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

709
210120/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204700,561208910,3710,3710,3710,3710,5788
20250221,204600,561208910,3710,3710,3710,3710,0
20250221,204500,561208910,3710,3710,3710,3710,0
20250221,204400,561208910,3710,3710,3710,3710,0
20250221,204300,561208910,3710,3710,3710,3710,0
20250221,204200,561208910,3710,3710,3710,3710,0
20250221,204100,561208910,3710,3710,3710,3710,0
20250221,204000,561208910,3710,3710,3710,3710,0
20250221,203900,561208910,3710,3710,3710,3710,0
20250221,203800,561208910,3710,3710,3710,3710,0
20250221,203700,561208910,3710,3710,3710,3710,0
20250221,203600,561208910,3710,3710,3710,3710,0
20250221,203500,561208910,3710,3710,3710,3710,0
20250221,203400,561208910,3710,3710,3710,3710,0
20250221,203300,561208910,3710,3710,3710,3710,0
20250221,203200,561208910,3710,3710,3710,3710,0
20250221,203100,561208910,3710,3710,3710,3710,0
20250221,203000,561208910,3710,3710,3710,3710,0
20250221,202900,561208910,3710,3710,3710,3710,0
20250221,202800,561208910,3710,3710,3710,3710,0
20250221,202700,561208910,3710,3710,3710,3710,0
20250221,202600,561208910,3710,3710,3710,3710,0
20250221,202500,561208910,3710,3710,3710,3710,0
20250221,202400,561208910,3710,3710,3710,3710,0
20250221,202300,561208910,3710,3710,3710,3710,0
20250221,202200,561208910,3710,3710,3710,3710,0
20250221,202100,561208910,3710,3710,3710,3710,0
20250221,202000,561208910,3710,3710,3710,3710,0
20250221,201900,561208910,3710,3710,3710,3710,0
20250221,201800,561208910,3710,3710,3710,3710,0
20250221,201700,561208910,3710,3710,3710,3710,5788
20250221,201600,561208910,3710,3710,3710,3710,0
20250221,201500,561208910,3710,3710,3710,3710,0
20250221,201400,561208910,3710,3710,3710,3710,0
20250221,201300,561208910,3710,3710,3710,3710,0
20250221,201200,561208910,3710,3710,3710,3710,0
20250221,201100,561208910,3710,3710,3710,3710,0
20250221,201000,561208910,3710,3710,3710,3710,0
20250221,200900,561208910,3710,3710,3710,3710,0
20250221,200800,561208910,3710,3710,3710,3710,0
20250221,200700,561208910,3710,3710,3710,3710,0
20250221,200600,561208910,3710,3710,3710,3710,0
20250221,200500,561208910,3710,3710,3710,3710,0
20250221,200400,561208910,3710,3710,3710,3710,0
20250221,200300,561208910,3710,3710,3710,3710,0
20250221,200200,561208910,3710,3710,3710,3710,0
20250221,200100,561208910,3710,3710,3710,3710,0
20250221,200000,561208910,3710,3710,3710,3710,0
20250221,195900,561208910,3710,3710,3710,3710,0
20250221,195800,561208910,3710,3710,3710,3710,0
20250221,195700,561208910,3710,3710,3710,3710,0
20250221,195600,561208910,3710,3710,3710,3710,0
20250221,195500,561208910,3710,3710,3710,3710,0
20250221,195400,561208910,3710,3710,3710,3710,0
20250221,195300,561208910,3710,3710,3710,3710,0
20250221,195200,561208910,3710,3710,3710,3710,0
20250221,195100,561208910,3710,3710,3710,3710,0
20250221,195000,561208910,3710,3710,3710,3710,0
20250221,194900,561208910,3710,3710,3710,3710,0
20250221,194800,561208910,3710,3710,3710,3710,0
20250221,194700,561208910,3710,3710,3710,3710,5788
20250221,194600,561208910,3710,3710,3710,3710,0
20250221,194500,561208910,3710,3710,3710,3710,0
20250221,194400,561208910,3710,3710,3710,3710,0
20250221,194300,561208910,3710,3710,3710,3710,0
20250221,194200,561208910,3710,3710,3710,3710,0
20250221,194100,561208910,3710,3710,3710,3710,0
20250221,194000,561208910,3710,3710,3710,3710,0
20250221,193900,561208910,3710,3710,3710,3710,0
20250221,193800,561208910,3710,3710,3710,3710,0
20250221,193700,561208910,3710,3710,3710,3710,0
20250221,193600,561208910,3710,3710,3710,3710,0
20250221,193500,561208910,3710,3710,3710,3710,0
20250221,193400,561208910,3710,3710,3710,3710,0
20250221,193300,561208910,3710,3710,3710,3710,0
20250221,193200,561208910,3710,3710,3710,3710,0
20250221,193100,561208910,3710,3710,3710,3710,0
20250221,193000,561208910,3710,3710,3710,3710,0
20250221,192900,561208910,3710,3710,3710,3710,0
20250221,192800,561208910,3710,3710,3710,3710,0
20250221,192700,561208910,3710,3710,3710,3710,0
20250221,192600,561208910,3710,3710,3710,3710,0
20250221,192500,561208910,3710,3710,3710,3710,0
20250221,192400,561208910,3710,3710,3710,3710,0
20250221,192300,561208910,3710,3710,3710,3710,0
20250221,192200,561208910,3710,3710,3710,3710,0
20250221,192100,561208910,3710,3710,3710,3710,0
20250221,192000,561208910,3710,3710,3710,3710,0
20250221,191900,561208910,3710,3710,3710,3710,0
20250221,191800,561208910,3710,3710,3710,3710,0
20250221,191700,561208910,3710,3710,3710,3710,5788
20250221,191600,561208910,3710,3710,3710,3710,0
20250221,191500,561208910,3710,3710,3710,3710,0
20250221,191400,561208910,3710,3710,3710,3710,0
20250221,191300,561208910,3710,3710,3710,3710,0
20250221,191200,561208910,3710,3710,3710,3710,0
20250221,191100,561208910,3710,3710,3710,3710,0
20250221,191000,561208910,3710,3710,3710,3710,0
20250221,190900,561208910,3710,3710,3710,3710,0
20250221,190800,561208910,3710,3710,3710,3710,0
20250221,190700,561208910,3710,3710,3710,3710,0
20250221,190600,561208910,3710,3710,3710,3710,0
20250221,190500,561208910,3710,3710,3710,3710,0
20250221,190400,561208910,3710,3710,3710,3710,0
20250221,190300,561208910,3710,3710,3710,3710,0
20250221,190200,561208910,3710,3710,3710,3710,0
20250221,190100,561208910,3710,3710,3710,3710,0
20250221,190000,561208910,3710,3710,3710,3710,0
20250221,185900,561208910,3710,3710,3710,3710,0
20250221,185800,561208910,3710,3710,3710,3710,0
20250221,185700,561208910,3710,3710,3710,3710,0
20250221,185600,561208910,3710,3710,3710,3710,0
20250221,185500,561208910,3710,3710,3710,3710,0
20250221,185400,561208910,3710,3710,3710,3710,0
20250221,185300,561208910,3710,3710,3710,3710,0
20250221,185200,561208910,3710,3710,3710,3710,0
20250221,185100,561208910,3710,3710,3710,3710,0
20250221,185000,561208910,3710,3710,3710,3710,0
20250221,184900,561208910,3710,3710,3710,3710,0
20250221,184800,561208910,3710,3710,3710,3710,0
20250221,184700,561208910,3710,3710,3710,3710,5788
20250221,184600,561208910,3710,3710,3710,3710,0
20250221,184500,561208910,3710,3710,3710,3710,0
20250221,184400,561208910,3710,3710,3710,3710,0
20250221,184300,561208910,3710,3710,3710,3710,0
20250221,184200,561208910,3710,3710,3710,3710,0
20250221,184100,561208910,3710,3710,3710,3710,0
20250221,184000,561208910,3710,3710,3710,3710,0
20250221,183900,561208910,3710,3710,3710,3710,0
20250221,183800,561208910,3710,3710,3710,3710,0
20250221,183700,561208910,3710,3710,3710,3710,0
20250221,183600,561208910,3710,3710,3710,3710,0
20250221,183500,561208910,3710,3710,3710,3710,0
20250221,183400,561208910,3710,3710,3710,3710,0
20250221,183300,561208910,3710,3710,3710,3710,0
20250221,183200,561208910,3710,3710,3710,3710,0
20250221,183100,561208910,3710,3710,3710,3710,0
20250221,183000,561208910,3710,3710,3710,3710,0
20250221,182900,561208910,3710,3710,3710,3710,0
20250221,182800,561208910,3710,3710,3710,3710,0
20250221,182700,561208910,3710,3710,3710,3710,0
20250221,182600,561208910,3710,3710,3710,3710,0
20250221,182500,561208910,3710,3710,3710,3710,0
20250221,182400,561208910,3710,3710,3710,3710,0
20250221,182300,561208910,3710,3710,3710,3710,0
20250221,182200,561208910,3710,3710,3710,3710,0
20250221,182100,561208910,3710,3710,3710,3710,0
20250221,182000,561208910,3710,3710,3710,3710,0
20250221,181900,561208910,3710,3710,3710,3710,0
20250221,181800,561208910,3710,3710,3710,3710,0
20250221,181700,561208910,3710,3710,3710,3710,5788
20250221,181600,561208910,3710,3710,3710,3710,0
20250221,181500,561208910,3710,3710,3710,3710,0
20250221,181400,561208910,3710,3710,3710,3710,0
20250221,181300,561208910,3710,3710,3710,3710,0
20250221,181200,561208910,3710,3710,3710,3710,0
20250221,181100,561208910,3710,3710,3710,3710,0
20250221,181000,561208910,3710,3710,3710,3710,0
20250221,180900,561208910,3710,3710,3710,3710,0
20250221,180800,561208910,3710,3710,3710,3710,0
20250221,180700,561208910,3710,3710,3710,3710,0
20250221,180600,561208910,3710,3710,3710,3710,0
20250221,180500,561208910,3710,3710,3710,3710,0
20250221,180400,561208910,3710,3710,3710,3710,0
20250221,180300,561208910,3710,3710,3710,3710,0
20250221,180200,561208910,3710,3710,3710,3710,0
20250221,180100,561208910,3710,3710,3710,3710,0
20250221,180000,561208910,3710,3710,3710,3710,0
20250221,175900,561208910,3710,3710,3710,3710,0
20250221,175800,561208910,3710,3710,3710,3710,0
20250221,175700,561208910,3710,3710,3710,3710,0
20250221,175600,561208910,3710,3710,3710,3710,0
20250221,175500,561208910,3710,3710,3710,3710,0
20250221,175400,561208910,3710,3710,3710,3710,0
20250221,175300,561208910,3710,3710,3710,3710,0
20250221,175200,561208910,3710,3710,3710,3710,0
20250221,175100,561208910,3710,3710,3710,3710,0
20250221,175000,561208910,3710,3710,3710,3710,0
20250221,174900,561208910,3710,3710,3710,3710,0
20250221,174800,561208910,3710,3710,3710,3710,0
20250221,174700,561208910,3710,3710,3710,3710,5788
20250221,174600,561208910,3710,3710,3710,3710,0
20250221,174500,561208910,3710,3710,3710,3710,0
