000,18000,0
20250221,183600,341087780,18000,18000,18000,18000,0
20250221,183500,341087780,18000,18000,18000,18000,0
20250221,183400,341087780,18000,18000,18000,18000,0
20250221,183300,341087780,18000,18000,18000,18000,0
20250221,183200,341087780,18000,18000,18000,18000,0
20250221,183100,341087780,18000,18000,18000,18000,318
20250221,183000,341087780,18000,18000,18000,18000,0
20250221,182900,341087780,18000,18000,18000,18000,0
20250221,182800,341087780,18000,18000,18000,18000,0
20250221,182700,341087780,18000,18000,18000,18000,0
20250221,182600,341087780,18000,18000,18000,18000,0
20250221,182500,341087780,18000,18000,18000,18000,0
20250221,182400,341087780,18000,18000,18000,18000,0
20250221,182300,341087780,18000,18000,18000,18000,0
20250221,182200,341087780,18000,18000,18000,18000,0
20250221,182100,341087780,18000,18000,18000,18000,0
20250221,182000,341087780,18000,18000,18000,18000,0
20250221,181900,341087780,18000,18000,18000,18000,0
20250221,181800,341087780,18000,18000,18000,18000,0
20250221,181700,341087780,18000,18000,18000,18000,0
20250221,181600,341087780,18000,18000,18000,18000,0
20250221,181500,341087780,18000,18000,18000,18000,0
20250221,181400,341087780,18000,18000,18000,18000,0
20250221,181300,341087780,18000,18000,18000,18000,0
20250221,181200,341087780,18000,18000,18000,18000,0
20250221,181100,341087780,18000,18000,18000,18000,0
20250221,181000,341087780,18000,18000,18000,18000,0
20250221,180900,341087780,18000,18000,18000,18000,0
20250221,180800,341087780,18000,18000,18000,18000,0
20250221,180700,341087780,18000,18000,18000,18000,0
20250221,180600,341087780,18000,18000,18000,18000,0
20250221,180500,341087780,18000,18000,18000,18000,0
20250221,180400,341087780,18000,18000,18000,18000,0
20250221,180300,341087780,18000,18000,18000,18000,0
20250221,180200,341087780,18000,18000,18000,18000,0
20250221,180100,341087780,18000,18000,18000,18000,318
20250221,180000,341087780,18000,18000,18000,18000,0
20250221,175900,341087780,18000,18000,18000,18000,0
20250221,175800,341087780,18000,18000,18000,18000,0
20250221,175700,341087780,18000,18000,18000,18000,0
20250221,175600,341087780,18000,18000,18000,18000,0
20250221,175500,341087780,18000,18000,18000,18000,0
20250221,175400,341087780,18000,18000,18000,18000,0
20250221,175300,341087780,18000,18000,18000,18000,0
20250221,175200,341087780,18000,18000,18000,18000,0
20250221,175100,341087780,18000,18000,18000,18000,0
20250221,175000,341087780,18000,18000,18000,18000,0
20250221,174900,341087780,18000,18000,18000,18000,0
20250221,174800,341087780,18000,18000,18000,18000,0
20250221,174700,341087780,18000,18000,18000,18000,0
20250221,174600,341087780,18000,18000,18000,18000,0
20250221,174500,341087780,18000,18000,18000,18000,0
20250221,174400,341087780,18000,18000,18000,18000,0
20250221,174300,341087780,18000,18000,18000,18000,0
20250221,174200,341087780,18000,18000,18000,18000,0
20250221,174100,341087780,18000,18000,18000,18000,0
20250221,174000,341087780,18000,18000,18000,18000,0
20250221,173900,341087780,18000,18000,18000,18000,0
20250221,173800,341087780,18000,18000,18000,18000,0
20250221,173700,341087780,18000,18000,18000,18000,0
20250221,173600,341087780,18000,18000,18000,18000,0
20250221,173500,341087780,18000,18000,18000,18000,0
20250221,173400,341087780,18000,18000,18000,18000,0
20250221,173300,341087780,18000,18000,18000,18000,0
20250221,173200,341087780,18000,18000,18000,18000,0
20250221,173100,341087780,18000,18000,18000,18000,318
20250221,173000,341087780,18000,18000,18000,18000,0
20250221,172900,341087780,18000,18000,18000,18000,0
20250221,172800,341087780,18000,18000,18000,18000,0
20250221,172700,341087780,18000,18000,18000,18000,0
20250221,172600,341087780,18000,18000,18000,18000,0
20250221,172500,341087780,18000,18000,18000,18000,0
20250221,172400,341087780,18000,18000,18000,18000,0
20250221,172300,341087780,18000,18000,18000,18000,0
20250221,172200,341087780,18000,18000,18000,18000,0
20250221,172100,341087780,18000,18000,18000,18000,0
20250221,172000,341087780,18000,18000,18000,18000,0
20250221,171900,341087780,18000,18000,18000,18000,0
20250221,171800,341087780,18000,18000,18000,18000,0
20250221,171700,341087780,18000,18000,18000,18000,0
20250221,171600,341087780,18000,18000,18000,18000,0
20250221,171500,341087780,18000,18000,18000,18000,0
20250221,171400,341087780,18000,18000,18000,18000,0
20250221,171300,341087780,18000,18000,18000,18000,0
20250221,171200,341087780,18000,18000,18000,18000,0
20250221,171100,341087780,18000,18000,18000,18000,0
20250221,171000,341087780,18000,18000,18000,18000,0
20250221,170900,341087780,18000,18000,18000,18000,0
20250221,170800,341087780,18000,18000,18000,18000,0
20250221,170700,341087780,18000,18000,18000,18000,0
20250221,170600,341087780,18000,18000,18000,18000,0
20250221,170500,341087780,18000,18000,18000,18000,0
20250221,170400,341087780,18000,18000,18000,18000,0
20250221,170300,341087780,18000,18000,18000,18000,0
20250221,170200,341087780,18000,18000,18000,18000,0
20250221,170100,341087780,18000,18000,18000,18000,318
20250221,170000,341087780,18000,18000,18000,18000,0
20250221,165900,341087780,18000,18000,18000,18000,0
20250221,165800,341087780,18000,18000,18000,18000,0
20250221,165700,341087780,18000,18000,18000,18000,0
20250221,165600,341087780,18000,18000,18000,18000,0
20250221,165500,341087780,18000,18000,18000,18000,0
20250221,165400,341087780,18000,18000,18000,18000,0
20250221,165300,341087780,18000,18000,18000,18000,0
20250221,165200,341087780,18000,18000,18000,18000,0
20250221,165100,341087780,18000,18000,18000,18000,0
20250221,165000,341087780,18000,18000,18000,18000,0
20250221,164900,341087780,18000,18000,18000,18000,0
20250221,164800,341087780,18000,18000,18000,18000,0
20250221,164700,341087780,18000,18000,18000,18000,0
20250221,164600,341087780,18000,18000,18000,18000,0
20250221,164500,341087780,18000,18000,18000,18000,0
20250221,164400,341087780,18000,18000,18000,18000,0
20250221,164300,341087780,18000,18000,18000,18000,0
20250221,164200,341087780,18000,18000,18000,18000,0
20250221,164100,341087780,18000,18000,18000,18000,0
20250221,164000,341087780,18000,18000,18000,18000,0
20250221,163900,341087780,18000,18000,18000,18000,0
20250221,163800,341087780,18000,18000,18000,18000,0
20250221,163700,341087780,18000,18000,18000,18000,0
20250221,163600,341087780,18000,18000,18000,18000,0
20250221,163500,341087780,18000,18000,18000,18000,0
20250221,163400,341087780,18000,18000,18000,18000,0
20250221,163300,341087780,18000,18000,18000,18000,0
20250221,163200,341087780,18000,18000,18000,18000,0
20250221,163100,341087780,18000,18000,18000,18000,318
20250221,163000,341087780,18000,18000,18000,18000,0
20250221,162900,341087780,18000,18000,18000,18000,0
20250221,162800,341087780,18000,18000,18000,18000,0
20250221,162700,341087780,18000,18000,18000,18000,0
20250221,162600,341087780,18000,18000,18000,18000,0
20250221,162500,341087780,18000,18000,18000,18000,0
20250221,162400,341087780,18000,18000,18000,18000,0
20250221,162300,341087780,18000,18000,18000,18000,0
20250221,162200,341087780,18000,18000,18000,18000,0
20250221,162100,341087780,18000,18000,18000,18000,0
20250221,162000,341087780,18000,18000,18000,18000,0
20250221,161900,341087780,18000,18000,18000,18000,0
20250221,161800,341087780,18000,18000,18000,18000,0
20250221,161700,341087780,18000,18000,18000,18000,0
20250221,161600,341087780,18000,18000,18000,18000,0
20250221,161500,341087780,18000,18000,18000,18000,0
20250221,161400,341087780,18000,18000,18000,18000,0
20250221,161300,341087780,18000,18000,18000,18000,0
20250221,161200,341087780,18000,18000,18000,18000,0
20250221,161100,341087780,18000,18000,18000,18000,0
20250221,161000,341087780,18000,18000,18000,18000,0
20250221,160900,341087780,18000,18000,18000,18000,0
20250221,160800,341087780,18000,18000,18000,18000,0
20250221,160700,341087780,18000,18000,18000,18000,0
20250221,160600,341087780,18000,18000,18000,18000,0
20250221,160500,341087780,18000,18000,18000,18000,0
20250221,160400,341087780,18000,18000,18000,18000,0
20250221,160300,341087780,18000,18000,18000,18000,0
20250221,160200,341087780,18000,18000,18000,18000,0
20250221,160100,341087780,18000,18000,18000,18000,318
20250221,160000,341087780,18000,18000,18000,18000,0
20250221,155900,341087780,18000,18000,18000,18000,0
20250221,155800,341087780,18000,18000,18000,18000,0
20250221,155700,341087780,18000,18000,18000,18000,0
20250221,155600,341087780,18000,18000,18000,18000,0
20250221,155500,341087780,18000,18000,18000,18000,0
20250221,155400,341087780,18000,18000,18000,18000,0
20250221,155300,341087780,18000,18000,18000,18000,0
20250221,155200,341087780,18000,18000,18000,18000,0
