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

711
214390/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204900,303514750,7100,7100,7100,7100,2843
20250221,204800,303514750,7100,7100,7100,7100,0
20250221,204700,303514750,7100,7100,7100,7100,0
20250221,204600,303514750,7100,7100,7100,7100,0
20250221,204500,303514750,7100,7100,7100,7100,0
20250221,204400,303514750,7100,7100,7100,7100,0
20250221,204300,303514750,7100,7100,7100,7100,0
20250221,204200,303514750,7100,7100,7100,7100,0
20250221,204100,303514750,7100,7100,7100,7100,0
20250221,204000,303514750,7100,7100,7100,7100,0
20250221,203900,303514750,7100,7100,7100,7100,0
20250221,203800,303514750,7100,7100,7100,7100,0
20250221,203700,303514750,7100,7100,7100,7100,0
20250221,203600,303514750,7100,7100,7100,7100,0
20250221,203500,303514750,7100,7100,7100,7100,0
20250221,203400,303514750,7100,7100,7100,7100,0
20250221,203300,303514750,7100,7100,7100,7100,0
20250221,203200,303514750,7100,7100,7100,7100,0
20250221,203100,303514750,7100,7100,7100,7100,0
20250221,203000,303514750,7100,7100,7100,7100,0
20250221,202900,303514750,7100,7100,7100,7100,0
20250221,202800,303514750,7100,7100,7100,7100,0
20250221,202700,303514750,7100,7100,7100,7100,0
20250221,202600,303514750,7100,7100,7100,7100,0
20250221,202500,303514750,7100,7100,7100,7100,0
20250221,202400,303514750,7100,7100,7100,7100,0
20250221,202300,303514750,7100,7100,7100,7100,0
20250221,202200,303514750,7100,7100,7100,7100,0
20250221,202100,303514750,7100,7100,7100,7100,0
20250221,202000,303514750,7100,7100,7100,7100,0
20250221,201900,303514750,7100,7100,7100,7100,2843
20250221,201800,303514750,7100,7100,7100,7100,0
20250221,201700,303514750,7100,7100,7100,7100,0
20250221,201600,303514750,7100,7100,7100,7100,0
20250221,201500,303514750,7100,7100,7100,7100,0
20250221,201400,303514750,7100,7100,7100,7100,0
20250221,201300,303514750,7100,7100,7100,7100,0
20250221,201200,303514750,7100,7100,7100,7100,0
20250221,201100,303514750,7100,7100,7100,7100,0
20250221,201000,303514750,7100,7100,7100,7100,0
20250221,200900,303514750,7100,7100,7100,7100,0
20250221,200800,303514750,7100,7100,7100,7100,0
20250221,200700,303514750,7100,7100,7100,7100,0
20250221,200600,303514750,7100,7100,7100,7100,0
20250221,200500,303514750,7100,7100,7100,7100,0
20250221,200400,303514750,7100,7100,7100,7100,0
20250221,200300,303514750,7100,7100,7100,7100,0
20250221,200200,303514750,7100,7100,7100,7100,0
20250221,200100,303514750,7100,7100,7100,7100,0
20250221,200000,303514750,7100,7100,7100,7100,0
20250221,195900,303514750,7100,7100,7100,7100,0
20250221,195800,303514750,7100,7100,7100,7100,0
20250221,195700,303514750,7100,7100,7100,7100,0
20250221,195600,303514750,7100,7100,7100,7100,0
20250221,195500,303514750,7100,7100,7100,7100,0
20250221,195400,303514750,7100,7100,7100,7100,0
20250221,195300,303514750,7100,7100,7100,7100,0
20250221,195200,303514750,7100,7100,7100,7100,0
20250221,195100,303514750,7100,7100,7100,7100,0
20250221,195000,303514750,7100,7100,7100,7100,0
20250221,194900,303514750,7100,7100,7100,7100,2843
20250221,194800,303514750,7100,7100,7100,7100,0
20250221,194700,303514750,7100,7100,7100,7100,0
20250221,194600,303514750,7100,7100,7100,7100,0
20250221,194500,303514750,7100,7100,7100,7100,0
20250221,194400,303514750,7100,7100,7100,7100,0
20250221,194300,303514750,7100,7100,7100,7100,0
20250221,194200,303514750,7100,7100,7100,7100,0
20250221,194100,303514750,7100,7100,7100,7100,0
20250221,194000,303514750,7100,7100,7100,7100,0
20250221,193900,303514750,7100,7100,7100,7100,0
20250221,193800,303514750,7100,7100,7100,7100,0
20250221,193700,303514750,7100,7100,7100,7100,0
20250221,193600,303514750,7100,7100,7100,7100,0
20250221,193500,303514750,7100,7100,7100,7100,0
20250221,193400,303514750,7100,7100,7100,7100,0
20250221,193300,303514750,7100,7100,7100,7100,0
20250221,193200,303514750,7100,7100,7100,7100,0
20250221,193100,303514750,7100,7100,7100,7100,0
20250221,193000,303514750,7100,7100,7100,7100,0
20250221,192900,303514750,7100,7100,7100,7100,0
20250221,192800,303514750,7100,7100,7100,7100,0
20250221,192700,303514750,7100,7100,7100,7100,0
20250221,192600,303514750,7100,7100,7100,7100,0
20250221,192500,303514750,7100,7100,7100,7100,0
20250221,192400,303514750,7100,7100,7100,7100,0
20250221,192300,303514750,7100,7100,7100,7100,0