20250221,174400,561208910,3710,3710,3710,3710,0
20250221,174300,561208910,3710,3710,3710,3710,0
20250221,174200,561208910,3710,3710,3710,3710,0
20250221,174100,561208910,3710,3710,3710,3710,0
20250221,174000,561208910,3710,3710,3710,3710,0
20250221,173900,561208910,3710,3710,3710,3710,0
20250221,173800,561208910,3710,3710,3710,3710,0
20250221,173700,561208910,3710,3710,3710,3710,0
20250221,173600,561208910,3710,3710,3710,3710,0
20250221,173500,561208910,3710,3710,3710,3710,0
20250221,173400,561208910,3710,3710,3710,3710,0
20250221,173300,561208910,3710,3710,3710,3710,0
20250221,173200,561208910,3710,3710,3710,3710,0
20250221,173100,561208910,3710,3710,3710,3710,0
20250221,173000,561208910,3710,3710,3710,3710,0
20250221,172900,561208910,3710,3710,3710,3710,0
20250221,172800,561208910,3710,3710,3710,3710,0
20250221,172700,561208910,3710,3710,3710,3710,0
20250221,172600,561208910,3710,3710,3710,3710,0
20250221,172500,561208910,3710,3710,3710,3710,0
20250221,172400,561208910,3710,3710,3710,3710,0
20250221,172300,561208910,3710,3710,3710,3710,0
20250221,172200,561208910,3710,3710,3710,3710,0
20250221,172100,561208910,3710,3710,3710,3710,0
20250221,172000,561208910,3710,3710,3710,3710,0
20250221,171900,561208910,3710,3710,3710,3710,0
20250221,171800,561208910,3710,3710,3710,3710,0
20250221,171700,561208910,3710,3710,3710,3710,5788
20250221,171600,561208910,3710,3710,3710,3710,0
20250221,171500,561208910,3710,3710,3710,3710,0
20250221,171400,561208910,3710,3710,3710,3710,0
20250221,171300,561208910,3710,3710,3710,3710,0
20250221,171200,561208910,3710,3710,3710,3710,0
20250221,171100,561208910,3710,3710,3710,3710,0
20250221,171000,561208910,3710,3710,3710,3710,0
20250221,170900,561208910,3710,3710,3710,3710,0
20250221,170800,561208910,3710,3710,3710,3710,0
20250221,170700,561208910,3710,3710,3710,3710,0
20250221,170600,561208910,3710,3710,3710,3710,0
20250221,170500,561208910,3710,3710,3710,3710,0
20250221,170400,561208910,3710,3710,3710,3710,0
20250221,170300,561208910,3710,3710,3710,3710,0
20250221,170200,561208910,3710,3710,3710,3710,0
20250221,170100,561208910,3710,3710,3710,3710,0
20250221,170000,561208910,3710,3710,3710,3710,0
20250221,165900,561208910,3710,3710,3710,3710,0
20250221,165800,561208910,3710,3710,3710,3710,0
20250221,165700,561208910,3710,3710,3710,3710,0
20250221,165600,561208910,3710,3710,3710,3710,0
20250221,165500,561208910,3710,3710,3710,3710,0
20250221,165400,561208910,3710,3710,3710,3710,0
20250221,165300,561208910,3710,3710,3710,3710,0
20250221,165200,561208910,3710,3710,3710,3710,0
20250221,165100,561208910,3710,3710,3710,3710,0
20250221,165000,561208910,3710,3710,3710,3710,0
20250221,164900,561208910,3710,3710,3710,3710,0
20250221,164800,561208910,3710,3710,3710,3710,0
20250221,164700,561208910,3710,3710,3710,3710,5788
20250221,164600,561208910,3710,3710,3710,3710,0
20250221,164500,561208910,3710,3710,3710,3710,0
20250221,164400,561208910,3710,3710,3710,3710,0
20250221,164300,561208910,3710,3710,3710,3710,0
20250221,164200,561208910,3710,3710,3710,3710,0
20250221,164100,561208910,3710,3710,3710,3710,0
20250221,164000,561208910,3710,3710,3710,3710,0
20250221,163900,561208910,3710,3710,3710,3710,0
20250221,163800,561208910,3710,3710,3710,3710,0
20250221,163700,561208910,3710,3710,3710,3710,0
20250221,163600,561208910,3710,3710,3710,3710,0
20250221,163500,561208910,3710,3710,3710,3710,0
20250221,163400,561208910,3710,3710,3710,3710,0
20250221,163300,561208910,3710,3710,3710,3710,0
20250221,163200,561208910,3710,3710,3710,3710,0
20250221,163100,561208910,3710,3710,3710,3710,0
20250221,163000,561208910,3710,3710,3710,3710,0
20250221,162900,561208910,3710,3710,3710,3710,0
20250221,162800,561208910,3710,3710,3710,3710,0
20250221,162700,561208910,3710,3710,3710,3710,0
20250221,162600,561208910,3710,3710,3710,3710,0
20250221,162500,561208910,3710,3710,3710,3710,0
20250221,162400,561208910,3710,3710,3710,3710,0
20250221,162300,561208910,3710,3710,3710,3710,0
20250221,162200,561208910,3710,3710,3710,3710,0
20250221,162100,561208910,3710,3710,3710,3710,0
20250221,162000,561208910,3710,3710,3710,3710,0
20250221,161900,561208910,3710,3710,3710,3710,0
20250221,161800,561208910,3710,3710,3710,3710,0
20250221,161700,561208910,3710,3710,3710,3710,5788
20250221,161600,561208910,3710,3710,3710,3710,0
20250221,161500,561208910,3710,3710,3710,3710,0
20250221,161400,561208910,3710,3710,3710,3710,0
20250221,161300,561208910,3710,3710,3710,3710,0
20250221,161200,561208910,3710,3710,3710,3710,0
20250221,161100,561208910,3710,3710,3710,3710,0
20250221,161000,561208910,3710,3710,3710,3710,0
20250221,160900,561208910,3710,3710,3710,3710,0
20250221,160800,561208910,3710,3710,3710,3710,0
20250221,160700,561208910,3710,3710,3710,3710,0
20250221,160600,561208910,3710,3710,3710,3710,0
20250221,160500,561208910,3710,3710,3710,3710,0
20250221,160400,561208910,3710,3710,3710,3710,0
20250221,160300,561208910,3710,3710,3710,3710,0
20250221,160200,561208910,3710,3710,3710,3710,0
20250221,160100,561208910,3710,3710,3710,3710,0
20250221,160000,561208910,3710,3710,3710,3710,0
20250221,155900,561208910,3710,3710,3710,3710,0
20250221,155800,561208910,3710,3710,3710,3710,0
20250221,155700,561208910,3710,3710,3710,3710,0
20250221,155600,561208910,3710,3710,3710,3710,0
20250221,155500,561208910,3710,3710,3710,3710,0
20250221,155400,561208910,3710,3710,3710,3710,0
20250221,155300,561208910,3710,3710,3710,3710,0
20250221,155200,561208910,3710,3710,3710,3710,0
20250221,155100,561208910,3710,3710,3710,3710,0
20250221,155000,561208910,3710,3710,3710,3710,0
20250221,154900,561208910,3710,3710,3710,3710,0
20250221,154800,561208910,3710,3710,3710,3710,0
20250221,154700,561208910,3710,3710,3710,3710,5788
20250221,154600,561208910,3710,3710,3710,3710,0
20250221,154500,561208910,3710,3710,3710,3710,0
20250221,154400,561208910,3710,3710,3710,3710,0
20250221,154300,561208910,3710,3710,3710,3710,0
20250221,154200,561208910,3710,3710,3710,3710,0
20250221,154100,561208910,3710,3710,3710,3710,0
20250221,154000,561208910,3710,3710,3710,3710,0
20250221,153900,561208910,3710,3710,3710,3710,0
20250221,153800,561208910,3710,3710,3710,3710,0
20250221,153700,561208910,3710,3710,3710,3710,0
20250221,153600,561208910,3710,3710,3710,3710,0
20250221,153500,561208910,3710,3710,3710,3710,0
20250221,153400,561208910,3710,3710,3710,3710,0
20250221,153300,561208910,3710,3710,3710,3710,0
20250221,153200,561208910,3710,3710,3710,3710,0
20250221,153100,561208910,3710,3710,3710,3710,0
20250221,153000,561208910,3710,3710,3710,3710,5788
20250221,152900,539735430,3720,3720,3720,3720,0
20250221,152800,539735430,3720,3720,3720,3720,0
20250221,152700,539735430,3720,3720,3720,3720,0
20250221,152600,539735430,3720,3720,3720,3720,0
20250221,152500,539735430,3720,3720,3720,3720,0
20250221,152400,539735430,3720,3720,3720,3720,0
20250221,152300,539735430,3720,3720,3720,3720,0
20250221,152200,539735430,3720,3720,3720,3720,0
20250221,152100,539735430,3720,3720,3720,3720,0
20250221,152000,539735430,3720,3720,3720,3720,0
20250221,151900,539735430,3720,3735,3745,3710,10564
20250221,151800,500381180,3735,3745,3745,3735,1534
20250221,151700,494648740,3750,3750,3750,3750,0
20250221,151600,494648740,3750,3755,3755,3750,286
20250221,151500,493576040,3755,3755,3755,3755,10
20250221,151400,493538490,3750,3735,3750,3735,1731
20250221,151300,487059095,3740,3740,3740,3740,409
20250221,151200,485529435,3740,3740,3740,3740,210
20250221,151100,484744035,3745,3745,3745,3740,905
20250221,151000,481358360,3745,3745,3745,3745,103
20250221,150900,480972625,3740,3740,3740,3740,385
20250221,150800,479532725,3740,3740,3740,3740,50
20250221,150700,479345725,3740,3740,3740,3740,236
20250221,150600,478463085,3745,3750,3750,3745,402
20250221,150500,476956340,3750,3750,3750,3750,268
20250221,150400,475951340,3750,3760,3760,3750,264
20250221,150300,474961310,3750,3750,3750,3750,0
20250221,150200,474961310,3750,3750,3750,3750,484
20250221,150100,473146310,3760,3760,3760,3750,3347
20250221,150000,460572260,3760,3760,3760,3760,539
20250221,145900,458545620,3765,3765,3765,3765,0
20250221,145800,458545620,3765,3765,3765,3765,3
20250221,145700,458534325,3765,3760,3765,3760,51
20250221,145600,458342495,3770,3770,3770,3770,8
20250221,145500,458312335,3770,3770,3770,3770,0
20250221,145400,458312335,3770,3770,3770,3770,5
20250221,145300,458293485,3770,3765,3770,3765,77
20250221,145200,458003355,3760,3760,3760,3760,20
20250221,145100,457928155,3760,3760,3760,3760,148
20250221,145000,457371675,3760,3760,3760,3760,0
20250221,144900,457371675,3760,3760,3760,3760,0
20250221,144800,457371675,3760,3760,3760,3760,50
20250221,144700,457183675,3790,3790,3790,3790,0
20250221,144600,457183675,3790,3760,3790,3760,2400
20250221,144500,448111975,3785,3785,3785,3785,593
20250221,144400,445867470,3755,3755,3755,3755,0
20250221,144300,445867470,3755,3755,3755,3755,0
20250221,144200,445867470,3755,3785,3785,3755,2084
20250221,144100,438041900,3785,3760,3785,3760,897
20250221,144000,434669155,3760,3760,3760,3760,0