20250221,155100,341087780,18000,18000,18000,18000,0
20250221,155000,341087780,18000,18000,18000,18000,0
20250221,154900,341087780,18000,18000,18000,18000,0
20250221,154800,341087780,18000,18000,18000,18000,0
20250221,154700,341087780,18000,18000,18000,18000,0
20250221,154600,341087780,18000,18000,18000,18000,0
20250221,154500,341087780,18000,18000,18000,18000,0
20250221,154400,341087780,18000,18000,18000,18000,0
20250221,154300,341087780,18000,18000,18000,18000,0
20250221,154200,341087780,18000,18000,18000,18000,0
20250221,154100,341087780,18000,18000,18000,18000,0
20250221,154000,341087780,18000,18000,18000,18000,0
20250221,153900,341087780,18000,18000,18000,18000,0
20250221,153800,341087780,18000,18000,18000,18000,0
20250221,153700,341087780,18000,18000,18000,18000,0
20250221,153600,341087780,18000,18000,18000,18000,0
20250221,153500,341087780,18000,18000,18000,18000,0
20250221,153400,341087780,18000,18000,18000,18000,0
20250221,153300,341087780,18000,18000,18000,18000,0
20250221,153200,341087780,18000,18000,18000,18000,0
20250221,153100,341087780,18000,18000,18000,18000,318
20250221,153000,341087780,18000,18000,18000,18000,318
20250221,152900,335363780,18000,18000,18000,18000,0
20250221,152800,335363780,18000,18000,18000,18000,0
20250221,152700,335363780,18000,18000,18000,18000,0
20250221,152600,335363780,18000,18000,18000,18000,0
20250221,152500,335363780,18000,18000,18000,18000,0
20250221,152400,335363780,18000,18000,18000,18000,0
20250221,152300,335363780,18000,18000,18000,18000,0
20250221,152200,335363780,18000,18000,18000,18000,0
20250221,152100,335363780,18000,18000,18000,18000,0
20250221,152000,335363780,18000,18000,18000,18000,0
20250221,151900,335363780,18000,17830,18000,17830,325
20250221,151800,329534250,17940,17900,17940,17900,19
20250221,151700,329193750,17950,17950,17950,17950,50
20250221,151600,328296250,17960,17900,17960,17900,14
20250221,151500,328045590,17900,17900,17900,17900,0
20250221,151400,328045590,17900,17880,17900,17880,15
20250221,151300,327777300,17890,17880,17890,17880,4
20250221,151200,327705770,17880,17880,17890,17880,12
20250221,151100,327491200,17890,17890,17890,17890,3
20250221,151000,327437530,17880,17820,17890,17820,24
20250221,150900,327008450,17890,17890,17890,17890,0
20250221,150800,327008450,17890,17890,17890,17890,53
20250221,150700,326060280,17900,17890,17900,17890,4
20250221,150600,325988710,17900,17900,17900,17820,190
20250221,150500,322597520,17900,17900,17900,17900,0
20250221,150400,322597520,17900,17900,17900,17900,2
20250221,150300,322561720,17900,17900,17900,17900,0
20250221,150200,322561720,17900,17900,17900,17900,1
20250221,150100,322543820,17900,17900,17900,17900,5
20250221,150000,322454320,17900,17900,17900,17900,3
20250221,145900,322400620,17950,17950,17950,17950,0
20250221,145800,322400620,17950,17950,17950,17950,0
20250221,145700,322400620,17950,17950,17950,17950,0
20250221,145600,322400620,17950,17950,17950,17950,0
20250221,145500,322400620,17950,17950,17950,17950,0
20250221,145400,322400620,17950,17950,17950,17950,0
20250221,145300,322400620,17950,17950,17950,17950,0
20250221,145200,322400620,17950,17950,17950,17950,0
20250221,145100,322400620,17950,17950,17950,17950,0
20250221,145000,322400620,17950,17950,17950,17950,0
20250221,144900,322400620,17950,17950,17950,17950,0
20250221,144800,322400620,17950,17950,17950,17950,1
20250221,144700,322382670,17940,17940,17940,17940,5
20250221,144600,322292970,17980,17980,17980,17980,0
20250221,144500,322292970,17980,17980,17980,17980,0
20250221,144400,322292970,17980,17980,17980,17980,0
20250221,144300,322292970,17980,17980,17980,17980,0
20250221,144200,322292970,17980,17980,17980,17980,0
20250221,144100,322292970,17980,17980,17980,17980,16
20250221,144000,322005290,17990,17990,17990,17990,0
20250221,143900,322005290,17990,17990,17990,17990,0
20250221,143800,322005290,17990,17990,17990,17990,0
20250221,143700,322005290,17990,17990,17990,17990,0
20250221,143600,322005290,17990,17980,17990,17980,1254
20250221,143500,299458360,18000,18000,18000,18000,0
20250221,143400,299458360,18000,18000,18000,17980,13
20250221,143300,299224500,18000,17980,18000,17980,149
20250221,143200,296545420,18000,18030,18030,17980,275
20250221,143100,291600540,18040,18040,18040,18040,1
20250221,143000,291582500,18040,18040,18040,18040,0
20250221,142900,291582500,18040,18040,18040,18040,0
20250221,142800,291582500,18040,18040,18040,18040,2
20250221,142700,291546420,18040,18040,18040,18040,0
20250221,142600,291546420,18040,18030,18040,18030,7
20250221,142500,291420180,18040,18050,18050,18040,250
20250221,142400,286910160,18050,18040,18050,18040,68
20250221,142300,285683430,18040,18040,18040,18040,0
20250221,142200,285683430,18040,18020,18040,18000,578
20250221,142100,275270950,18020,18020,18020,18020,1
20250221,142000,275252930,18020,18040,18040,18020,8
20250221,141900,275108730,18040,18040,18040,18040,1
20250221,141800,275090690,18040,18050,18070,18030,114
20250221,141700,273035130,18080,18080,18080,18080,0
20250221,141600,273035130,18080,18090,18090,18060,9
20250221,141500,272872450,18090,18090,18090,18070,12
20250221,141400,272655450,18090,18030,18090,18030,170
20250221,141300,269584110,18050,18010,18050,18000,368
20250221,141200,262958980,18060,17980,18060,17980,1068
20250221,141100,243746580,18000,17930,18000,17930,601
20250221,141000,232948970,17940,17890,17940,17890,2114
20250221,140900,195029640,17890,17860,17940,17860,2140
20250221,140800,156744850,17860,17860,17860,17860,0
20250221,140700,156744850,17860,17860,17860,17860,0
20250221,140600,156744850,17860,17860,17860,17860,0
20250221,140500,156744850,17860,17860,17860,17860,0
20250221,140400,156744850,17860,17860,17860,17860,0
20250221,140300,156744850,17860,17860,17860,17860,0
20250221,140200,156744850,17860,17860,17860,17860,0
20250221,140100,156744850,17860,17860,17860,17860,0
20250221,140000,156744850,17860,17860,17860,17860,1
20250221,135900,156726990,17760,17770,17870,17760,60
20250221,135800,155659890,17780,17860,17870,17770,39
20250221,135700,154964550,17760,17770,17770,17760,25
20250221,135600,154520390,17780,17840,17850,17780,91
20250221,135500,152897360,17840,17840,17840,17840,0
20250221,135400,152897360,17840,17840,17840,17840,0
20250221,135300,152897360,17840,17840,17840,17840,0
20250221,135200,152897360,17840,17840,17840,17840,1
20250221,135100,152879520,17790,17790,17790,17790,103
20250221,135000,151047150,17840,17840,17840,17840,0
20250221,134900,151047150,17840,17840,17840,17840,0
20250221,134800,151047150,17840,17760,17840,17750,144
20250221,134700,148489710,17760,17750,17760,17750,25
20250221,134600,148045790,17750,17750,17750,17750,5
20250221,134500,147957040,17760,17760,17760,17760,0
20250221,134400,147957040,17760,17760,17760,17760,0
20250221,134300,147957040,17760,17760,17760,17750,15
20250221,134200,147690770,17750,17750,17750,17750,0
20250221,134100,147690770,17750,17740,17750,17740,153
20250221,134000,144975120,17760,17760,17760,17760,0
20250221,133900,144975120,17760,17760,17760,17760,0
20250221,133800,144975120,17760,17760,17760,17760,0
20250221,133700,144975120,17760,17760,17760,17760,0
20250221,133600,144975120,17760,17760,17760,17760,0
20250221,133500,144975120,17760,17760,17760,17760,0
20250221,133400,144975120,17760,17760,17760,17760,0
20250221,133300,144975120,17760,17760,17760,17760,0
20250221,133200,144975120,17760,17760,17760,17760,0
20250221,133100,144975120,17760,17760,17760,17760,1
20250221,133000,144957360,17760,17750,17760,17750,16
20250221,132900,144673340,17750,17750,17750,17750,4
20250221,132800,144602340,17760,17760,17760,17760,7
20250221,132700,144478020,17760,17760,17760,17760,0
20250221,132600,144478020,17760,17780,17780,17760,26
20250221,132500,144016240,17780,17780,17780,17780,0
20250221,132400,144016240,17780,17780,17780,17780,0
20250221,132300,144016240,17780,17780,17780,17780,0
20250221,132200,144016240,17780,17780,17780,17780,0
20250221,132100,144016240,17780,17780,17780,17780,0
20250221,132000,144016240,17780,17780,17780,17770,189
20250221,131900,140655850,17770,17780,17800,17770,119
20250221,131800,138541150,17810,17780,17810,17780,11
20250221,131700,138345540,17760,17780,17780,17760,144
20250221,131600,135786620,17820,17820,17820,17820,0
20250221,131500,135786620,17820,17820,17820,17820,0
20250221,131400,135786620,17820,17820,17820,17820,0
20250221,131300,135786620,17820,17820,17820,17820,1
20250221,131200,135768800,17790,17790,17790,17790,0
20250221,131100,135768800,17790,17800,17800,17790,3
20250221,131000,135715420,17790,17790,17790,17790,2
20250221,130900,135679840,17730,17730,17730,17730,0
20250221,130800,135679840,17730,17780,17780,17730,61
20250221,130700,134597190,17780,17800,17800,17780,11
20250221,130600,134401580,17830,17830,17830,17830,0
20250221,130500,134401580,17830,17830,17830,17830,0
20250221,130400,134401580,17830,17830,17830,17830,0
20250221,130300,134401580,17830,17830,17830,17830,0
20250221,130200,134401580,17830,17830,17830,17830,0
20250221,130100,134401580,17830,17830,17830,17830,0
20250221,130000,134401580,17830,17830,17830,17830,1
20250221,125900,134383750,17840,17790,17840,17790,3
20250221,125800,134330330,17800,17780,17800,17780,270
20250221,125700,129527260,17780,17780,17780,17780,0
20250221,125600,129527260,17780,17780,17780,17780,0
20250221,125500,129527260,17780,17780,17780,17780,0
20250221,125400,129527260,17780,17780,17780,17780,0
20250221,125300,129527260,17780,17780,17780,17780,0
20250221,125200,129527260,17780,17780,17780,17780,0
20250221,125100,129527260,17780,17780,17780,17780,0
20250221,125000,129527260,17780,17770,17780,17770,20
20250221,124900,129171820,17770,17750,17770,17750,35
20250221,124800,128550550,17750,17750,17750,17750,0
20250221,124700,128550550,17750,17750,17750,17750,0
20250221,124600,128550550,17750,17750,17750,17750,0
20250221,124500,128550550,17750,17750,17750,17750,0
20250221,124400,128550550,17750,17750,17750,17750,16
20250221,124300,128266550,17740,17750,17750,17740,56
20250221,124200,127272930,17750,17760,17760,17750,12
20250221,124100,127059830,17750,17750,17750,17750,0
20250221,124000,127059830,17750,17750,17750,17750,0
20250221,123900,127059830,17750,17750,17750,17750,13
20250221,123800,126829080,17750,17750,17750,17750,8
20250221,123700,126687080,17740,17740,17740,17740,0
20250221,123600,126687080,17740,17800,17800,17740,359
20250221,123500,120312280,17810,17810,17810,17810,6
20250221,123400,120205420,17810,17810,17810,17810,0
20250221,123300,120205420,17810,17810,17810,17810,0
20250221,123200,120205420,17810,17810,17810,17810,0
20250221,123100,120205420,17810,17810,17810,17810,0
20250221,123000,120205420,17810,17810,17810,17810,0
20250221,122900,120205420,17810,17810,17810,17810,0
20250221,122800,120205420,17810,17810,17810,17810,0
20250221,122700,120205420,17810,17810,17810,17810,0
20250221,122600,120205420,17810,17810,17810,17810,0
20250221,122500,120205420,17810,17810,17810,17810,0
20250221,122400,120205420,17810,17810,17810,17810,0
20250221,122300,120205420,17810,17810,17810,17810,0
20250221,122200,120205420,17810,17810,17810,17810,0
20250221,122100,120205420,17810,17810,17810,17810,0
20250221,122000,120205420,17810,17810,17810,17810,0
20250221,121900,120205420,17810,17810,17810,17810,0
20250221,121800,120205420,17810,17810,17810,17810,0
20250221,121700,120205420,17810,17810,17810,17810,0
20250221,121600,120205420,17810,17810,17810,17810,0
20250221,121500,120205420,17810,17810,17810,17810,0
20250221,121400,120205420,17810,17810,17810,17810,0
20250221,121300,120205420,17810,17810,17810,17810,0
20250221,121200,120205420,17810,17850,17850,17810,613
20250221,121100,109267890,17850,17850,17850,17850,0
20250221,121000,109267890,17850,17850,17850,17850,0
20250221,120900,109267890,17850,17850,17850,17850,0
20250221,120800,109267890,17850,17850,17850,17850,0
20250221,120700,109267890,17850,17850,17850,17850,0
20250221,120600,109267890,17850,17850,17850,17850,0
20250221,120500,109267890,17850,17850,17850,17850,0
20250221,120400,109267890,17850,17850,17850,17850,0
20250221,120300,109267890,17850,17850,17850,17850,1
20250221,120200,109250040,17750,17750,17750,17750,0
20250221,120100,109250040,17750,17740,17750,17740,244
20250221,120000,104920210,17740,17740,17740,17740,3
20250221,115900,104866990,17730,17730,17730,17730,0
20250221,115800,104866990,17730,17730,17730,17730,0
20250221,115700,104866990,17730,17730,17730,17730,0
20250221,115600,104866990,17730,17730,17730,17730,0
20250221,115500,104866990,17730,17730,17730,17730,1
20250221,115400,104849260,17730,17730,17730,17730,0
20250221,115300,104849260,17730,17730,17730,17730,0
20250221,115200,104849260,17730,17730,17730,17730,0
20250221,115100,104849260,17730,17730,17730,17730,9
20250221,115000,104689690,17730,17730,17730,17730,0
20250221,114900,104689690,17730,17730,17730,17730,0
20250221,114800,104689690,17730,17730,17730,17730,0
20250221,114700,104689690,17730,17730,17730,17730,0
20250221,114600,104689690,17730,17730,17730,17730,0
20250221,114500,104689690,17730,17730,17730,17730,0
20250221,114400,104689690,17730,17730,17730,17730,0
20250221,114300,104689690,17730,17730,17730,17730,0
20250221,114200,104689690,17730,17730,17730,17730,0
20250221,114100,104689690,17730,17740,17740,17730,80
20250221,114000,103270580,17740,17740,17740,17740,0
20250221,113900,103270580,17740,17740,17740,17740,0
20250221,113800,103270580,17740,17740,17740,17740,0
20250221,113700,103270580,17740,17740,17740,17740,7
20250221,113600,103146400,17740,17740,17740,17740,0
20250221,113500,103146400,17740,17740,17740,17740,0
20250221,113400,103146400,17740,17740,17740,17740,50
20250221,113300,102259400,17760,17760,17760,17760,0
20250221,113200,102259400,17760,17760,17760,17760,0
20250221,113100,102259400,17760,17750,17760,17740,154
20250221,113000,99526310,17760,17750,17760,17740,63
20250221,112900,98408050,17750,17750,17750,17750,22
20250221,112800,98017550,17750,17750,17760,17740,71
20250221,112700,96757780,17750,17770,17770,17740,184
20250221,112600,93490810,17790,17790,17790,17790,0
20250221,112500,93490810,17790,17790,17790,17790,0
20250221,112400,93490810,17790,17790,17790,17790,0
20250221,112300,93490810,17790,17790,17790,17790,0
20250221,112200,93490810,17790,17790,17790,17790,0
20250221,112100,93490810,17790,17790,17790,17790,0
20250221,112000,93490810,17790,17790,17790,17770,20
20250221,111900,93135270,17780,17780,17780,17780,0
20250221,111800,93135270,17780,17780,17780,17780,0
20250221,111700,93135270,17780,17780,17780,17780,0
20250221,111600,93135270,17780,17780,17780,17780,0
20250221,111500,93135270,17780,17780,17780,17780,0
20250221,111400,93135270,17780,17780,17780,17780,0
20250221,111300,93135270,17780,17780,17780,17780,0
20250221,111200,93135270,17780,17780,17780,17780,0
20250221,111100,93135270,17780,17780,17780,17780,0
20250221,111000,93135270,17780,17780,17780,17780,0
20250221,110900,93135270,17780,17780,17780,17780,0
20250221,110800,93135270,17780,17780,17780,17780,0
20250221,110700,93135270,17780,17810,17810,17780,20
20250221,110600,92779440,17860,17860,17860,17860,0
20250221,110500,92779440,17860,17860,17860,17860,0
20250221,110400,92779440,17860,17860,17860,17860,0
20250221,110300,92779440,17860,17860,17860,17860,0
20250221,110200,92779440,17860,17860,17860,17860,0
20250221,110100,92779440,17860,17860,17860,17860,0
20250221,110000,92779440,17860,17860,17860,17860,0
20250221,105900,92779440,17860,17860,17860,17860,0
20250221,105800,92779440,17860,17860,17860,17860,0
20250221,105700,92779440,17860,17860,17860,17860,0
20250221,105600,92779440,17860,17860,17860,17860,0
20250221,105500,92779440,17860,17860,17860,17860,1
20250221,105400,92761580,17800,17790,17800,17790,250
20250221,105300,88313690,17770,17780,17780,17770,14
20250221,105200,88064780,17800,17800,17800,17800,0
20250221,105100,88064780,17800,17810,17810,17800,103
20250221,105000,86231360,17820,17820,17820,17820,0
20250221,104900,86231360,17820,17840,17840,17820,116
20250221,104800,84164210,17820,17850,17880,17820,259
20250221,104700,79544700,17890,17850,17890,17850,54
20250221,104600,78580760,17840,17840,17840,17840,36
20250221,104500,77938520,17840,17840,17840,17840,2
20250221,104400,77902840,17830,17830,17830,17830,0
20250221,104300,77902840,17830,17850,17850,17830,8
20250221,104200,77760150,17840,17850,17850,17830,28
20250221,104100,77260790,17840,17840,17840,17840,99
20250221,104000,75494630,17840,17830,17840,17830,16
20250221,103900,75209330,17820,17820,17820,17820,0
20250221,103800,75209330,17820,17820,17820,17820,0
20250221,103700,75209330,17820,17820,17820,17820,0
20250221,103600,75209330,17820,17820,17820,17820,4
20250221,103500,75138050,17820,17820,17820,17820,0
20250221,103400,75138050,17820,17830,17830,17810,56
20250221,103300,74139770,17830,17830,17830,17830,0
20250221,103200,74139770,17830,17830,17830,17830,0
20250221,103100,74139770,17830,17830,17830,17830,0
20250221,103000,74139770,17830,17830,17830,17830,6
20250221,102900,74032790,17830,17820,17830,17820,122
20250221,102800,71857700,17820,17820,17820,17820,10
20250221,102700,71679500,17740,17740,17740,17740,3
20250221,102600,71626280,17830,17830,17830,17830,0
20250221,102500,71626280,17830,17830,17830,17830,0
20250221,102400,71626280,17830,17830,17830,17830,0
20250221,102300,71626280,17830,17740,17830,17740,32