20250221,143900,434669155,3760,3760,3760,3760,0
20250221,143800,434669155,3760,3760,3760,3760,500
20250221,143700,432789155,3785,3785,3785,3785,0
20250221,143600,432789155,3785,3785,3785,3785,0
20250221,143500,432789155,3785,3760,3785,3760,513
20250221,143400,430859950,3790,3790,3790,3790,0
20250221,143300,430859950,3790,3790,3790,3790,0
20250221,143200,430859950,3790,3790,3790,3790,10
20250221,143100,430822050,3790,3790,3790,3790,0
20250221,143000,430822050,3790,3790,3790,3790,10
20250221,142900,430784150,3790,3790,3790,3790,13
20250221,142800,430734880,3795,3790,3795,3750,1960
20250221,142700,423351120,3770,3770,3770,3770,50
20250221,142600,423162620,3765,3765,3765,3765,0
20250221,142500,423162620,3765,3765,3765,3765,0
20250221,142400,423162620,3765,3765,3765,3765,477
20250221,142300,421366715,3765,3765,3765,3765,225
20250221,142200,420519590,3765,3765,3765,3765,0
20250221,142100,420519590,3765,3780,3780,3765,805
20250221,142000,417482295,3795,3795,3795,3795,0
20250221,141900,417482295,3795,3795,3795,3795,320
20250221,141800,416267895,3795,3795,3795,3795,0
20250221,141700,416267895,3795,3795,3795,3795,100
20250221,141600,415888395,3795,3795,3795,3795,1831
20250221,141500,408939750,3795,3795,3795,3795,0
20250221,141400,408939750,3795,3800,3800,3795,364
20250221,141300,407558300,3800,3805,3805,3800,135
20250221,141200,407045235,3805,3805,3805,3805,0
20250221,141100,407045235,3805,3805,3805,3805,100
20250221,141000,406664735,3805,3805,3805,3805,3
20250221,140900,406653320,3795,3790,3795,3790,519
20250221,140800,404683820,3795,3795,3795,3795,100
20250221,140700,404304320,3795,3795,3795,3795,0
20250221,140600,404304320,3795,3790,3795,3790,50
20250221,140500,404114670,3790,3790,3790,3790,613
20250221,140400,401791400,3790,3790,3790,3790,384
20250221,140300,400336040,3790,3790,3790,3790,1800
20250221,140200,393514040,3795,3795,3795,3795,50
20250221,140100,393324290,3795,3795,3795,3795,427
20250221,140000,391703825,3820,3820,3820,3820,0
20250221,135900,391703825,3820,3820,3820,3820,0
20250221,135800,391703825,3820,3820,3820,3820,0
20250221,135700,391703825,3820,3820,3820,3820,0
20250221,135600,391703825,3820,3820,3820,3820,0
20250221,135500,391703825,3820,3820,3820,3820,3
20250221,135400,391692365,3830,3830,3830,3830,0
20250221,135300,391692365,3830,3830,3830,3830,0
20250221,135200,391692365,3830,3830,3830,3830,0
20250221,135100,391692365,3830,3830,3830,3830,0
20250221,135000,391692365,3830,3795,3830,3795,39
20250221,134900,391544325,3790,3790,3790,3790,0
20250221,134800,391544325,3790,3790,3790,3790,0
20250221,134700,391544325,3790,3790,3790,3790,0
20250221,134600,391544325,3790,3800,3800,3790,524
20250221,134500,389558075,3810,3810,3810,3810,0
20250221,134400,389558075,3810,3790,3810,3790,282
20250221,134300,388486815,3790,3790,3790,3790,0
20250221,134200,388486815,3790,3790,3790,3790,500
20250221,134100,386591815,3790,3790,3790,3790,12
20250221,134000,386546335,3790,3800,3800,3790,5429
20250221,133900,365967455,3800,3810,3810,3800,1000
20250221,133800,362164055,3810,3810,3810,3810,0
20250221,133700,362164055,3810,3815,3815,3810,1001
20250221,133600,358349945,3815,3835,3835,3815,3822
20250221,133500,343735040,3840,3840,3840,3840,769
20250221,133400,340782080,3865,3865,3865,3865,0
20250221,133300,340782080,3865,3865,3865,3865,0
20250221,133200,340782080,3865,3865,3865,3865,0
20250221,133100,340782080,3865,3865,3865,3865,0
20250221,133000,340782080,3865,3865,3865,3865,149
20250221,132900,340206195,3865,3860,3865,3860,930
20250221,132800,336616275,3860,3860,3860,3860,20
20250221,132700,336539075,3855,3855,3855,3855,1
20250221,132600,336535220,3855,3855,3855,3855,999
20250221,132500,332684075,3850,3850,3850,3850,1
20250221,132400,332680225,3850,3850,3850,3850,0
20250221,132300,332680225,3850,3850,3850,3850,20
20250221,132200,332603225,3835,3835,3835,3835,500
20250221,132100,330685725,3835,3835,3835,3835,0
20250221,132000,330685725,3835,3835,3835,3835,175
20250221,131900,330014600,3830,3830,3830,3830,0
20250221,131800,330014600,3830,3830,3830,3830,50
20250221,131700,329823100,3820,3820,3820,3820,0
20250221,131600,329823100,3820,3820,3820,3820,421
20250221,131500,328214880,3820,3820,3820,3820,0
20250221,131400,328214880,3820,3820,3820,3820,250
20250221,131300,327259880,3830,3830,3830,3830,0
20250221,131200,327259880,3830,3830,3830,3830,571
20250221,131100,325072950,3835,3835,3835,3835,330
20250221,131000,323807400,3840,3845,3845,3840,560
20250221,130900,321655850,3855,3850,3855,3850,500
20250221,130800,319729530,3850,3850,3850,3850,0
20250221,130700,319729530,3850,3850,3850,3850,200
20250221,130600,318959530,3850,3850,3850,3850,0
20250221,130500,318959530,3850,3855,3855,3850,968
20250221,130400,315229490,3865,3865,3865,3865,100
20250221,130300,314842990,3865,3860,3865,3860,31
20250221,130200,314723325,3860,3860,3860,3860,2
20250221,130100,314715605,3860,3860,3860,3860,318
20250221,130000,313488125,3860,3860,3860,3860,0
20250221,125900,313488125,3860,3860,3860,3860,300
20250221,125800,312330125,3865,3865,3865,3865,17
20250221,125700,312264420,3865,3865,3865,3865,898
20250221,125600,308793650,3870,3870,3870,3870,0
20250221,125500,308793650,3870,3870,3870,3870,0
20250221,125400,308793650,3870,3870,3870,3870,0
20250221,125300,308793650,3870,3870,3870,3870,0
20250221,125200,308793650,3870,3870,3870,3870,0
20250221,125100,308793650,3870,3870,3870,3865,361
20250221,125000,307397330,3870,3870,3870,3870,2
20250221,124900,307389590,3870,3870,3870,3870,0
20250221,124800,307389590,3870,3870,3870,3870,0
20250221,124700,307389590,3870,3865,3870,3865,289
20250221,124600,306272600,3865,3865,3865,3865,591
20250221,124500,303988385,3870,3870,3870,3870,324
20250221,124400,302734505,3875,3875,3875,3875,162
20250221,124300,302106755,3875,3875,3875,3875,0
20250221,124200,302106755,3875,3875,3875,3875,0
20250221,124100,302106755,3875,3875,3875,3875,75
20250221,124000,301816130,3875,3875,3875,3875,0
20250221,123900,301816130,3875,3875,3875,3875,0
20250221,123800,301816130,3875,3875,3875,3875,648
20250221,123700,299305130,3880,3880,3880,3880,100
20250221,123600,298917130,3880,3890,3890,3880,720
20250221,123500,296119430,3895,3895,3895,3895,0
20250221,123400,296119430,3895,3895,3895,3895,0
20250221,123300,296119430,3895,3895,3895,3895,0
20250221,123200,296119430,3895,3895,3895,3895,0
20250221,123100,296119430,3895,3895,3895,3895,0
20250221,123000,296119430,3895,3895,3895,3895,0
20250221,122900,296119430,3895,3895,3895,3895,205
20250221,122800,295320955,3895,3895,3895,3895,0
20250221,122700,295320955,3895,3895,3895,3895,1
20250221,122600,295317060,3895,3895,3895,3895,5
20250221,122500,295297585,3895,3895,3895,3895,835
20250221,122400,292045260,3895,3895,3895,3895,0
20250221,122300,292045260,3895,3895,3895,3895,0
20250221,122200,292045260,3895,3895,3895,3895,0
20250221,122100,292045260,3895,3895,3895,3895,0
20250221,122000,292045260,3895,3890,3895,3890,282
20250221,121900,290948120,3890,3890,3890,3890,0
20250221,121800,290948120,3890,3890,3890,3890,0
20250221,121700,290948120,3890,3890,3890,3890,50
20250221,121600,290753620,3890,3890,3890,3890,1
20250221,121500,290749730,3890,3890,3890,3890,0
20250221,121400,290749730,3890,3890,3890,3890,0
20250221,121300,290749730,3890,3890,3890,3890,10
20250221,121200,290710830,3875,3875,3875,3875,300
20250221,121100,289548330,3890,3890,3890,3890,328
20250221,121000,288272410,3890,3880,3890,3880,1758
20250221,120900,281449570,3880,3880,3880,3880,417
20250221,120800,279831610,3880,3880,3880,3880,115
20250221,120700,279385410,3890,3890,3890,3890,2
20250221,120600,279377630,3880,3880,3880,3880,0
20250221,120500,279377630,3880,3890,3890,3880,190
20250221,120400,278640380,3890,3890,3890,3890,0
20250221,120300,278640380,3890,3890,3890,3890,0
20250221,120200,278640380,3890,3890,3890,3890,0
20250221,120100,278640380,3890,3890,3890,3890,1906
20250221,120000,271226040,3895,3895,3895,3895,485
20250221,115900,269336965,3890,3890,3890,3890,1124
20250221,115800,264964605,3890,3890,3890,3890,0
20250221,115700,264964605,3890,3870,3890,3870,12
20250221,115600,264917985,3870,3870,3870,3870,0
20250221,115500,264917985,3870,3870,3870,3870,81
20250221,115400,264604515,3890,3880,3890,3880,60
20250221,115300,264371135,3890,3880,3890,3880,10
20250221,115200,264332255,3895,3895,3895,3895,0
20250221,115100,264332255,3895,3895,3895,3895,0
20250221,115000,264332255,3895,3865,3895,3865,606
20250221,114900,261989535,3865,3865,3865,3865,0
20250221,114800,261989535,3865,3875,3875,3865,691
20250221,114700,259315425,3890,3890,3890,3890,200
20250221,114600,258537425,3890,3890,3890,3890,0
20250221,114500,258537425,3890,3895,3900,3890,24
20250221,114400,258444030,3890,3890,3890,3890,265
20250221,114300,257413180,3895,3895,3895,3890,525
20250221,114200,255368315,3895,3885,3895,3885,100
20250221,114100,254979295,3870,3870,3870,3870,242
20250221,114000,254042755,3890,3885,3890,3865,79
20250221,113900,253736095,3890,3890,3890,3890,100
20250221,113800,253347095,3890,3895,3895,3885,325