20250221,102200,71057390,17820,17820,17820,17820,0
20250221,102100,71057390,17820,17820,17830,17820,59
20250221,102000,70005700,17830,17820,17830,17820,46
20250221,101900,69185970,17780,17820,17820,17780,225
20250221,101800,65180990,17840,17840,17840,17840,0
20250221,101700,65180990,17840,17800,17840,17800,170
20250221,101600,62154950,17800,17750,17800,17750,762
20250221,101500,48623980,17750,17750,17750,17750,0
20250221,101400,48623980,17750,17750,17750,17750,2
20250221,101300,48588480,17750,17740,17750,17740,2
20250221,101200,48552990,17750,17750,17750,17750,0
20250221,101100,48552990,17750,17730,17750,17730,10
20250221,101000,48375590,17730,17720,17730,17720,112
20250221,100900,46389890,17700,17700,17700,17700,0
20250221,100800,46389890,17700,17700,17700,17700,1
20250221,100700,46372190,17720,17720,17720,17720,13
20250221,100600,46141830,17720,17720,17720,17720,0
20250221,100500,46141830,17720,17720,17720,17720,0
20250221,100400,46141830,17720,17680,17720,17680,10
20250221,100300,45964670,17680,17680,17680,17680,33
20250221,100200,45381230,17680,17680,17680,17680,0
20250221,100100,45381230,17680,17680,17680,17680,0
20250221,100000,45381230,17680,17680,17680,17680,1
20250221,095900,45363550,17680,17680,17680,17680,22
20250221,095800,44974590,17680,17680,17680,17680,2
20250221,095700,44939230,17680,17680,17680,17680,2
20250221,095600,44903870,17680,17680,17680,17680,0
20250221,095500,44903870,17680,17680,17680,17680,0
20250221,095400,44903870,17680,17680,17680,17680,0
20250221,095300,44903870,17680,17670,17680,17670,9
20250221,095200,44744830,17670,17670,17670,17670,0
20250221,095100,44744830,17670,17670,17670,17670,0
20250221,095000,44744830,17670,17670,17670,17670,0
20250221,094900,44744830,17670,17580,17670,17580,134
20250221,094800,42388570,17580,17580,17580,17580,60
20250221,094700,41333770,17590,17590,17590,17590,15
20250221,094600,41069920,17650,17610,17650,17610,16
20250221,094500,40787640,17620,17620,17620,17620,0
20250221,094400,40787640,17620,17620,17620,17620,5
20250221,094300,40699540,17600,17630,17630,17600,71
20250221,094200,39448940,17650,17650,17650,17650,1
20250221,094100,39431290,17650,17650,17650,17650,0
20250221,094000,39431290,17650,17650,17650,17650,0
20250221,093900,39431290,17650,17650,17650,17650,0
20250221,093800,39431290,17650,17650,17670,17640,54
20250221,093700,38478610,17650,17650,17650,17640,23
20250221,093600,38072870,17660,17650,17660,17650,56
20250221,093500,37084440,17650,17650,17650,17650,7
20250221,093400,36960890,17650,17650,17650,17650,22
20250221,093300,36572590,17660,17660,17660,17660,130
20250221,093200,34276790,17670,17680,17680,17670,93
20250221,093100,32632930,17690,17690,17690,17690,0
20250221,093000,32632930,17690,17690,17690,17690,0
20250221,092900,32632930,17690,17690,17690,17690,32
20250221,092800,32066850,17700,17700,17700,17700,16
20250221,092700,31783650,17710,17700,17710,17700,42
20250221,092600,31040240,17700,17720,17720,17700,125
20250221,092500,28827060,17720,17720,17720,17720,0
20250221,092400,28827060,17720,17770,17770,17710,84
20250221,092300,27338090,17750,17790,17800,17750,171
20250221,092200,24302510,17750,17790,17800,17750,252
20250221,092100,19826240,17770,17890,17900,17770,324
20250221,092000,14052860,17910,17910,17920,17910,7
20250221,091900,13927480,17920,17900,17920,17900,11
20250221,091800,13730560,17810,17810,17810,17810,0
20250221,091700,13730560,17810,17810,17810,17810,3
20250221,091600,13677130,17920,17920,17920,17920,0
20250221,091500,13677130,17920,17920,17920,17920,0
20250221,091400,13677130,17920,17900,17920,17900,17
20250221,091300,13372810,17810,17810,17810,17810,0
20250221,091200,13372810,17810,17810,17810,17810,78
20250221,091100,11983630,17920,17920,17920,17920,0
20250221,091000,11983630,17920,17910,17920,17910,7
20250221,090900,11858250,17910,17910,17910,17910,1
20250221,090800,11840340,17760,17950,17950,17760,284
20250221,090700,6791330,17980,17980,17980,17980,0
20250221,090600,6791330,17980,17980,17980,17980,0
20250221,090500,6791330,17980,17910,17980,17750,146
20250221,090400,4185000,18090,18090,18090,18090,0
20250221,090300,4185000,18090,18090,18090,18090,0
20250221,090200,4185000,18090,17910,18100,17910,22
20250221,090100,3790560,17880,17880,17880,17880,0
20250221,090000,3790560,17880,17880,17880,17880,212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 203100 341087780 18000 18000 18000 18000 318
3 20250221 203000 341087780 18000 18000 18000 18000 0
4 20250221 202900 341087780 18000 18000 18000 18000 0
5 20250221 202800 341087780 18000 18000 18000 18000 0
6 20250221 202700 341087780 18000 18000 18000 18000 0
7 20250221 202600 341087780 18000 18000 18000 18000 0
8 20250221 202500 341087780 18000 18000 18000 18000 0
9 20250221 202400 341087780 18000 18000 18000 18000 0
10 20250221 202300 341087780 18000 18000 18000 18000 0
11 20250221 202200 341087780 18000 18000 18000 18000 0
12 20250221 202100 341087780 18000 18000 18000 18000 0
13 20250221 202000 341087780 18000 18000 18000 18000 0
14 20250221 201900 341087780 18000 18000 18000 18000 0
15 20250221 201800 341087780 18000 18000 18000 18000 0
16 20250221 201700 341087780 18000 18000 18000 18000 0
17 20250221 201600 341087780 18000 18000 18000 18000 0
18 20250221 201500 341087780 18000 18000 18000 18000 0
19 20250221 201400 341087780 18000 18000 18000 18000 0
20 20250221 201300 341087780 18000 18000 18000 18000 0
21 20250221 201200 341087780 18000 18000 18000 18000 0
22 20250221 201100 341087780 18000 18000 18000 18000 0
23 20250221 201000 341087780 18000 18000 18000 18000 0
24 20250221 200900 341087780 18000 18000 18000 18000 0
25 20250221 200800 341087780 18000 18000 18000 18000 0
26 20250221 200700 341087780 18000 18000 18000 18000 0
27 20250221 200600 341087780 18000 18000 18000 18000 0
28 20250221 200500 341087780 18000 18000 18000 18000 0
29 20250221 200400 341087780 18000 18000 18000 18000 0
30 20250221 200300 341087780 18000 18000 18000 18000 0
31 20250221 200200 341087780 18000 18000 18000 18000 0
32 20250221 200100 341087780 18000 18000 18000 18000 318
33 20250221 200000 341087780 18000 18000 18000 18000 0
34 20250221 195900 341087780 18000 18000 18000 18000 0
35 20250221 195800 341087780 18000 18000 18000 18000 0
36 20250221 195700 341087780 18000 18000 18000 18000 0
37 20250221 195600 341087780 18000 18000 18000 18000 0
38 20250221 195500 341087780 18000 18000 18000 18000 0
39 20250221 195400 341087780 18000 18000 18000 18000 0
40 20250221 195300 341087780 18000 18000 18000 18000 0
41 20250221 195200 341087780 18000 18000 18000 18000 0
42 20250221 195100 341087780 18000 18000 18000 18000 0
43 20250221 195000 341087780 18000 18000 18000 18000 0
44 20250221 194900 341087780 18000 18000 18000 18000 0
45 20250221 194800 341087780 18000 18000 18000 18000 0
46 20250221 194700 341087780 18000 18000 18000 18000 0
47 20250221 194600 341087780 18000 18000 18000 18000 0
48 20250221 194500 341087780 18000 18000 18000 18000 0
49 20250221 194400 341087780 18000 18000 18000 18000 0
50 20250221 194300 341087780 18000 18000 18000 18000 0
51 20250221 194200 341087780 18000 18000 18000 18000 0
52 20250221 194100 341087780 18000 18000 18000 18000 0
53 20250221 194000 341087780 18000 18000 18000 18000 0
54 20250221 193900 341087780 18000 18000 18000 18000 0
55 20250221 193800 341087780 18000 18000 18000 18000 0
56 20250221 193700 341087780 18000 18000 18000 18000 0
57 20250221 193600 341087780 18000 18000 18000 18000 0
58 20250221 193500 341087780 18000 18000 18000 18000 0
59 20250221 193400 341087780 18000 18000 18000 18000 0
60 20250221 193300 341087780 18000 18000 18000 18000 0
61 20250221 193200 341087780 18000 18000 18000 18000 0
62 20250221 193100 341087780 18000 18000 18000 18000 318
63 20250221 193000 341087780 18000 18000 18000 18000 0
64 20250221 192900 341087780 18000 18000 18000 18000 0
65 20250221 192800 341087780 18000 18000 18000 18000 0
66 20250221 192700 341087780 18000 18000 18000 18000 0
67 20250221 192600 341087780 18000 18000 18000 18000 0
68 20250221 192500 341087780 18000 18000 18000 18000 0
69 20250221 192400 341087780 18000 18000 18000 18000 0
70 20250221 192300 341087780 18000 18000 18000 18000 0
71 20250221 192200 341087780 18000 18000 18000 18000 0
72 20250221 192100 341087780 18000 18000 18000 18000 0
73 20250221 192000 341087780 18000 18000 18000 18000 0
74 20250221 191900 341087780 18000 18000 18000 18000 0
75 20250221 191800 341087780 18000 18000 18000 18000 0
76 20250221 191700 341087780 18000 18000 18000 18000 0
77 20250221 191600 341087780 18000 18000 18000 18000 0
78 20250221 191500 341087780 18000 18000 18000 18000 0
79 20250221 191400 341087780 18000 18000 18000 18000 0
80 20250221 191300 341087780 18000 18000 18000 18000 0
81 20250221 191200 341087780 18000 18000 18000 18000 0
82 20250221 191100 341087780 18000 18000 18000 18000 0
83 20250221 191000 341087780 18000 18000 18000 18000 0
84 20250221 190900 341087780 18000 18000 18000 18000 0
85 20250221 190800 341087780 18000 18000 18000 18000 0
86 20250221 190700 341087780 18000 18000 18000 18000 0
87 20250221 190600 341087780 18000 18000 18000 18000 0
88 20250221 190500 341087780 18000 18000 18000 18000 0
89 20250221 190400 341087780 18000 18000 18000 18000 0
90 20250221 190300 341087780 18000 18000 18000 18000 0
91 20250221 190200 341087780 18000 18000 18000 18000 0
92 20250221 190100 341087780 18000 18000 18000 18000 318
93 20250221 190000 341087780 18000 18000 18000 18000 0
94 20250221 185900 341087780 18000 18000 18000 18000 0
95 20250221 185800 341087780 18000 18000 18000 18000 0
96 20250221 185700 341087780 18000 18000 18000 18000 0
97 20250221 185600 341087780 18000 18000 18000 18000 0
98 20250221 185500 341087780 18000 18000 18000 18000 0
99 20250221 185400 341087780 18000 18000 18000 18000 0
100 20250221 185300 341087780 18000 18000 18000 18000 0
101 20250221 185200 341087780 18000 18000 18000 18000 0
102 20250221 185100 341087780 18000 18000 18000 18000 0
103 20250221 185000 341087780 18000 18000 18000 18000 0
104 20250221 184900 341087780 18000 18000 18000 18000 0
105 20250221 184800 341087780 18000 18000 18000 18000 0
106 20250221 184700 341087780 18000 18000 18000 18000 0
107 20250221 184600 341087780 18000 18000 18000 18000 0
108 20250221 184500 341087780 18000 18000 18000 18000 0
109 20250221 184400 341087780 18000 18000 18000 18000 0
110 20250221 184300 341087780 18000 18000 18000 18000 0
111 20250221 184200 341087780 18000 18000 18000 18000 0
112 20250221 184100 341087780 18000 18000 18000 18000 0
113 20250221 184000 341087780 18000 18000 18000 18000 0
114 20250221 183900 341087780 18000 18000 18000 18000 0
115 20250221 183800 341087780 18000 18000 18000 18000 0
116 20250221 183700 341087780 18000 18000 18000 18000 0
117 20250221 183600 341087780 18000 18000 18000 18000 0
118 20250221 183500 341087780 18000 18000 18000 18000 0
119 20250221 183400 341087780 18000 18000 18000 18000 0
120 20250221 183300 341087780 18000 18000 18000 18000 0
121 20250221 183200 341087780 18000 18000 18000 18000 0
122 20250221 183100 341087780 18000 18000 18000 18000 318
123 20250221 183000 341087780 18000 18000 18000 18000 0
124 20250221 182900 341087780 18000 18000 18000 18000 0
125 20250221 182800 341087780 18000 18000 18000 18000 0
126 20250221 182700 341087780 18000 18000 18000 18000 0
127 20250221 182600 341087780 18000 18000 18000 18000 0
128 20250221 182500 341087780 18000 18000 18000 18000 0
129 20250221 182400 341087780 18000 18000 18000 18000 0
130 20250221 182300 341087780 18000 18000 18000 18000 0
131 20250221 182200 341087780 18000 18000 18000 18000 0
132 20250221 182100 341087780 18000 18000 18000 18000 0
133 20250221 182000 341087780 18000 18000 18000 18000 0
134 20250221 181900 341087780 18000 18000 18000 18000 0
135 20250221 181800 341087780 18000 18000 18000 18000 0
136 20250221 181700 341087780 18000 18000 18000 18000 0
137 20250221 181600 341087780 18000 18000 18000 18000 0
138 20250221 181500 341087780 18000 18000 18000 18000 0
139 20250221 181400 341087780 18000 18000 18000 18000 0
140 20250221 181300 341087780 18000 18000 18000 18000 0
141 20250221 181200 341087780 18000 18000 18000 18000 0
142 20250221 181100 341087780 18000 18000 18000 18000 0
143 20250221 181000 341087780 18000 18000 18000 18000 0
144 20250221 180900 341087780 18000 18000 18000 18000 0
145 20250221 180800 341087780 18000 18000 18000 18000 0
146 20250221 180700 341087780 18000 18000 18000 18000 0
147 20250221 180600 341087780 18000 18000 18000 18000 0
148 20250221 180500 341087780 18000 18000 18000 18000 0
149 20250221 180400 341087780 18000 18000 18000 18000 0
150 20250221 180300 341087780 18000 18000 18000 18000 0
151 20250221 180200 341087780 18000 18000 18000 18000 0
152 20250221 180100 341087780 18000 18000 18000 18000 318
153 20250221 180000 341087780 18000 18000 18000 18000 0
154 20250221 175900 341087780 18000 18000 18000 18000 0
155 20250221 175800 341087780 18000 18000 18000 18000 0
156 20250221 175700 341087780 18000 18000 18000 18000 0
157 20250221 175600 341087780 18000 18000 18000 18000 0
158 20250221 175500 341087780 18000 18000 18000 18000 0
159 20250221 175400 341087780 18000 18000 18000 18000 0
160 20250221 175300 341087780 18000 18000 18000 18000 0
161 20250221 175200 341087780 18000 18000 18000 18000 0
162 20250221 175100 341087780 18000 18000 18000 18000 0
163 20250221 175000 341087780 18000 18000 18000 18000 0
164 20250221 174900 341087780 18000 18000 18000 18000 0
165 20250221 174800 341087780 18000 18000 18000 18000 0
166 20250221 174700 341087780 18000 18000 18000 18000 0
167 20250221 174600 341087780 18000 18000 18000 18000 0
168 20250221 174500 341087780 18000 18000 18000 18000 0
169 20250221 174400 341087780 18000 18000 18000 18000 0
170 20250221 174300 341087780 18000 18000 18000 18000 0
171 20250221 174200 341087780 18000 18000 18000 18000 0
172 20250221 174100 341087780 18000 18000 18000 18000 0
173 20250221 174000 341087780 18000 18000 18000 18000 0
174 20250221 173900 341087780 18000 18000 18000 18000 0
175 20250221 173800 341087780 18000 18000 18000 18000 0
176 20250221 173700 341087780 18000 18000 18000 18000 0
177 20250221 173600 341087780 18000 18000 18000 18000 0
178 20250221 173500 341087780 18000 18000 18000 18000 0
179 20250221 173400 341087780 18000 18000 18000 18000 0
180 20250221 173300 341087780 18000 18000 18000 18000 0
181 20250221 173200 341087780 18000 18000 18000 18000 0
182 20250221 173100 341087780 18000 18000 18000 18000 318
183 20250221 173000 341087780 18000 18000 18000 18000 0
184 20250221 172900 341087780 18000 18000 18000 18000 0
185 20250221 172800 341087780 18000 18000 18000 18000 0
186 20250221 172700 341087780 18000 18000 18000 18000 0
187 20250221 172600 341087780 18000 18000 18000 18000 0
188 20250221 172500 341087780 18000 18000 18000 18000 0
189 20250221 172400 341087780 18000 18000 18000 18000 0
190 20250221 172300 341087780 18000 18000 18000 18000 0
191 20250221 172200 341087780 18000 18000 18000 18000 0
192 20250221 172100 341087780 18000 18000 18000 18000 0
193 20250221 172000 341087780 18000 18000 18000 18000 0
194 20250221 171900 341087780 18000 18000 18000 18000 0
195 20250221 171800 341087780 18000 18000 18000 18000 0
196 20250221 171700 341087780 18000 18000 18000 18000 0
197 20250221 171600 341087780 18000 18000 18000 18000 0
198 20250221 171500 341087780 18000 18000 18000 18000 0
199 20250221 171400 341087780 18000 18000 18000 18000 0
200 20250221 171300 341087780 18000 18000 18000 18000 0
201 20250221 171200 341087780 18000 18000 18000 18000 0
202 20250221 171100 341087780 18000 18000 18000 18000 0
203 20250221 171000 341087780 18000 18000 18000 18000 0
204 20250221 170900 341087780 18000 18000 18000 18000 0
205 20250221 170800 341087780 18000 18000 18000 18000 0
206 20250221 170700 341087780 18000 18000 18000 18000 0
207 20250221 170600 341087780 18000 18000 18000 18000 0
208 20250221 170500 341087780 18000 18000 18000 18000 0
209 20250221 170400 341087780 18000 18000 18000 18000 0
210 20250221 170300 341087780 18000 18000 18000 18000 0
211 20250221 170200 341087780 18000 18000 18000 18000 0
212 20250221 170100 341087780 18000 18000 18000 18000 318
213 20250221 170000 341087780 18000 18000 18000 18000 0
214 20250221 165900 341087780 18000 18000 18000 18000 0
215 20250221 165800 341087780 18000 18000 18000 18000 0
216 20250221 165700 341087780 18000 18000 18000 18000 0
217 20250221 165600 341087780 18000 18000 18000 18000 0
218 20250221 165500 341087780 18000 18000 18000 18000 0
219 20250221 165400 341087780 18000 18000 18000 18000 0
220 20250221 165300 341087780 18000 18000 18000 18000 0
221 20250221 165200 341087780 18000 18000 18000 18000 0
222 20250221 165100 341087780 18000 18000 18000 18000 0
223 20250221 165000 341087780 18000 18000 18000 18000 0
224 20250221 164900 341087780 18000 18000 18000 18000 0
225 20250221 164800 341087780 18000 18000 18000 18000 0
226 20250221 164700 341087780 18000 18000 18000 18000 0
227 20250221 164600 341087780 18000 18000 18000 18000 0
228 20250221 164500 341087780 18000 18000 18000 18000 0
229 20250221 164400 341087780 18000 18000 18000 18000 0
230 20250221 164300 341087780 18000 18000 18000 18000 0
231 20250221 164200 341087780 18000 18000 18000 18000 0
232 20250221 164100 341087780 18000 18000 18000 18000 0
233 20250221 164000 341087780 18000 18000 18000 18000 0