20250221,113700,252081920,3885,3895,3905,3865,463
20250221,113600,250287460,3895,3910,3910,3895,410
20250221,113500,248688445,3915,3880,3915,3880,104
20250221,113400,248284785,3915,3885,3915,3885,1636
20250221,113300,241911595,3895,3865,3895,3865,2049
20250221,113200,233980120,3865,3865,3865,3865,5
20250221,113100,233960795,3865,3860,3865,3860,580
20250221,113000,231719390,3860,3855,3865,3855,298
20250221,112900,230570285,3855,3855,3855,3850,486
20250221,112800,228696890,3855,3855,3855,3855,70
20250221,112700,228427040,3840,3850,3850,3835,354
20250221,112600,227065090,3850,3870,3870,3850,695
20250221,112500,224383245,3875,3875,3875,3875,383
20250221,112400,222899120,3875,3880,3880,3875,1883
20250221,112300,215596595,3880,3890,3890,3880,309
20250221,112200,214397085,3925,3895,3925,3880,1551
20250221,112100,208366180,3925,3920,3930,3900,2499
20250221,112000,198572880,3920,3905,3920,3895,5935
20250221,111900,175410930,3930,3920,3930,3900,2830
20250221,111800,164333590,3920,3900,3920,3900,2518
20250221,111700,154505700,3900,3850,3900,3830,7923
20250221,111600,123899255,3850,3780,3850,3780,9785
20250221,111500,86550390,3790,3790,3790,3790,2
20250221,111400,86542810,3765,3790,3790,3765,102
20250221,111300,86158730,3765,3765,3765,3765,200
20250221,111200,85405730,3780,3780,3780,3780,0
20250221,111100,85405730,3780,3760,3780,3760,687
20250221,111000,82817825,3745,3755,3755,3745,26
20250221,110900,82720215,3760,3760,3760,3760,0
20250221,110800,82720215,3760,3735,3760,3735,241
20250221,110700,81820055,3760,3765,3765,3760,241
20250221,110600,80912695,3730,3745,3745,3730,1500
20250221,110500,75306440,3770,3770,3770,3770,46
20250221,110400,75133020,3770,3770,3770,3770,0
20250221,110300,75133020,3770,3770,3770,3770,0
20250221,110200,75133020,3770,3770,3770,3770,0
20250221,110100,75133020,3770,3770,3770,3770,3
20250221,110000,75121710,3745,3745,3745,3745,0
20250221,105900,75121710,3745,3745,3745,3745,0
20250221,105800,75121710,3745,3745,3790,3745,4
20250221,105700,75106645,3780,3780,3780,3780,0
20250221,105600,75106645,3780,3780,3780,3780,0
20250221,105500,75106645,3780,3780,3780,3780,0
20250221,105400,75106645,3780,3780,3780,3780,0
20250221,105300,75106645,3780,3780,3780,3780,0
20250221,105200,75106645,3780,3780,3780,3780,0
20250221,105100,75106645,3780,3780,3780,3780,0
20250221,105000,75106645,3780,3780,3780,3780,0
20250221,104900,75106645,3780,3780,3780,3780,0
20250221,104800,75106645,3780,3780,3780,3780,1580
20250221,104700,69134245,3780,3775,3780,3775,2
20250221,104600,69126690,3780,3780,3780,3780,0
20250221,104500,69126690,3780,3780,3780,3780,0
20250221,104400,69126690,3780,3780,3780,3780,0
20250221,104300,69126690,3780,3780,3780,3780,0
20250221,104200,69126690,3780,3780,3780,3780,0
20250221,104100,69126690,3780,3780,3780,3780,0
20250221,104000,69126690,3780,3780,3780,3780,0
20250221,103900,69126690,3780,3780,3780,3780,0
20250221,103800,69126690,3780,3780,3780,3780,2
20250221,103700,69119130,3750,3750,3750,3750,0
20250221,103600,69119130,3750,3750,3750,3750,0
20250221,103500,69119130,3750,3750,3750,3750,526
20250221,103400,67146630,3760,3760,3760,3760,0
20250221,103300,67146630,3760,3760,3760,3760,911
20250221,103200,63721270,3760,3760,3760,3760,115
20250221,103100,63288870,3765,3765,3765,3765,0
20250221,103000,63288870,3765,3765,3765,3765,112
20250221,102900,62867190,3765,3765,3765,3765,0
20250221,102800,62867190,3765,3765,3765,3765,0
20250221,102700,62867190,3765,3765,3765,3765,0
20250221,102600,62867190,3765,3765,3765,3765,0
20250221,102500,62867190,3765,3765,3765,3765,0
20250221,102400,62867190,3765,3765,3765,3765,400
20250221,102300,61361190,3765,3780,3780,3765,75
20250221,102200,61078385,3780,3790,3790,3780,50
20250221,102100,60889155,3790,3790,3790,3790,0
20250221,102000,60889155,3790,3795,3795,3790,200
20250221,101900,60130665,3795,3795,3795,3795,0
20250221,101800,60130665,3795,3795,3795,3795,0
20250221,101700,60130665,3795,3795,3795,3795,0
20250221,101600,60130665,3795,3795,3795,3795,0
20250221,101500,60130665,3795,3795,3795,3795,0
20250221,101400,60130665,3795,3795,3795,3795,0
20250221,101300,60130665,3795,3795,3795,3795,2
20250221,101200,60123075,3800,3800,3800,3800,0
20250221,101100,60123075,3800,3800,3800,3800,0
20250221,101000,60123075,3800,3800,3800,3800,650
20250221,100900,57653075,3815,3815,3815,3815,0
20250221,100800,57653075,3815,3815,3815,3815,127
20250221,100700,57168570,3815,3815,3815,3815,1
20250221,100600,57164755,3815,3815,3815,3815,9
20250221,100500,57130420,3815,3815,3815,3815,0
20250221,100400,57130420,3815,3815,3815,3815,0
20250221,100300,57130420,3815,3815,3815,3815,0
20250221,100200,57130420,3815,3815,3815,3815,0
20250221,100100,57130420,3815,3815,3815,3815,0
20250221,100000,57130420,3815,3815,3815,3815,0
20250221,095900,57130420,3815,3815,3815,3815,0
20250221,095800,57130420,3815,3815,3815,3815,0
20250221,095700,57130420,3815,3815,3815,3815,0
20250221,095600,57130420,3815,3815,3815,3815,0
20250221,095500,57130420,3815,3815,3815,3815,0
20250221,095400,57130420,3815,3815,3815,3815,0
20250221,095300,57130420,3815,3815,3815,3815,0
20250221,095200,57130420,3815,3815,3815,3815,1
20250221,095100,57126605,3810,3810,3810,3810,57
20250221,095000,56909435,3805,3795,3805,3795,2018
20250221,094900,49234795,3795,3765,3795,3765,515
20250221,094800,47295370,3795,3795,3795,3795,0
20250221,094700,47295370,3795,3795,3795,3795,0
20250221,094600,47295370,3795,3795,3795,3795,0
20250221,094500,47295370,3795,3795,3795,3795,0
20250221,094400,47295370,3795,3795,3795,3795,72
20250221,094300,47022130,3765,3765,3765,3765,100
20250221,094200,46645630,3765,3770,3770,3765,444
20250221,094100,44972450,3770,3770,3770,3770,0
20250221,094000,44972450,3770,3770,3770,3770,267
20250221,093900,43965860,3770,3770,3770,3770,1
20250221,093800,43962090,3770,3770,3770,3770,28
20250221,093700,43856530,3795,3795,3795,3795,100
20250221,093600,43477030,3770,3770,3770,3770,0
20250221,093500,43477030,3770,3770,3770,3770,0
20250221,093400,43477030,3770,3770,3770,3770,8
20250221,093300,43446870,3770,3770,3770,3770,0
20250221,093200,43446870,3770,3770,3770,3770,0
20250221,093100,43446870,3770,3770,3770,3770,0
20250221,093000,43446870,3770,3770,3770,3770,0
20250221,092900,43446870,3770,3770,3770,3770,2
20250221,092800,43439330,3770,3770,3770,3770,0
20250221,092700,43439330,3770,3770,3770,3770,58
20250221,092600,43220670,3785,3785,3785,3785,0
20250221,092500,43220670,3785,3785,3785,3785,16
20250221,092400,43160110,3795,3795,3795,3795,0
20250221,092300,43160110,3795,3795,3795,3795,0
20250221,092200,43160110,3795,3795,3795,3795,3
20250221,092100,43148725,3795,3775,3795,3775,42
20250221,092000,42990135,3780,3805,3805,3780,141
20250221,091900,42457130,3785,3785,3785,3785,33
20250221,091800,42332225,3795,3795,3795,3795,0
20250221,091700,42332225,3795,3795,3795,3795,44
20250221,091600,42165245,3805,3805,3805,3805,0
20250221,091500,42165245,3805,3805,3805,3805,4
20250221,091400,42150025,3780,3810,3810,3780,518
20250221,091300,40191445,3800,3800,3800,3800,842
20250221,091200,36991845,3790,3790,3790,3790,450
20250221,091100,35286345,3810,3810,3810,3810,457
20250221,091000,33545175,3810,3785,3810,3785,1226
20250221,090900,28897075,3805,3795,3805,3795,2114
20250221,090800,20862970,3795,3795,3795,3795,1
20250221,090700,20859175,3770,3780,3780,3770,450
20250221,090600,19162335,3770,3800,3800,3770,149
20250221,090500,18599105,3800,3795,3800,3795,50
20250221,090400,18409205,3800,3745,3800,3745,1905
20250221,090300,11246040,3745,3740,3745,3740,315
20250221,090200,10067925,3740,3725,3740,3725,3
20250221,090100,10056735,3700,3700,3700,3700,2
20250221,090000,10049335,3690,3765,3765,3690,2683
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204700 561208910 3710 3710 3710 3710 5788
3 20250221 204600 561208910 3710 3710 3710 3710 0
4 20250221 204500 561208910 3710 3710 3710 3710 0
5 20250221 204400 561208910 3710 3710 3710 3710 0
6 20250221 204300 561208910 3710 3710 3710 3710 0
7 20250221 204200 561208910 3710 3710 3710 3710 0
8 20250221 204100 561208910 3710 3710 3710 3710 0
9 20250221 204000 561208910 3710 3710 3710 3710 0
10 20250221 203900 561208910 3710 3710 3710 3710 0
11 20250221 203800 561208910 3710 3710 3710 3710 0
12 20250221 203700 561208910 3710 3710 3710 3710 0
13 20250221 203600 561208910 3710 3710 3710 3710 0
14 20250221 203500 561208910 3710 3710 3710 3710 0
15 20250221 203400 561208910 3710 3710 3710 3710 0
16 20250221 203300 561208910 3710 3710 3710 3710 0
17 20250221 203200 561208910 3710 3710 3710 3710 0
18 20250221 203100 561208910 3710 3710 3710 3710 0
19 20250221 203000 561208910 3710 3710 3710 3710 0
20 20250221 202900 561208910 3710 3710 3710 3710 0
21 20250221 202800 561208910 3710 3710 3710 3710 0
22 20250221 202700 561208910 3710 3710 3710 3710 0
23 20250221 202600 561208910 3710 3710 3710 3710 0
24 20250221 202500 561208910 3710 3710 3710 3710 0
25 20250221 202400 561208910 3710 3710 3710 3710 0
26 20250221 202300 561208910 3710 3710 3710 3710 0