234 20250221 163900 341087780 18000 18000 18000 18000 0
235 20250221 163800 341087780 18000 18000 18000 18000 0
236 20250221 163700 341087780 18000 18000 18000 18000 0
237 20250221 163600 341087780 18000 18000 18000 18000 0
238 20250221 163500 341087780 18000 18000 18000 18000 0
239 20250221 163400 341087780 18000 18000 18000 18000 0
240 20250221 163300 341087780 18000 18000 18000 18000 0
241 20250221 163200 341087780 18000 18000 18000 18000 0
242 20250221 163100 341087780 18000 18000 18000 18000 318
243 20250221 163000 341087780 18000 18000 18000 18000 0
244 20250221 162900 341087780 18000 18000 18000 18000 0
245 20250221 162800 341087780 18000 18000 18000 18000 0
246 20250221 162700 341087780 18000 18000 18000 18000 0
247 20250221 162600 341087780 18000 18000 18000 18000 0
248 20250221 162500 341087780 18000 18000 18000 18000 0
249 20250221 162400 341087780 18000 18000 18000 18000 0
250 20250221 162300 341087780 18000 18000 18000 18000 0
251 20250221 162200 341087780 18000 18000 18000 18000 0
252 20250221 162100 341087780 18000 18000 18000 18000 0
253 20250221 162000 341087780 18000 18000 18000 18000 0
254 20250221 161900 341087780 18000 18000 18000 18000 0
255 20250221 161800 341087780 18000 18000 18000 18000 0
256 20250221 161700 341087780 18000 18000 18000 18000 0
257 20250221 161600 341087780 18000 18000 18000 18000 0
258 20250221 161500 341087780 18000 18000 18000 18000 0
259 20250221 161400 341087780 18000 18000 18000 18000 0
260 20250221 161300 341087780 18000 18000 18000 18000 0
261 20250221 161200 341087780 18000 18000 18000 18000 0
262 20250221 161100 341087780 18000 18000 18000 18000 0
263 20250221 161000 341087780 18000 18000 18000 18000 0
264 20250221 160900 341087780 18000 18000 18000 18000 0
265 20250221 160800 341087780 18000 18000 18000 18000 0
266 20250221 160700 341087780 18000 18000 18000 18000 0
267 20250221 160600 341087780 18000 18000 18000 18000 0
268 20250221 160500 341087780 18000 18000 18000 18000 0
269 20250221 160400 341087780 18000 18000 18000 18000 0
270 20250221 160300 341087780 18000 18000 18000 18000 0
271 20250221 160200 341087780 18000 18000 18000 18000 0
272 20250221 160100 341087780 18000 18000 18000 18000 318
273 20250221 160000 341087780 18000 18000 18000 18000 0
274 20250221 155900 341087780 18000 18000 18000 18000 0
275 20250221 155800 341087780 18000 18000 18000 18000 0
276 20250221 155700 341087780 18000 18000 18000 18000 0
277 20250221 155600 341087780 18000 18000 18000 18000 0
278 20250221 155500 341087780 18000 18000 18000 18000 0
279 20250221 155400 341087780 18000 18000 18000 18000 0
280 20250221 155300 341087780 18000 18000 18000 18000 0
281 20250221 155200 341087780 18000 18000 18000 18000 0
282 20250221 155100 341087780 18000 18000 18000 18000 0
283 20250221 155000 341087780 18000 18000 18000 18000 0
284 20250221 154900 341087780 18000 18000 18000 18000 0
285 20250221 154800 341087780 18000 18000 18000 18000 0
286 20250221 154700 341087780 18000 18000 18000 18000 0
287 20250221 154600 341087780 18000 18000 18000 18000 0
288 20250221 154500 341087780 18000 18000 18000 18000 0
289 20250221 154400 341087780 18000 18000 18000 18000 0
290 20250221 154300 341087780 18000 18000 18000 18000 0
291 20250221 154200 341087780 18000 18000 18000 18000 0
292 20250221 154100 341087780 18000 18000 18000 18000 0
293 20250221 154000 341087780 18000 18000 18000 18000 0
294 20250221 153900 341087780 18000 18000 18000 18000 0
295 20250221 153800 341087780 18000 18000 18000 18000 0
296 20250221 153700 341087780 18000 18000 18000 18000 0
297 20250221 153600 341087780 18000 18000 18000 18000 0
298 20250221 153500 341087780 18000 18000 18000 18000 0
299 20250221 153400 341087780 18000 18000 18000 18000 0
300 20250221 153300 341087780 18000 18000 18000 18000 0
301 20250221 153200 341087780 18000 18000 18000 18000 0
302 20250221 153100 341087780 18000 18000 18000 18000 318
303 20250221 153000 341087780 18000 18000 18000 18000 318
304 20250221 152900 335363780 18000 18000 18000 18000 0
305 20250221 152800 335363780 18000 18000 18000 18000 0
306 20250221 152700 335363780 18000 18000 18000 18000 0
307 20250221 152600 335363780 18000 18000 18000 18000 0
308 20250221 152500 335363780 18000 18000 18000 18000 0
309 20250221 152400 335363780 18000 18000 18000 18000 0
310 20250221 152300 335363780 18000 18000 18000 18000 0
311 20250221 152200 335363780 18000 18000 18000 18000 0
312 20250221 152100 335363780 18000 18000 18000 18000 0
313 20250221 152000 335363780 18000 18000 18000 18000 0
314 20250221 151900 335363780 18000 17830 18000 17830 325
315 20250221 151800 329534250 17940 17900 17940 17900 19
316 20250221 151700 329193750 17950 17950 17950 17950 50
317 20250221 151600 328296250 17960 17900 17960 17900 14
318 20250221 151500 328045590 17900 17900 17900 17900 0
319 20250221 151400 328045590 17900 17880 17900 17880 15
320 20250221 151300 327777300 17890 17880 17890 17880 4
321 20250221 151200 327705770 17880 17880 17890 17880 12
322 20250221 151100 327491200 17890 17890 17890 17890 3
323 20250221 151000 327437530 17880 17820 17890 17820 24
324 20250221 150900 327008450 17890 17890 17890 17890 0
325 20250221 150800 327008450 17890 17890 17890 17890 53
326 20250221 150700 326060280 17900 17890 17900 17890 4
327 20250221 150600 325988710 17900 17900 17900 17820 190
328 20250221 150500 322597520 17900 17900 17900 17900 0
329 20250221 150400 322597520 17900 17900 17900 17900 2
330 20250221 150300 322561720 17900 17900 17900 17900 0
331 20250221 150200 322561720 17900 17900 17900 17900 1
332 20250221 150100 322543820 17900 17900 17900 17900 5
333 20250221 150000 322454320 17900 17900 17900 17900 3
334 20250221 145900 322400620 17950 17950 17950 17950 0
335 20250221 145800 322400620 17950 17950 17950 17950 0
336 20250221 145700 322400620 17950 17950 17950 17950 0
337 20250221 145600 322400620 17950 17950 17950 17950 0
338 20250221 145500 322400620 17950 17950 17950 17950 0
339 20250221 145400 322400620 17950 17950 17950 17950 0
340 20250221 145300 322400620 17950 17950 17950 17950 0
341 20250221 145200 322400620 17950 17950 17950 17950 0
342 20250221 145100 322400620 17950 17950 17950 17950 0
343 20250221 145000 322400620 17950 17950 17950 17950 0
344 20250221 144900 322400620 17950 17950 17950 17950 0
345 20250221 144800 322400620 17950 17950 17950 17950 1
346 20250221 144700 322382670 17940 17940 17940 17940 5
347 20250221 144600 322292970 17980 17980 17980 17980 0
348 20250221 144500 322292970 17980 17980 17980 17980 0
349 20250221 144400 322292970 17980 17980 17980 17980 0
350 20250221 144300 322292970 17980 17980 17980 17980 0
351 20250221 144200 322292970 17980 17980 17980 17980 0
352 20250221 144100 322292970 17980 17980 17980 17980 16
353 20250221 144000 322005290 17990 17990 17990 17990 0
354 20250221 143900 322005290 17990 17990 17990 17990 0
355 20250221 143800 322005290 17990 17990 17990 17990 0
356 20250221 143700 322005290 17990 17990 17990 17990 0
357 20250221 143600 322005290 17990 17980 17990 17980 1254
358 20250221 143500 299458360 18000 18000 18000 18000 0
359 20250221 143400 299458360 18000 18000 18000 17980 13
360 20250221 143300 299224500 18000 17980 18000 17980 149
361 20250221 143200 296545420 18000 18030 18030 17980 275
362 20250221 143100 291600540 18040 18040 18040 18040 1
363 20250221 143000 291582500 18040 18040 18040 18040 0
364 20250221 142900 291582500 18040 18040 18040 18040 0
365 20250221 142800 291582500 18040 18040 18040 18040 2
366 20250221 142700 291546420 18040 18040 18040 18040 0
367 20250221 142600 291546420 18040 18030 18040 18030 7
368 20250221 142500 291420180 18040 18050 18050 18040 250
369 20250221 142400 286910160 18050 18040 18050 18040 68
370 20250221 142300 285683430 18040 18040 18040 18040 0
371 20250221 142200 285683430 18040 18020 18040 18000 578
372 20250221 142100 275270950 18020 18020 18020 18020 1
373 20250221 142000 275252930 18020 18040 18040 18020 8
374 20250221 141900 275108730 18040 18040 18040 18040 1
375 20250221 141800 275090690 18040 18050 18070 18030 114
376 20250221 141700 273035130 18080 18080 18080 18080 0
377 20250221 141600 273035130 18080 18090 18090 18060 9
378 20250221 141500 272872450 18090 18090 18090 18070 12
379 20250221 141400 272655450 18090 18030 18090 18030 170
380 20250221 141300 269584110 18050 18010 18050 18000 368
381 20250221 141200 262958980 18060 17980 18060 17980 1068
382 20250221 141100 243746580 18000 17930 18000 17930 601
383 20250221 141000 232948970 17940 17890 17940 17890 2114
384 20250221 140900 195029640 17890 17860 17940 17860 2140
385 20250221 140800 156744850 17860 17860 17860 17860 0