27 20250221 202200 561208910 3710 3710 3710 3710 0
28 20250221 202100 561208910 3710 3710 3710 3710 0
29 20250221 202000 561208910 3710 3710 3710 3710 0
30 20250221 201900 561208910 3710 3710 3710 3710 0
31 20250221 201800 561208910 3710 3710 3710 3710 0
32 20250221 201700 561208910 3710 3710 3710 3710 5788
33 20250221 201600 561208910 3710 3710 3710 3710 0
34 20250221 201500 561208910 3710 3710 3710 3710 0
35 20250221 201400 561208910 3710 3710 3710 3710 0
36 20250221 201300 561208910 3710 3710 3710 3710 0
37 20250221 201200 561208910 3710 3710 3710 3710 0
38 20250221 201100 561208910 3710 3710 3710 3710 0
39 20250221 201000 561208910 3710 3710 3710 3710 0
40 20250221 200900 561208910 3710 3710 3710 3710 0
41 20250221 200800 561208910 3710 3710 3710 3710 0
42 20250221 200700 561208910 3710 3710 3710 3710 0
43 20250221 200600 561208910 3710 3710 3710 3710 0
44 20250221 200500 561208910 3710 3710 3710 3710 0
45 20250221 200400 561208910 3710 3710 3710 3710 0
46 20250221 200300 561208910 3710 3710 3710 3710 0
47 20250221 200200 561208910 3710 3710 3710 3710 0
48 20250221 200100 561208910 3710 3710 3710 3710 0
49 20250221 200000 561208910 3710 3710 3710 3710 0
50 20250221 195900 561208910 3710 3710 3710 3710 0
51 20250221 195800 561208910 3710 3710 3710 3710 0
52 20250221 195700 561208910 3710 3710 3710 3710 0
53 20250221 195600 561208910 3710 3710 3710 3710 0
54 20250221 195500 561208910 3710 3710 3710 3710 0
55 20250221 195400 561208910 3710 3710 3710 3710 0
56 20250221 195300 561208910 3710 3710 3710 3710 0
57 20250221 195200 561208910 3710 3710 3710 3710 0
58 20250221 195100 561208910 3710 3710 3710 3710 0
59 20250221 195000 561208910 3710 3710 3710 3710 0
60 20250221 194900 561208910 3710 3710 3710 3710 0
61 20250221 194800 561208910 3710 3710 3710 3710 0
62 20250221 194700 561208910 3710 3710 3710 3710 5788
63 20250221 194600 561208910 3710 3710 3710 3710 0
64 20250221 194500 561208910 3710 3710 3710 3710 0
65 20250221 194400 561208910 3710 3710 3710 3710 0
66 20250221 194300 561208910 3710 3710 3710 3710 0
67 20250221 194200 561208910 3710 3710 3710 3710 0
68 20250221 194100 561208910 3710 3710 3710 3710 0
69 20250221 194000 561208910 3710 3710 3710 3710 0
70 20250221 193900 561208910 3710 3710 3710 3710 0
71 20250221 193800 561208910 3710 3710 3710 3710 0
72 20250221 193700 561208910 3710 3710 3710 3710 0
73 20250221 193600 561208910 3710 3710 3710 3710 0
74 20250221 193500 561208910 3710 3710 3710 3710 0
75 20250221 193400 561208910 3710 3710 3710 3710 0
76 20250221 193300 561208910 3710 3710 3710 3710 0
77 20250221 193200 561208910 3710 3710 3710 3710 0
78 20250221 193100 561208910 3710 3710 3710 3710 0
79 20250221 193000 561208910 3710 3710 3710 3710 0
80 20250221 192900 561208910 3710 3710 3710 3710 0
81 20250221 192800 561208910 3710 3710 3710 3710 0
82 20250221 192700 561208910 3710 3710 3710 3710 0
83 20250221 192600 561208910 3710 3710 3710 3710 0
84 20250221 192500 561208910 3710 3710 3710 3710 0
85 20250221 192400 561208910 3710 3710 3710 3710 0
86 20250221 192300 561208910 3710 3710 3710 3710 0
87 20250221 192200 561208910 3710 3710 3710 3710 0
88 20250221 192100 561208910 3710 3710 3710 3710 0
89 20250221 192000 561208910 3710 3710 3710 3710 0
90 20250221 191900 561208910 3710 3710 3710 3710 0
91 20250221 191800 561208910 3710 3710 3710 3710 0
92 20250221 191700 561208910 3710 3710 3710 3710 5788
93 20250221 191600 561208910 3710 3710 3710 3710 0
94 20250221 191500 561208910 3710 3710 3710 3710 0
95 20250221 191400 561208910 3710 3710 3710 3710 0
96 20250221 191300 561208910 3710 3710 3710 3710 0
97 20250221 191200 561208910 3710 3710 3710 3710 0
98 20250221 191100 561208910 3710 3710 3710 3710 0
99 20250221 191000 561208910 3710 3710 3710 3710 0
100 20250221 190900 561208910 3710 3710 3710 3710 0
101 20250221 190800 561208910 3710 3710 3710 3710 0
102 20250221 190700 561208910 3710 3710 3710 3710 0
103 20250221 190600 561208910 3710 3710 3710 3710 0
104 20250221 190500 561208910 3710 3710 3710 3710 0
105 20250221 190400 561208910 3710 3710 3710 3710 0
106 20250221 190300 561208910 3710 3710 3710 3710 0
107 20250221 190200 561208910 3710 3710 3710 3710 0
108 20250221 190100 561208910 3710 3710 3710 3710 0
109 20250221 190000 561208910 3710 3710 3710 3710 0
110 20250221 185900 561208910 3710 3710 3710 3710 0
111 20250221 185800 561208910 3710 3710 3710 3710 0
112 20250221 185700 561208910 3710 3710 3710 3710 0
113 20250221 185600 561208910 3710 3710 3710 3710 0
114 20250221 185500 561208910 3710 3710 3710 3710 0
115 20250221 185400 561208910 3710 3710 3710 3710 0
116 20250221 185300 561208910 3710 3710 3710 3710 0
117 20250221 185200 561208910 3710 3710 3710 3710 0
118 20250221 185100 561208910 3710 3710 3710 3710 0
119 20250221 185000 561208910 3710 3710 3710 3710 0
120 20250221 184900 561208910 3710 3710 3710 3710 0
121 20250221 184800 561208910 3710 3710 3710 3710 0
122 20250221 184700 561208910 3710 3710 3710 3710 5788
123 20250221 184600 561208910 3710 3710 3710 3710 0
124 20250221 184500 561208910 3710 3710 3710 3710 0
125 20250221 184400 561208910 3710 3710 3710 3710 0
126 20250221 184300 561208910 3710 3710 3710 3710 0
127 20250221 184200 561208910 3710 3710 3710 3710 0
128 20250221 184100 561208910 3710 3710 3710 3710 0
129 20250221 184000 561208910 3710 3710 3710 3710 0
130 20250221 183900 561208910 3710 3710 3710 3710 0
131 20250221 183800 561208910 3710 3710 3710 3710 0
132 20250221 183700 561208910 3710 3710 3710 3710 0
133 20250221 183600 561208910 3710 3710 3710 3710 0
134 20250221 183500 561208910 3710 3710 3710 3710 0
135 20250221 183400 561208910 3710 3710 3710 3710 0
136 20250221 183300 561208910 3710 3710 3710 3710 0
137 20250221 183200 561208910 3710 3710 3710 3710 0
138 20250221 183100 561208910 3710 3710 3710 3710 0
139 20250221 183000 561208910 3710 3710 3710 3710 0
140 20250221 182900 561208910 3710 3710 3710 3710 0
141 20250221 182800 561208910 3710 3710 3710 3710 0
142 20250221 182700 561208910 3710 3710 3710 3710 0
143 20250221 182600 561208910 3710 3710 3710 3710 0
144 20250221 182500 561208910 3710 3710 3710 3710 0
145 20250221 182400 561208910 3710 3710 3710 3710 0
146 20250221 182300 561208910 3710 3710 3710 3710 0
147 20250221 182200 561208910 3710 3710 3710 3710 0
148 20250221 182100 561208910 3710 3710 3710 3710 0
149 20250221 182000 561208910 3710 3710 3710 3710 0
150 20250221 181900 561208910 3710 3710 3710 3710 0
151 20250221 181800 561208910 3710 3710 3710 3710 0
152 20250221 181700 561208910 3710 3710 3710 3710 5788
153 20250221 181600 561208910 3710 3710 3710 3710 0
154 20250221 181500 561208910 3710 3710 3710 3710 0
155 20250221 181400 561208910 3710 3710 3710 3710 0
156 20250221 181300 561208910 3710 3710 3710 3710 0
157 20250221 181200 561208910 3710 3710 3710 3710 0
158 20250221 181100 561208910 3710 3710 3710 3710 0
159 20250221 181000 561208910 3710 3710 3710 3710 0
160 20250221 180900 561208910 3710 3710 3710 3710 0
161 20250221 180800 561208910 3710 3710 3710 3710 0
162 20250221 180700 561208910 3710 3710 3710 3710 0
163 20250221 180600 561208910 3710 3710 3710 3710 0
164 20250221 180500 561208910 3710 3710 3710 3710 0
165 20250221 180400 561208910 3710 3710 3710 3710 0
166 20250221 180300 561208910 3710 3710 3710 3710 0
167 20250221 180200 561208910 3710 3710 3710 3710 0
168 20250221 180100 561208910 3710 3710 3710 3710 0
169 20250221 180000 561208910 3710 3710 3710 3710 0
170 20250221 175900 561208910 3710 3710 3710 3710 0
171 20250221 175800 561208910 3710 3710 3710 3710 0
172 20250221 175700 561208910 3710 3710 3710 3710 0
173 20250221 175600 561208910 3710 3710 3710 3710 0
174 20250221 175500 561208910 3710 3710 3710 3710 0
175 20250221 175400 561208910 3710 3710 3710 3710 0
176 20250221 175300 561208910 3710 3710 3710 3710 0
177 20250221 175200 561208910 3710 3710 3710 3710 0
178 20250221 175100 561208910 3710 3710 3710 3710 0
179 20250221 175000 561208910 3710 3710 3710 3710 0
180 20250221 174900 561208910 3710 3710 3710 3710 0
181 20250221 174800 561208910 3710 3710 3710 3710 0
182 20250221 174700 561208910 3710 3710 3710 3710 5788
183 20250221 174600 561208910 3710 3710 3710 3710 0
184 20250221 174500 561208910 3710 3710 3710 3710 0
185 20250221 174400 561208910 3710 3710 3710 3710 0
186 20250221 174300 561208910 3710 3710 3710 3710 0
187 20250221 174200 561208910 3710 3710 3710 3710 0
188 20250221 174100 561208910 3710 3710 3710 3710 0
189 20250221 174000 561208910 3710 3710 3710 3710 0
190 20250221 173900 561208910 3710 3710 3710 3710 0
191 20250221 173800 561208910 3710 3710 3710 3710 0
192 20250221 173700 561208910 3710 3710 3710 3710 0
193 20250221 173600 561208910 3710 3710 3710 3710 0
194 20250221 173500 561208910 3710 3710 3710 3710 0
195 20250221 173400 561208910 3710 3710 3710 3710 0
196 20250221 173300 561208910 3710 3710 3710 3710 0
197 20250221 173200 561208910 3710 3710 3710 3710 0
198 20250221 173100 561208910 3710 3710 3710 3710 0
199 20250221 173000 561208910 3710 3710 3710 3710 0
200 20250221 172900 561208910 3710 3710 3710 3710 0
201 20250221 172800 561208910 3710 3710 3710 3710 0
202 20250221 172700 561208910 3710 3710 3710 3710 0
203 20250221 172600 561208910 3710 3710 3710 3710 0
204 20250221 172500 561208910 3710 3710 3710 3710 0
205 20250221 172400 561208910 3710 3710 3710 3710 0
206 20250221 172300 561208910 3710 3710 3710 3710 0
207 20250221 172200 561208910 3710 3710 3710 3710 0
208 20250221 172100 561208910 3710 3710 3710 3710 0
209 20250221 172000 561208910 3710 3710 3710 3710 0
210 20250221 171900 561208910 3710 3710 3710 3710 0
211 20250221 171800 561208910 3710 3710 3710 3710 0
212 20250221 171700 561208910 3710 3710 3710 3710 5788
213 20250221 171600 561208910 3710 3710 3710 3710 0
214 20250221 171500 561208910 3710 3710 3710 3710 0
215 20250221 171400 561208910 3710 3710 3710 3710 0
216 20250221 171300 561208910 3710 3710 3710 3710 0
217 20250221 171200 561208910 3710 3710 3710 3710 0
218 20250221 171100 561208910 3710 3710 3710 3710 0
219 20250221 171000 561208910 3710 3710 3710 3710 0
220 20250221 170900 561208910 3710 3710 3710 3710 0
221 20250221 170800 561208910 3710 3710 3710 3710 0
222 20250221 170700 561208910 3710 3710 3710 3710 0
223 20250221 170600 561208910 3710 3710 3710 3710 0
224 20250221 170500 561208910 3710 3710 3710 3710 0
225 20250221 170400 561208910 3710 3710 3710 3710 0
226 20250221 170300 561208910 3710 3710 3710 3710 0
227 20250221 170200 561208910 3710 3710 3710 3710 0
228 20250221 170100 561208910 3710 3710 3710 3710 0
229 20250221 170000 561208910 3710 3710 3710 3710 0
230 20250221 165900 561208910 3710 3710 3710 3710 0
231 20250221 165800 561208910 3710 3710 3710 3710 0
232 20250221 165700 561208910 3710 3710 3710 3710 0
233 20250221 165600 561208910 3710 3710 3710 3710 0
234 20250221 165500 561208910 3710 3710 3710 3710 0
235 20250221 165400 561208910 3710 3710 3710 3710 0
236 20250221 165300 561208910 3710 3710 3710 3710 0
237 20250221 165200 561208910 3710 3710 3710 3710 0
238 20250221 165100 561208910 3710 3710 3710 3710 0
239 20250221 165000 561208910 3710 3710 3710 3710 0
240 20250221 164900 561208910 3710 3710 3710 3710 0
241 20250221 164800 561208910 3710 3710 3710 3710 0
242 20250221 164700 561208910 3710 3710 3710 3710 5788
243 20250221 164600 561208910 3710 3710 3710 3710 0
244 20250221 164500 561208910 3710 3710 3710 3710 0
245 20250221 164400 561208910 3710 3710 3710 3710 0
246 20250221 164300 561208910 3710 3710 3710 3710 0
247 20250221 164200 561208910 3710 3710 3710 3710 0
248 20250221 164100 561208910 3710 3710 3710 3710 0
249 20250221 164000 561208910 3710 3710 3710 3710 0
250 20250221 163900 561208910 3710 3710 3710 3710 0
251 20250221 163800 561208910 3710 3710 3710 3710 0
252 20250221 163700 561208910 3710 3710 3710 3710 0
253 20250221 163600 561208910 3710 3710 3710 3710 0
254 20250221 163500 561208910 3710 3710 3710 3710 0
255 20250221 163400 561208910 3710 3710 3710 3710 0
256 20250221 163300 561208910 3710 3710 3710 3710 0
257 20250221 163200 561208910 3710 3710 3710 3710 0
258 20250221 163100 561208910 3710 3710 3710 3710 0
259 20250221 163000 561208910 3710 3710 3710 3710 0
260 20250221 162900 561208910 3710 3710 3710 3710 0
261 20250221 162800 561208910 3710 3710 3710 3710 0
262 20250221 162700 561208910 3710 3710 3710 3710 0
263 20250221 162600 561208910 3710 3710 3710 3710 0
264 20250221 162500 561208910 3710 3710 3710 3710 0
265 20250221 162400 561208910 3710 3710 3710 3710 0
266 20250221 162300 561208910 3710 3710 3710 3710 0
267 20250221 162200 561208910 3710 3710 3710 3710 0
268 20250221 162100 561208910 3710 3710 3710 3710 0
269 20250221 162000 561208910 3710 3710 3710 3710 0
270 20250221 161900 561208910 3710 3710 3710 3710 0
271 20250221 161800 561208910 3710 3710 3710 3710 0
272 20250221 161700 561208910 3710 3710 3710 3710 5788
273 20250221 161600 561208910 3710 3710 3710 3710 0
274 20250221 161500 561208910 3710 3710 3710 3710 0
275 20250221 161400 561208910 3710 3710 3710 3710 0
276 20250221 161300 561208910 3710 3710 3710 3710 0
277 20250221 161200 561208910 3710 3710 3710 3710 0
278 20250221 161100 561208910 3710 3710 3710 3710 0
279 20250221 161000 561208910 3710 3710 3710 3710 0
280 20250221 160900 561208910 3710 3710 3710 3710 0
281 20250221 160800 561208910 3710 3710 3710 3710 0
282 20250221 160700 561208910 3710 3710 3710 3710 0
283 20250221 160600 561208910 3710 3710 3710 3710 0
284 20250221 160500 561208910 3710 3710 3710 3710 0
285 20250221 160400 561208910 3710 3710 3710 3710 0
286 20250221 160300 561208910 3710 3710 3710 3710 0
287 20250221 160200 561208910 3710 3710 3710 3710 0
288 20250221 160100 561208910 3710 3710 3710 3710 0
289 20250221 160000 561208910 3710 3710 3710 3710 0
290 20250221 155900 561208910 3710 3710 3710 3710 0
291 20250221 155800 561208910 3710 3710 3710 3710 0
292 20250221 155700 561208910 3710 3710 3710 3710 0
293 20250221 155600 561208910 3710 3710 3710 3710 0
294 20250221 155500 561208910 3710 3710 3710 3710 0
295 20250221 155400 561208910 3710 3710 3710 3710 0
296 20250221 155300 561208910 3710 3710 3710 3710 0
297 20250221 155200 561208910 3710 3710 3710 3710 0
298 20250221 155100 561208910 3710 3710 3710 3710 0
299 20250221 155000 561208910 3710 3710 3710 3710 0
300 20250221 154900 561208910 3710 3710 3710 3710 0
301 20250221 154800 561208910 3710 3710 3710 3710 0
302 20250221 154700 561208910 3710 3710 3710 3710 5788
303 20250221 154600 561208910 3710 3710 3710 3710 0
304 20250221 154500 561208910 3710 3710 3710 3710 0
305 20250221 154400 561208910 3710 3710 3710 3710 0
306 20250221 154300 561208910 3710 3710 3710 3710 0
307 20250221 154200 561208910 3710 3710 3710 3710 0
308 20250221 154100 561208910 3710 3710 3710 3710 0
309 20250221 154000 561208910 3710 3710 3710 3710 0
310 20250221 153900 561208910 3710 3710 3710 3710 0
311 20250221 153800 561208910 3710 3710 3710 3710 0
312 20250221 153700 561208910 3710 3710 3710 3710 0
313 20250221 153600 561208910 3710 3710 3710 3710 0
314 20250221 153500 561208910 3710 3710 3710 3710 0
315 20250221 153400 561208910 3710 3710 3710 3710 0
316 20250221 153300 561208910 3710 3710 3710 3710 0
317 20250221 153200 561208910 3710 3710 3710 3710 0
318 20250221 153100 561208910 3710 3710 3710 3710 0
319 20250221 153000 561208910 3710 3710 3710 3710 5788
320 20250221 152900 539735430 3720 3720 3720 3720 0
321 20250221 152800 539735430 3720 3720 3720 3720 0
322 20250221 152700 539735430 3720 3720 3720 3720 0
323 20250221 152600 539735430 3720 3720 3720 3720 0
324 20250221 152500 539735430 3720 3720 3720 3720 0
325 20250221 152400 539735430 3720 3720 3720 3720 0
326 20250221 152300 539735430 3720 3720 3720 3720 0
327 20250221 152200 539735430 3720 3720 3720 3720 0
328 20250221 152100 539735430 3720 3720 3720 3720 0
329 20250221 152000 539735430 3720 3720 3720 3720 0
330 20250221 151900 539735430 3720 3735 3745 3710 10564
331 20250221 151800 500381180 3735 3745 3745 3735 1534
332 20250221 151700 494648740 3750 3750 3750 3750 0
333 20250221 151600 494648740 3750 3755 3755 3750 286
334 20250221 151500 493576040 3755 3755 3755 3755 10
335 20250221 151400 493538490 3750 3735 3750 3735 1731
336 20250221 151300 487059095 3740 3740 3740 3740 409
337 20250221 151200 485529435 3740 3740 3740 3740 210
338 20250221 151100 484744035 3745 3745 3745 3740 905
339 20250221 151000 481358360 3745 3745 3745 3745 103
340 20250221 150900 480972625 3740 3740 3740 3740 385
341 20250221 150800 479532725 3740 3740 3740 3740 50
342 20250221 150700 479345725 3740 3740 3740 3740 236
343 20250221 150600 478463085 3745 3750 3750 3745 402
344 20250221 150500 476956340 3750 3750 3750 3750 268
345 20250221 150400 475951340 3750 3760 3760 3750 264
346 20250221 150300 474961310 3750 3750 3750 3750 0
347 20250221 150200 474961310 3750 3750 3750 3750 484
348 20250221 150100 473146310 3760 3760 3760 3750 3347
349 20250221 150000 460572260 3760 3760 3760 3760 539
350 20250221 145900 458545620 3765 3765 3765 3765 0
351 20250221 145800 458545620 3765 3765 3765 3765 3
352 20250221 145700 458534325 3765 3760 3765 3760 51
353 20250221 145600 458342495 3770 3770 3770 3770 8
354 20250221 145500 458312335 3770 3770 3770 3770 0
355 20250221 145400 458312335 3770 3770 3770 3770 5
356 20250221 145300 458293485 3770 3765 3770 3765 77
357 20250221 145200 458003355 3760 3760 3760 3760 20
358 20250221 145100 457928155 3760 3760 3760 3760 148
359 20250221 145000 457371675 3760 3760 3760 3760 0
360 20250221 144900 457371675 3760 3760 3760 3760 0
361 20250221 144800 457371675 3760 3760 3760 3760 50
362 20250221 144700 457183675 3790 3790 3790 3790 0
363 20250221 144600 457183675 3790 3760 3790 3760 2400
364 20250221 144500 448111975 3785 3785 3785 3785 593
365 20250221 144400 445867470 3755 3755 3755 3755 0
366 20250221 144300 445867470 3755 3755 3755 3755 0
367 20250221 144200 445867470 3755 3785 3785 3755 2084
368 20250221 144100 438041900 3785 3760 3785 3760 897
369 20250221 144000 434669155 3760 3760 3760 3760 0