386 20250221 140700 156744850 17860 17860 17860 17860 0
387 20250221 140600 156744850 17860 17860 17860 17860 0
388 20250221 140500 156744850 17860 17860 17860 17860 0
389 20250221 140400 156744850 17860 17860 17860 17860 0
390 20250221 140300 156744850 17860 17860 17860 17860 0
391 20250221 140200 156744850 17860 17860 17860 17860 0
392 20250221 140100 156744850 17860 17860 17860 17860 0
393 20250221 140000 156744850 17860 17860 17860 17860 1
394 20250221 135900 156726990 17760 17770 17870 17760 60
395 20250221 135800 155659890 17780 17860 17870 17770 39
396 20250221 135700 154964550 17760 17770 17770 17760 25
397 20250221 135600 154520390 17780 17840 17850 17780 91
398 20250221 135500 152897360 17840 17840 17840 17840 0
399 20250221 135400 152897360 17840 17840 17840 17840 0
400 20250221 135300 152897360 17840 17840 17840 17840 0
401 20250221 135200 152897360 17840 17840 17840 17840 1
402 20250221 135100 152879520 17790 17790 17790 17790 103
403 20250221 135000 151047150 17840 17840 17840 17840 0
404 20250221 134900 151047150 17840 17840 17840 17840 0
405 20250221 134800 151047150 17840 17760 17840 17750 144
406 20250221 134700 148489710 17760 17750 17760 17750 25
407 20250221 134600 148045790 17750 17750 17750 17750 5
408 20250221 134500 147957040 17760 17760 17760 17760 0
409 20250221 134400 147957040 17760 17760 17760 17760 0
410 20250221 134300 147957040 17760 17760 17760 17750 15
411 20250221 134200 147690770 17750 17750 17750 17750 0
412 20250221 134100 147690770 17750 17740 17750 17740 153
413 20250221 134000 144975120 17760 17760 17760 17760 0
414 20250221 133900 144975120 17760 17760 17760 17760 0
415 20250221 133800 144975120 17760 17760 17760 17760 0
416 20250221 133700 144975120 17760 17760 17760 17760 0
417 20250221 133600 144975120 17760 17760 17760 17760 0
418 20250221 133500 144975120 17760 17760 17760 17760 0
419 20250221 133400 144975120 17760 17760 17760 17760 0
420 20250221 133300 144975120 17760 17760 17760 17760 0
421 20250221 133200 144975120 17760 17760 17760 17760 0
422 20250221 133100 144975120 17760 17760 17760 17760 1
423 20250221 133000 144957360 17760 17750 17760 17750 16
424 20250221 132900 144673340 17750 17750 17750 17750 4
425 20250221 132800 144602340 17760 17760 17760 17760 7
426 20250221 132700 144478020 17760 17760 17760 17760 0
427 20250221 132600 144478020 17760 17780 17780 17760 26
428 20250221 132500 144016240 17780 17780 17780 17780 0
429 20250221 132400 144016240 17780 17780 17780 17780 0
430 20250221 132300 144016240 17780 17780 17780 17780 0
431 20250221 132200 144016240 17780 17780 17780 17780 0
432 20250221 132100 144016240 17780 17780 17780 17780 0
433 20250221 132000 144016240 17780 17780 17780 17770 189
434 20250221 131900 140655850 17770 17780 17800 17770 119
435 20250221 131800 138541150 17810 17780 17810 17780 11
436 20250221 131700 138345540 17760 17780 17780 17760 144
437 20250221 131600 135786620 17820 17820 17820 17820 0
438 20250221 131500 135786620 17820 17820 17820 17820 0
439 20250221 131400 135786620 17820 17820 17820 17820 0
440 20250221 131300 135786620 17820 17820 17820 17820 1
441 20250221 131200 135768800 17790 17790 17790 17790 0
442 20250221 131100 135768800 17790 17800 17800 17790 3
443 20250221 131000 135715420 17790 17790 17790 17790 2
444 20250221 130900 135679840 17730 17730 17730 17730 0
445 20250221 130800 135679840 17730 17780 17780 17730 61
446 20250221 130700 134597190 17780 17800 17800 17780 11
447 20250221 130600 134401580 17830 17830 17830 17830 0
448 20250221 130500 134401580 17830 17830 17830 17830 0
449 20250221 130400 134401580 17830 17830 17830 17830 0
450 20250221 130300 134401580 17830 17830 17830 17830 0
451 20250221 130200 134401580 17830 17830 17830 17830 0
452 20250221 130100 134401580 17830 17830 17830 17830 0
453 20250221 130000 134401580 17830 17830 17830 17830 1
454 20250221 125900 134383750 17840 17790 17840 17790 3
455 20250221 125800 134330330 17800 17780 17800 17780 270
456 20250221 125700 129527260 17780 17780 17780 17780 0
457 20250221 125600 129527260 17780 17780 17780 17780 0
458 20250221 125500 129527260 17780 17780 17780 17780 0
459 20250221 125400 129527260 17780 17780 17780 17780 0
460 20250221 125300 129527260 17780 17780 17780 17780 0
461 20250221 125200 129527260 17780 17780 17780 17780 0
462 20250221 125100 129527260 17780 17780 17780 17780 0
463 20250221 125000 129527260 17780 17770 17780 17770 20
464 20250221 124900 129171820 17770 17750 17770 17750 35
465 20250221 124800 128550550 17750 17750 17750 17750 0
466 20250221 124700 128550550 17750 17750 17750 17750 0
467 20250221 124600 128550550 17750 17750 17750 17750 0
468 20250221 124500 128550550 17750 17750 17750 17750 0
469 20250221 124400 128550550 17750 17750 17750 17750 16
470 20250221 124300 128266550 17740 17750 17750 17740 56
471 20250221 124200 127272930 17750 17760 17760 17750 12
472 20250221 124100 127059830 17750 17750 17750 17750 0
473 20250221 124000 127059830 17750 17750 17750 17750 0
474 20250221 123900 127059830 17750 17750 17750 17750 13
475 20250221 123800 126829080 17750 17750 17750 17750 8
476 20250221 123700 126687080 17740 17740 17740 17740 0
477 20250221 123600 126687080 17740 17800 17800 17740 359
478 20250221 123500 120312280 17810 17810 17810 17810 6
479 20250221 123400 120205420 17810 17810 17810 17810 0
480 20250221 123300 120205420 17810 17810 17810 17810 0
481 20250221 123200 120205420 17810 17810 17810 17810 0
482 20250221 123100 120205420 17810 17810 17810 17810 0
483 20250221 123000 120205420 17810 17810 17810 17810 0
484 20250221 122900 120205420 17810 17810 17810 17810 0
485 20250221 122800 120205420 17810 17810 17810 17810 0
486 20250221 122700 120205420 17810 17810 17810 17810 0
487 20250221 122600 120205420 17810 17810 17810 17810 0
488 20250221 122500 120205420 17810 17810 17810 17810 0
489 20250221 122400 120205420 17810 17810 17810 17810 0
490 20250221 122300 120205420 17810 17810 17810 17810 0
491 20250221 122200 120205420 17810 17810 17810 17810 0
492 20250221 122100 120205420 17810 17810 17810 17810 0
493 20250221 122000 120205420 17810 17810 17810 17810 0
494 20250221 121900 120205420 17810 17810 17810 17810 0
495 20250221 121800 120205420 17810 17810 17810 17810 0
496 20250221 121700 120205420 17810 17810 17810 17810 0
497 20250221 121600 120205420 17810 17810 17810 17810 0
498 20250221 121500 120205420 17810 17810 17810 17810 0
499 20250221 121400 120205420 17810 17810 17810 17810 0
500 20250221 121300 120205420 17810 17810 17810 17810 0
501 20250221 121200 120205420 17810 17850 17850 17810 613
502 20250221 121100 109267890 17850 17850 17850 17850 0
503 20250221 121000 109267890 17850 17850 17850 17850 0
504 20250221 120900 109267890 17850 17850 17850 17850 0
505 20250221 120800 109267890 17850 17850 17850 17850 0
506 20250221 120700 109267890 17850 17850 17850 17850 0
507 20250221 120600 109267890 17850 17850 17850 17850 0
508 20250221 120500 109267890 17850 17850 17850 17850 0
509 20250221 120400 109267890 17850 17850 17850 17850 0
510 20250221 120300 109267890 17850 17850 17850 17850 1
511 20250221 120200 109250040 17750 17750 17750 17750 0
512 20250221 120100 109250040 17750 17740 17750 17740 244
513 20250221 120000 104920210 17740 17740 17740 17740 3
514 20250221 115900 104866990 17730 17730 17730 17730 0
515 20250221 115800 104866990 17730 17730 17730 17730 0
516 20250221 115700 104866990 17730 17730 17730 17730 0
517 20250221 115600 104866990 17730 17730 17730 17730 0
518 20250221 115500 104866990 17730 17730 17730 17730 1
519 20250221 115400 104849260 17730 17730 17730 17730 0
520 20250221 115300 104849260 17730 17730 17730 17730 0
521 20250221 115200 104849260 17730 17730 17730 17730 0
522 20250221 115100 104849260 17730 17730 17730 17730 9
523 20250221 115000 104689690 17730 17730 17730 17730 0
524 20250221 114900 104689690 17730 17730 17730 17730 0
525 20250221 114800 104689690 17730 17730 17730 17730 0
526 20250221 114700 104689690 17730 17730 17730 17730 0
527 20250221 114600 104689690 17730 17730 17730 17730 0
528 20250221 114500 104689690 17730 17730 17730 17730 0
529 20250221 114400 104689690 17730 17730 17730 17730 0
530 20250221 114300 104689690 17730 17730 17730 17730 0
531 20250221 114200 104689690 17730 17730 17730 17730 0
532 20250221 114100 104689690 17730 17740 17740 17730 80
533 20250221 114000 103270580 17740 17740 17740 17740 0
534 20250221 113900 103270580 17740 17740 17740 17740 0
535 20250221 113800 103270580 17740 17740 17740 17740 0
536 20250221 113700 103270580 17740 17740 17740 17740 7
537 20250221 113600 103146400 17740 17740 17740 17740 0
538 20250221 113500 103146400 17740 17740 17740 17740 0
539 20250221 113400 103146400 17740 17740 17740 17740 50
540 20250221 113300 102259400 17760 17760 17760 17760 0
541 20250221 113200 102259400 17760 17760 17760 17760 0
542 20250221 113100 102259400 17760 17750 17760 17740 154
543 20250221 113000 99526310 17760 17750 17760 17740 63
544 20250221 112900 98408050 17750 17750 17750 17750 22
545 20250221 112800 98017550 17750 17750 17760 17740 71
546 20250221 112700 96757780 17750 17770 17770 17740 184
547 20250221 112600 93490810 17790 17790 17790 17790 0
548 20250221 112500 93490810 17790 17790 17790 17790 0
549 20250221 112400 93490810 17790 17790 17790 17790 0
550 20250221 112300 93490810 17790 17790 17790 17790 0
551 20250221 112200 93490810 17790 17790 17790 17790 0
552 20250221 112100 93490810 17790 17790 17790 17790 0
553 20250221 112000 93490810 17790 17790 17790 17770 20
554 20250221 111900 93135270 17780 17780 17780 17780 0
555 20250221 111800 93135270 17780 17780 17780 17780 0
556 20250221 111700 93135270 17780 17780 17780 17780 0
557 20250221 111600 93135270 17780 17780 17780 17780 0
558 20250221 111500 93135270 17780 17780 17780 17780 0
559 20250221 111400 93135270 17780 17780 17780 17780 0
560 20250221 111300 93135270 17780 17780 17780 17780 0
561 20250221 111200 93135270 17780 17780 17780 17780 0
562 20250221 111100 93135270 17780 17780 17780 17780 0
563 20250221 111000 93135270 17780 17780 17780 17780 0
564 20250221 110900 93135270 17780 17780 17780 17780 0
565 20250221 110800 93135270 17780 17780 17780 17780 0
566 20250221 110700 93135270 17780 17810 17810 17780 20
567 20250221 110600 92779440 17860 17860 17860 17860 0
568 20250221 110500 92779440 17860 17860 17860 17860 0
569 20250221 110400 92779440 17860 17860 17860 17860 0
570 20250221 110300 92779440 17860 17860 17860 17860 0
571 20250221 110200 92779440 17860 17860 17860 17860 0
572 20250221 110100 92779440 17860 17860 17860 17860 0
573 20250221 110000 92779440 17860 17860 17860 17860 0
574 20250221 105900 92779440 17860 17860 17860 17860 0
575 20250221 105800 92779440 17860 17860 17860 17860 0
576 20250221 105700 92779440 17860 17860 17860 17860 0
577 20250221 105600 92779440 17860 17860 17860 17860 0
578 20250221 105500 92779440 17860 17860 17860 17860 1
579 20250221 105400 92761580 17800 17790 17800 17790 250
580 20250221 105300 88313690 17770 17780 17780 17770 14
581 20250221 105200 88064780 17800 17800 17800 17800 0
582 20250221 105100 88064780 17800 17810 17810 17800 103
583 20250221 105000 86231360 17820 17820 17820 17820 0
584 20250221 104900 86231360 17820 17840 17840 17820 116
585 20250221 104800 84164210 17820 17850 17880 17820 259
586 20250221 104700 79544700 17890 17850 17890 17850 54
587 20250221 104600 78580760 17840 17840 17840 17840 36
588 20250221 104500 77938520 17840 17840 17840 17840 2
589 20250221 104400 77902840 17830 17830 17830 17830 0
590 20250221 104300 77902840 17830 17850 17850 17830 8
591 20250221 104200 77760150 17840 17850 17850 17830 28
592 20250221 104100 77260790 17840 17840 17840 17840 99
593 20250221 104000 75494630 17840 17830 17840 17830 16
594 20250221 103900 75209330 17820 17820 17820 17820 0
595 20250221 103800 75209330 17820 17820 17820 17820 0
596 20250221 103700 75209330 17820 17820 17820 17820 0
597 20250221 103600 75209330 17820 17820 17820 17820 4
598 20250221 103500 75138050 17820 17820 17820 17820 0
599 20250221 103400 75138050 17820 17830 17830 17810 56
600 20250221 103300 74139770 17830 17830 17830 17830 0
601 20250221 103200 74139770 17830 17830 17830 17830 0
602 20250221 103100 74139770 17830 17830 17830 17830 0
603 20250221 103000 74139770 17830 17830 17830 17830 6
604 20250221 102900 74032790 17830 17820 17830 17820 122
605 20250221 102800 71857700 17820 17820 17820 17820 10
606 20250221 102700 71679500 17740 17740 17740 17740 3
607 20250221 102600 71626280 17830 17830 17830 17830 0
608 20250221 102500 71626280 17830 17830 17830 17830 0
609 20250221 102400 71626280 17830 17830 17830 17830 0
610 20250221 102300 71626280 17830 17740 17830 17740 32
611 20250221 102200 71057390 17820 17820 17820 17820 0
612 20250221 102100 71057390 17820 17820 17830 17820 59
613 20250221 102000 70005700 17830 17820 17830 17820 46
614 20250221 101900 69185970 17780 17820 17820 17780 225
615 20250221 101800 65180990 17840 17840 17840 17840 0
616 20250221 101700 65180990 17840 17800 17840 17800 170
617 20250221 101600 62154950 17800 17750 17800 17750 762
618 20250221 101500 48623980 17750 17750 17750 17750 0
619 20250221 101400 48623980 17750 17750 17750 17750 2
620 20250221 101300 48588480 17750 17740 17750 17740 2
621 20250221 101200 48552990 17750 17750 17750 17750 0
622 20250221 101100 48552990 17750 17730 17750 17730 10
623 20250221 101000 48375590 17730 17720 17730 17720 112
624 20250221 100900 46389890 17700 17700 17700 17700 0
625 20250221 100800 46389890 17700 17700 17700 17700 1
626 20250221 100700 46372190 17720 17720 17720 17720 13
627 20250221 100600 46141830 17720 17720 17720 17720 0
628 20250221 100500 46141830 17720 17720 17720 17720 0
629 20250221 100400 46141830 17720 17680 17720 17680 10
630 20250221 100300 45964670 17680 17680 17680 17680 33
631 20250221 100200 45381230 17680 17680 17680 17680 0
632 20250221 100100 45381230 17680 17680 17680 17680 0
633 20250221 100000 45381230 17680 17680 17680 17680 1
634 20250221 095900 45363550 17680 17680 17680 17680 22
635 20250221 095800 44974590 17680 17680 17680 17680 2
636 20250221 095700 44939230 17680 17680 17680 17680 2
637 20250221 095600 44903870 17680 17680 17680 17680 0
638 20250221 095500 44903870 17680 17680 17680 17680 0
639 20250221 095400 44903870 17680 17680 17680 17680 0
640 20250221 095300 44903870 17680 17670 17680 17670 9
641 20250221 095200 44744830 17670 17670 17670 17670 0
642 20250221 095100 44744830 17670 17670 17670 17670 0
643 20250221 095000 44744830 17670 17670 17670 17670 0
644 20250221 094900 44744830 17670 17580 17670 17580 134
645 20250221 094800 42388570 17580 17580 17580 17580 60
646 20250221 094700 41333770 17590 17590 17590 17590 15
647 20250221 094600 41069920 17650 17610 17650 17610 16
648 20250221 094500 40787640 17620 17620 17620 17620 0
649 20250221 094400 40787640 17620 17620 17620 17620 5
650 20250221 094300 40699540 17600 17630 17630 17600 71
651 20250221 094200 39448940 17650 17650 17650 17650 1
652 20250221 094100 39431290 17650 17650 17650 17650 0
653 20250221 094000 39431290 17650 17650 17650 17650 0
654 20250221 093900 39431290 17650 17650 17650 17650 0
655 20250221 093800 39431290 17650 17650 17670 17640 54
656 20250221 093700 38478610 17650 17650 17650 17640 23
657 20250221 093600 38072870 17660 17650 17660 17650 56
658 20250221 093500 37084440 17650 17650 17650 17650 7
659 20250221 093400 36960890 17650 17650 17650 17650 22
660 20250221 093300 36572590 17660 17660 17660 17660 130
661 20250221 093200 34276790 17670 17680 17680 17670 93
662 20250221 093100 32632930 17690 17690 17690 17690 0
663 20250221 093000 32632930 17690 17690 17690 17690 0
664 20250221 092900 32632930 17690 17690 17690 17690 32
665 20250221 092800 32066850 17700 17700 17700 17700 16
666 20250221 092700 31783650 17710 17700 17710 17700 42
667 20250221 092600 31040240 17700 17720 17720 17700 125
668 20250221 092500 28827060 17720 17720 17720 17720 0
669 20250221 092400 28827060 17720 17770 17770 17710 84
670 20250221 092300 27338090 17750 17790 17800 17750 171
671 20250221 092200 24302510 17750 17790 17800 17750 252
672 20250221 092100 19826240 17770 17890 17900 17770 324
673 20250221 092000 14052860 17910 17910 17920 17910 7
674 20250221 091900 13927480 17920 17900 17920 17900 11
675 20250221 091800 13730560 17810 17810 17810 17810 0
676 20250221 091700 13730560 17810 17810 17810 17810 3
677 20250221 091600 13677130 17920 17920 17920 17920 0
678 20250221 091500 13677130 17920 17920 17920 17920 0
679 20250221 091400 13677130 17920 17900 17920 17900 17
680 20250221 091300 13372810 17810 17810 17810 17810 0
681 20250221 091200 13372810 17810 17810 17810 17810 78
682 20250221 091100 11983630 17920 17920 17920 17920 0
683 20250221 091000 11983630 17920 17910 17920 17910 7
684 20250221 090900 11858250 17910 17910 17910 17910 1
685 20250221 090800 11840340 17760 17950 17950 17760 284
686 20250221 090700 6791330 17980 17980 17980 17980 0
687 20250221 090600 6791330 17980 17980 17980 17980 0
688 20250221 090500 6791330 17980 17910 17980 17750 146
689 20250221 090400 4185000 18090 18090 18090 18090 0
690 20250221 090300 4185000 18090 18090 18090 18090 0
691 20250221 090200 4185000 18090 17910 18100 17910 22
692 20250221 090100 3790560 17880 17880 17880 17880 0
693 20250221 090000 3790560 17880 17880 17880 17880 212