370 20250221 143900 434669155 3760 3760 3760 3760 0
371 20250221 143800 434669155 3760 3760 3760 3760 500
372 20250221 143700 432789155 3785 3785 3785 3785 0
373 20250221 143600 432789155 3785 3785 3785 3785 0
374 20250221 143500 432789155 3785 3760 3785 3760 513
375 20250221 143400 430859950 3790 3790 3790 3790 0
376 20250221 143300 430859950 3790 3790 3790 3790 0
377 20250221 143200 430859950 3790 3790 3790 3790 10
378 20250221 143100 430822050 3790 3790 3790 3790 0
379 20250221 143000 430822050 3790 3790 3790 3790 10
380 20250221 142900 430784150 3790 3790 3790 3790 13
381 20250221 142800 430734880 3795 3790 3795 3750 1960
382 20250221 142700 423351120 3770 3770 3770 3770 50
383 20250221 142600 423162620 3765 3765 3765 3765 0
384 20250221 142500 423162620 3765 3765 3765 3765 0
385 20250221 142400 423162620 3765 3765 3765 3765 477
386 20250221 142300 421366715 3765 3765 3765 3765 225
387 20250221 142200 420519590 3765 3765 3765 3765 0
388 20250221 142100 420519590 3765 3780 3780 3765 805
389 20250221 142000 417482295 3795 3795 3795 3795 0
390 20250221 141900 417482295 3795 3795 3795 3795 320
391 20250221 141800 416267895 3795 3795 3795 3795 0
392 20250221 141700 416267895 3795 3795 3795 3795 100
393 20250221 141600 415888395 3795 3795 3795 3795 1831
394 20250221 141500 408939750 3795 3795 3795 3795 0
395 20250221 141400 408939750 3795 3800 3800 3795 364
396 20250221 141300 407558300 3800 3805 3805 3800 135
397 20250221 141200 407045235 3805 3805 3805 3805 0
398 20250221 141100 407045235 3805 3805 3805 3805 100
399 20250221 141000 406664735 3805 3805 3805 3805 3
400 20250221 140900 406653320 3795 3790 3795 3790 519
401 20250221 140800 404683820 3795 3795 3795 3795 100
402 20250221 140700 404304320 3795 3795 3795 3795 0
403 20250221 140600 404304320 3795 3790 3795 3790 50
404 20250221 140500 404114670 3790 3790 3790 3790 613
405 20250221 140400 401791400 3790 3790 3790 3790 384
406 20250221 140300 400336040 3790 3790 3790 3790 1800
407 20250221 140200 393514040 3795 3795 3795 3795 50
408 20250221 140100 393324290 3795 3795 3795 3795 427
409 20250221 140000 391703825 3820 3820 3820 3820 0
410 20250221 135900 391703825 3820 3820 3820 3820 0
411 20250221 135800 391703825 3820 3820 3820 3820 0
412 20250221 135700 391703825 3820 3820 3820 3820 0
413 20250221 135600 391703825 3820 3820 3820 3820 0
414 20250221 135500 391703825 3820 3820 3820 3820 3
415 20250221 135400 391692365 3830 3830 3830 3830 0
416 20250221 135300 391692365 3830 3830 3830 3830 0
417 20250221 135200 391692365 3830 3830 3830 3830 0
418 20250221 135100 391692365 3830 3830 3830 3830 0
419 20250221 135000 391692365 3830 3795 3830 3795 39
420 20250221 134900 391544325 3790 3790 3790 3790 0
421 20250221 134800 391544325 3790 3790 3790 3790 0
422 20250221 134700 391544325 3790 3790 3790 3790 0
423 20250221 134600 391544325 3790 3800 3800 3790 524
424 20250221 134500 389558075 3810 3810 3810 3810 0
425 20250221 134400 389558075 3810 3790 3810 3790 282
426 20250221 134300 388486815 3790 3790 3790 3790 0
427 20250221 134200 388486815 3790 3790 3790 3790 500
428 20250221 134100 386591815 3790 3790 3790 3790 12
429 20250221 134000 386546335 3790 3800 3800 3790 5429
430 20250221 133900 365967455 3800 3810 3810 3800 1000
431 20250221 133800 362164055 3810 3810 3810 3810 0
432 20250221 133700 362164055 3810 3815 3815 3810 1001
433 20250221 133600 358349945 3815 3835 3835 3815 3822
434 20250221 133500 343735040 3840 3840 3840 3840 769
435 20250221 133400 340782080 3865 3865 3865 3865 0
436 20250221 133300 340782080 3865 3865 3865 3865 0
437 20250221 133200 340782080 3865 3865 3865 3865 0
438 20250221 133100 340782080 3865 3865 3865 3865 0
439 20250221 133000 340782080 3865 3865 3865 3865 149
440 20250221 132900 340206195 3865 3860 3865 3860 930
441 20250221 132800 336616275 3860 3860 3860 3860 20
442 20250221 132700 336539075 3855 3855 3855 3855 1
443 20250221 132600 336535220 3855 3855 3855 3855 999
444 20250221 132500 332684075 3850 3850 3850 3850 1
445 20250221 132400 332680225 3850 3850 3850 3850 0
446 20250221 132300 332680225 3850 3850 3850 3850 20
447 20250221 132200 332603225 3835 3835 3835 3835 500
448 20250221 132100 330685725 3835 3835 3835 3835 0
449 20250221 132000 330685725 3835 3835 3835 3835 175
450 20250221 131900 330014600 3830 3830 3830 3830 0
451 20250221 131800 330014600 3830 3830 3830 3830 50
452 20250221 131700 329823100 3820 3820 3820 3820 0
453 20250221 131600 329823100 3820 3820 3820 3820 421
454 20250221 131500 328214880 3820 3820 3820 3820 0
455 20250221 131400 328214880 3820 3820 3820 3820 250
456 20250221 131300 327259880 3830 3830 3830 3830 0
457 20250221 131200 327259880 3830 3830 3830 3830 571
458 20250221 131100 325072950 3835 3835 3835 3835 330
459 20250221 131000 323807400 3840 3845 3845 3840 560
460 20250221 130900 321655850 3855 3850 3855 3850 500
461 20250221 130800 319729530 3850 3850 3850 3850 0
462 20250221 130700 319729530 3850 3850 3850 3850 200
463 20250221 130600 318959530 3850 3850 3850 3850 0
464 20250221 130500 318959530 3850 3855 3855 3850 968
465 20250221 130400 315229490 3865 3865 3865 3865 100
466 20250221 130300 314842990 3865 3860 3865 3860 31
467 20250221 130200 314723325 3860 3860 3860 3860 2
468 20250221 130100 314715605 3860 3860 3860 3860 318
469 20250221 130000 313488125 3860 3860 3860 3860 0
470 20250221 125900 313488125 3860 3860 3860 3860 300
471 20250221 125800 312330125 3865 3865 3865 3865 17
472 20250221 125700 312264420 3865 3865 3865 3865 898
473 20250221 125600 308793650 3870 3870 3870 3870 0
474 20250221 125500 308793650 3870 3870 3870 3870 0
475 20250221 125400 308793650 3870 3870 3870 3870 0
476 20250221 125300 308793650 3870 3870 3870 3870 0
477 20250221 125200 308793650 3870 3870 3870 3870 0
478 20250221 125100 308793650 3870 3870 3870 3865 361
479 20250221 125000 307397330 3870 3870 3870 3870 2
480 20250221 124900 307389590 3870 3870 3870 3870 0
481 20250221 124800 307389590 3870 3870 3870 3870 0
482 20250221 124700 307389590 3870 3865 3870 3865 289
483 20250221 124600 306272600 3865 3865 3865 3865 591
484 20250221 124500 303988385 3870 3870 3870 3870 324
485 20250221 124400 302734505 3875 3875 3875 3875 162
486 20250221 124300 302106755 3875 3875 3875 3875 0
487 20250221 124200 302106755 3875 3875 3875 3875 0
488 20250221 124100 302106755 3875 3875 3875 3875 75
489 20250221 124000 301816130 3875 3875 3875 3875 0
490 20250221 123900 301816130 3875 3875 3875 3875 0
491 20250221 123800 301816130 3875 3875 3875 3875 648
492 20250221 123700 299305130 3880 3880 3880 3880 100
493 20250221 123600 298917130 3880 3890 3890 3880 720
494 20250221 123500 296119430 3895 3895 3895 3895 0
495 20250221 123400 296119430 3895 3895 3895 3895 0
496 20250221 123300 296119430 3895 3895 3895 3895 0
497 20250221 123200 296119430 3895 3895 3895 3895 0
498 20250221 123100 296119430 3895 3895 3895 3895 0
499 20250221 123000 296119430 3895 3895 3895 3895 0
500 20250221 122900 296119430 3895 3895 3895 3895 205
501 20250221 122800 295320955 3895 3895 3895 3895 0
502 20250221 122700 295320955 3895 3895 3895 3895 1
503 20250221 122600 295317060 3895 3895 3895 3895 5
504 20250221 122500 295297585 3895 3895 3895 3895 835
505 20250221 122400 292045260 3895 3895 3895 3895 0
506 20250221 122300 292045260 3895 3895 3895 3895 0
507 20250221 122200 292045260 3895 3895 3895 3895 0
508 20250221 122100 292045260 3895 3895 3895 3895 0
509 20250221 122000 292045260 3895 3890 3895 3890 282
510 20250221 121900 290948120 3890 3890 3890 3890 0
511 20250221 121800 290948120 3890 3890 3890 3890 0
512 20250221 121700 290948120 3890 3890 3890 3890 50
513 20250221 121600 290753620 3890 3890 3890 3890 1
514 20250221 121500 290749730 3890 3890 3890 3890 0
515 20250221 121400 290749730 3890 3890 3890 3890 0
516 20250221 121300 290749730 3890 3890 3890 3890 10
517 20250221 121200 290710830 3875 3875 3875 3875 300
518 20250221 121100 289548330 3890 3890 3890 3890 328
519 20250221 121000 288272410 3890 3880 3890 3880 1758
520 20250221 120900 281449570 3880 3880 3880 3880 417
521 20250221 120800 279831610 3880 3880 3880 3880 115
522 20250221 120700 279385410 3890 3890 3890 3890 2
523 20250221 120600 279377630 3880 3880 3880 3880 0
524 20250221 120500 279377630 3880 3890 3890 3880 190
525 20250221 120400 278640380 3890 3890 3890 3890 0
526 20250221 120300 278640380 3890 3890 3890 3890 0
527 20250221 120200 278640380 3890 3890 3890 3890 0
528 20250221 120100 278640380 3890 3890 3890 3890 1906
529 20250221 120000 271226040 3895 3895 3895 3895 485
530 20250221 115900 269336965 3890 3890 3890 3890 1124
531 20250221 115800 264964605 3890 3890 3890 3890 0
532 20250221 115700 264964605 3890 3870 3890 3870 12
533 20250221 115600 264917985 3870 3870 3870 3870 0
534 20250221 115500 264917985 3870 3870 3870 3870 81
535 20250221 115400 264604515 3890 3880 3890 3880 60
536 20250221 115300 264371135 3890 3880 3890 3880 10
537 20250221 115200 264332255 3895 3895 3895 3895 0
538 20250221 115100 264332255 3895 3895 3895 3895 0
539 20250221 115000 264332255 3895 3865 3895 3865 606
540 20250221 114900 261989535 3865 3865 3865 3865 0
541 20250221 114800 261989535 3865 3875 3875 3865 691
542 20250221 114700 259315425 3890 3890 3890 3890 200
543 20250221 114600 258537425 3890 3890 3890 3890 0
544 20250221 114500 258537425 3890 3895 3900 3890 24
545 20250221 114400 258444030 3890 3890 3890 3890 265
546 20250221 114300 257413180 3895 3895 3895 3890 525
547 20250221 114200 255368315 3895 3885 3895 3885 100
548 20250221 114100 254979295 3870 3870 3870 3870 242
549 20250221 114000 254042755 3890 3885 3890 3865 79
550 20250221 113900 253736095 3890 3890 3890 3890 100
551 20250221 113800 253347095 3890 3895 3895 3885 325
552 20250221 113700 252081920 3885 3895 3905 3865 463
553 20250221 113600 250287460 3895 3910 3910 3895 410
554 20250221 113500 248688445 3915 3880 3915 3880 104
555 20250221 113400 248284785 3915 3885 3915 3885 1636
556 20250221 113300 241911595 3895 3865 3895 3865 2049
557 20250221 113200 233980120 3865 3865 3865 3865 5
558 20250221 113100 233960795 3865 3860 3865 3860 580
559 20250221 113000 231719390 3860 3855 3865 3855 298
560 20250221 112900 230570285 3855 3855 3855 3850 486
561 20250221 112800 228696890 3855 3855 3855 3855 70
562 20250221 112700 228427040 3840 3850 3850 3835 354
563 20250221 112600 227065090 3850 3870 3870 3850 695
564 20250221 112500 224383245 3875 3875 3875 3875 383
565 20250221 112400 222899120 3875 3880 3880 3875 1883
566 20250221 112300 215596595 3880 3890 3890 3880 309
567 20250221 112200 214397085 3925 3895 3925 3880 1551
568 20250221 112100 208366180 3925 3920 3930 3900 2499
569 20250221 112000 198572880 3920 3905 3920 3895 5935
570 20250221 111900 175410930 3930 3920 3930 3900 2830
571 20250221 111800 164333590 3920 3900 3920 3900 2518
572 20250221 111700 154505700 3900 3850 3900 3830 7923
573 20250221 111600 123899255 3850 3780 3850 3780 9785
574 20250221 111500 86550390 3790 3790 3790 3790 2
575 20250221 111400 86542810 3765 3790 3790 3765 102
576 20250221 111300 86158730 3765 3765 3765 3765 200
577 20250221 111200 85405730 3780 3780 3780 3780 0
578 20250221 111100 85405730 3780 3760 3780 3760 687
579 20250221 111000 82817825 3745 3755 3755 3745 26
580 20250221 110900 82720215 3760 3760 3760 3760 0
581 20250221 110800 82720215 3760 3735 3760 3735 241
582 20250221 110700 81820055 3760 3765 3765 3760 241
583 20250221 110600 80912695 3730 3745 3745 3730 1500
584 20250221 110500 75306440 3770 3770 3770 3770 46
585 20250221 110400 75133020 3770 3770 3770 3770 0
586 20250221 110300 75133020 3770 3770 3770 3770 0
587 20250221 110200 75133020 3770 3770 3770 3770 0
588 20250221 110100 75133020 3770 3770 3770 3770 3
589 20250221 110000 75121710 3745 3745 3745 3745 0
590 20250221 105900 75121710 3745 3745 3745 3745 0
591 20250221 105800 75121710 3745 3745 3790 3745 4
592 20250221 105700 75106645 3780 3780 3780 3780 0
593 20250221 105600 75106645 3780 3780 3780 3780 0
594 20250221 105500 75106645 3780 3780 3780 3780 0
595 20250221 105400 75106645 3780 3780 3780 3780 0
596 20250221 105300 75106645 3780 3780 3780 3780 0
597 20250221 105200 75106645 3780 3780 3780 3780 0
598 20250221 105100 75106645 3780 3780 3780 3780 0
599 20250221 105000 75106645 3780 3780 3780 3780 0
600 20250221 104900 75106645 3780 3780 3780 3780 0
601 20250221 104800 75106645 3780 3780 3780 3780 1580
602 20250221 104700 69134245 3780 3775 3780 3775 2
603 20250221 104600 69126690 3780 3780 3780 3780 0
604 20250221 104500 69126690 3780 3780 3780 3780 0
605 20250221 104400 69126690 3780 3780 3780 3780 0
606 20250221 104300 69126690 3780 3780 3780 3780 0
607 20250221 104200 69126690 3780 3780 3780 3780 0
608 20250221 104100 69126690 3780 3780 3780 3780 0
609 20250221 104000 69126690 3780 3780 3780 3780 0
610 20250221 103900 69126690 3780 3780 3780 3780 0
611 20250221 103800 69126690 3780 3780 3780 3780 2
612 20250221 103700 69119130 3750 3750 3750 3750 0
613 20250221 103600 69119130 3750 3750 3750 3750 0
614 20250221 103500 69119130 3750 3750 3750 3750 526
615 20250221 103400 67146630 3760 3760 3760 3760 0
616 20250221 103300 67146630 3760 3760 3760 3760 911
617 20250221 103200 63721270 3760 3760 3760 3760 115
618 20250221 103100 63288870 3765 3765 3765 3765 0
619 20250221 103000 63288870 3765 3765 3765 3765 112
620 20250221 102900 62867190 3765 3765 3765 3765 0
621 20250221 102800 62867190 3765 3765 3765 3765 0
622 20250221 102700 62867190 3765 3765 3765 3765 0
623 20250221 102600 62867190 3765 3765 3765 3765 0
624 20250221 102500 62867190 3765 3765 3765 3765 0
625 20250221 102400 62867190 3765 3765 3765 3765 400
626 20250221 102300 61361190 3765 3780 3780 3765 75
627 20250221 102200 61078385 3780 3790 3790 3780 50
628 20250221 102100 60889155 3790 3790 3790 3790 0
629 20250221 102000 60889155 3790 3795 3795 3790 200
630 20250221 101900 60130665 3795 3795 3795 3795 0
631 20250221 101800 60130665 3795 3795 3795 3795 0
632 20250221 101700 60130665 3795 3795 3795 3795 0
633 20250221 101600 60130665 3795 3795 3795 3795 0
634 20250221 101500 60130665 3795 3795 3795 3795 0
635 20250221 101400 60130665 3795 3795 3795 3795 0
636 20250221 101300 60130665 3795 3795 3795 3795 2
637 20250221 101200 60123075 3800 3800 3800 3800 0
638 20250221 101100 60123075 3800 3800 3800 3800 0
639 20250221 101000 60123075 3800 3800 3800 3800 650
640 20250221 100900 57653075 3815 3815 3815 3815 0
641 20250221 100800 57653075 3815 3815 3815 3815 127
642 20250221 100700 57168570 3815 3815 3815 3815 1
643 20250221 100600 57164755 3815 3815 3815 3815 9
644 20250221 100500 57130420 3815 3815 3815 3815 0
645 20250221 100400 57130420 3815 3815 3815 3815 0
646 20250221 100300 57130420 3815 3815 3815 3815 0
647 20250221 100200 57130420 3815 3815 3815 3815 0
648 20250221 100100 57130420 3815 3815 3815 3815 0
649 20250221 100000 57130420 3815 3815 3815 3815 0
650 20250221 095900 57130420 3815 3815 3815 3815 0
651 20250221 095800 57130420 3815 3815 3815 3815 0
652 20250221 095700 57130420 3815 3815 3815 3815 0
653 20250221 095600 57130420 3815 3815 3815 3815 0
654 20250221 095500 57130420 3815 3815 3815 3815 0
655 20250221 095400 57130420 3815 3815 3815 3815 0
656 20250221 095300 57130420 3815 3815 3815 3815 0
657 20250221 095200 57130420 3815 3815 3815 3815 1
658 20250221 095100 57126605 3810 3810 3810 3810 57
659 20250221 095000 56909435 3805 3795 3805 3795 2018
660 20250221 094900 49234795 3795 3765 3795 3765 515
661 20250221 094800 47295370 3795 3795 3795 3795 0
662 20250221 094700 47295370 3795 3795 3795 3795 0
663 20250221 094600 47295370 3795 3795 3795 3795 0
664 20250221 094500 47295370 3795 3795 3795 3795 0
665 20250221 094400 47295370 3795 3795 3795 3795 72
666 20250221 094300 47022130 3765 3765 3765 3765 100
667 20250221 094200 46645630 3765 3770 3770 3765 444
668 20250221 094100 44972450 3770 3770 3770 3770 0
669 20250221 094000 44972450 3770 3770 3770 3770 267
670 20250221 093900 43965860 3770 3770 3770 3770 1
671 20250221 093800 43962090 3770 3770 3770 3770 28
672 20250221 093700 43856530 3795 3795 3795 3795 100
673 20250221 093600 43477030 3770 3770 3770 3770 0
674 20250221 093500 43477030 3770 3770 3770 3770 0
675 20250221 093400 43477030 3770 3770 3770 3770 8
676 20250221 093300 43446870 3770 3770 3770 3770 0
677 20250221 093200 43446870 3770 3770 3770 3770 0
678 20250221 093100 43446870 3770 3770 3770 3770 0
679 20250221 093000 43446870 3770 3770 3770 3770 0
680 20250221 092900 43446870 3770 3770 3770 3770 2
681 20250221 092800 43439330 3770 3770 3770 3770 0
682 20250221 092700 43439330 3770 3770 3770 3770 58
683 20250221 092600 43220670 3785 3785 3785 3785 0
684 20250221 092500 43220670 3785 3785 3785 3785 16
685 20250221 092400 43160110 3795 3795 3795 3795 0
686 20250221 092300 43160110 3795 3795 3795 3795 0
687 20250221 092200 43160110 3795 3795 3795 3795 3
688 20250221 092100 43148725 3795 3775 3795 3775 42
689 20250221 092000 42990135 3780 3805 3805 3780 141
690 20250221 091900 42457130 3785 3785 3785 3785 33
691 20250221 091800 42332225 3795 3795 3795 3795 0
692 20250221 091700 42332225 3795 3795 3795 3795 44
693 20250221 091600 42165245 3805 3805 3805 3805 0
694 20250221 091500 42165245 3805 3805 3805 3805 4
695 20250221 091400 42150025 3780 3810 3810 3780 518
696 20250221 091300 40191445 3800 3800 3800 3800 842
697 20250221 091200 36991845 3790 3790 3790 3790 450
698 20250221 091100 35286345 3810 3810 3810 3810 457
699 20250221 091000 33545175 3810 3785 3810 3785 1226
700 20250221 090900 28897075 3805 3795 3805 3795 2114
701 20250221 090800 20862970 3795 3795 3795 3795 1
702 20250221 090700 20859175 3770 3780 3780 3770 450
703 20250221 090600 19162335 3770 3800 3800 3770 149
704 20250221 090500 18599105 3800 3795 3800 3795 50
705 20250221 090400 18409205 3800 3745 3800 3745 1905
706 20250221 090300 11246040 3745 3740 3745 3740 315
707 20250221 090200 10067925 3740 3725 3740 3725 3
708 20250221 090100 10056735 3700 3700 3700 3700 2
709 20250221 090000 10049335 3690 3765 3765 3690 2683