20250221,192200,303514750,7100,7100,7100,7100,0
20250221,192100,303514750,7100,7100,7100,7100,0
20250221,192000,303514750,7100,7100,7100,7100,0
20250221,191900,303514750,7100,7100,7100,7100,2843
20250221,191800,303514750,7100,7100,7100,7100,0
20250221,191700,303514750,7100,7100,7100,7100,0
20250221,191600,303514750,7100,7100,7100,7100,0
20250221,191500,303514750,7100,7100,7100,7100,0
20250221,191400,303514750,7100,7100,7100,7100,0
20250221,191300,303514750,7100,7100,7100,7100,0
20250221,191200,303514750,7100,7100,7100,7100,0
20250221,191100,303514750,7100,7100,7100,7100,0
20250221,191000,303514750,7100,7100,7100,7100,0
20250221,190900,303514750,7100,7100,7100,7100,0
20250221,190800,303514750,7100,7100,7100,7100,0
20250221,190700,303514750,7100,7100,7100,7100,0
20250221,190600,303514750,7100,7100,7100,7100,0
20250221,190500,303514750,7100,7100,7100,7100,0
20250221,190400,303514750,7100,7100,7100,7100,0
20250221,190300,303514750,7100,7100,7100,7100,0
20250221,190200,303514750,7100,7100,7100,7100,0
20250221,190100,303514750,7100,7100,7100,7100,0
20250221,190000,303514750,7100,7100,7100,7100,0
20250221,185900,303514750,7100,7100,7100,7100,0
20250221,185800,303514750,7100,7100,7100,7100,0
20250221,185700,303514750,7100,7100,7100,7100,0
20250221,185600,303514750,7100,7100,7100,7100,0
20250221,185500,303514750,7100,7100,7100,7100,0
20250221,185400,303514750,7100,7100,7100,7100,0
20250221,185300,303514750,7100,7100,7100,7100,0
20250221,185200,303514750,7100,7100,7100,7100,0
20250221,185100,303514750,7100,7100,7100,7100,0
20250221,185000,303514750,7100,7100,7100,7100,0
20250221,184900,303514750,7100,7100,7100,7100,2843
20250221,184800,303514750,7100,7100,7100,7100,0
20250221,184700,303514750,7100,7100,7100,7100,0
20250221,184600,303514750,7100,7100,7100,7100,0
20250221,184500,303514750,7100,7100,7100,7100,0
20250221,184400,303514750,7100,7100,7100,7100,0
20250221,184300,303514750,7100,7100,7100,7100,0
20250221,184200,303514750,7100,7100,7100,7100,0
20250221,184100,303514750,7100,7100,7100,7100,0
20250221,184000,303514750,7100,7100,7100,7100,0
20250221,183900,303514750,7100,7100,7100,7100,0
20250221,183800,303514750,7100,7100,7100,7100,0
20250221,183700,303514750,7100,7100,7100,7100,0
20250221,183600,303514750,7100,7100,7100,7100,0
20250221,183500,303514750,7100,7100,7100,7100,0
20250221,183400,303514750,7100,7100,7100,7100,0
20250221,183300,303514750,7100,7100,7100,7100,0
20250221,183200,303514750,7100,7100,7100,7100,0
20250221,183100,303514750,7100,7100,7100,7100,0
20250221,183000,303514750,7100,7100,7100,7100,0
20250221,182900,303514750,7100,7100,7100,7100,0
20250221,182800,303514750,7100,7100,7100,7100,0
20250221,182700,303514750,7100,7100,7100,7100,0
20250221,182600,303514750,7100,7100,7100,7100,0
20250221,182500,303514750,7100,7100,7100,7100,0
20250221,182400,303514750,7100,7100,7100,7100,0
20250221,182300,303514750,7100,7100,7100,7100,0
20250221,182200,303514750,7100,7100,7100,7100,0
20250221,182100,303514750,7100,7100,7100,7100,0
20250221,182000,303514750,7100,7100,7100,7100,0
20250221,181900,303514750,7100,7100,7100,7100,2843
20250221,181800,303514750,7100,7100,7100,7100,0
20250221,181700,303514750,7100,7100,7100,7100,0
20250221,181600,303514750,7100,7100,7100,7100,0
20250221,181500,303514750,7100,7100,7100,7100,0
20250221,181400,303514750,7100,7100,7100,7100,0
20250221,181300,303514750,7100,7100,7100,7100,0
20250221,181200,303514750,7100,7100,7100,7100,0
20250221,181100,303514750,7100,7100,7100,7100,0
20250221,181000,303514750,7100,7100,7100,7100,0
20250221,180900,303514750,7100,7100,7100,7100,0
20250221,180800,303514750,7100,7100,7100,7100,0
20250221,180700,303514750,7100,7100,7100,7100,0
20250221,180600,303514750,7100,7100,7100,7100,0
20250221,180500,303514750,7100,7100,7100,7100,0
20250221,180400,303514750,7100,7100,7100,7100,0
20250221,180300,303514750,7100,7100,7100,7100,0
20250221,180200,303514750,7100,7100,7100,7100,0
20250221,180100,303514750,7100,7100,7100,7100,0
20250221,180000,303514750,7100,7100,7100,7100,0
20250221,175900,303514750,7100,7100,7100,7100,0
20250221,175800,303514750,7100,7100,7100,7100,0
20250221,175700,303514750,7100,7100,7100,7100,0
20250221,175600,303514750,7100,7100,7100,7100,0
20250221,175500,303514750,7100,7100,7100,7100,0
20250221,175400,303514750,7100,7100,7100,7100,0
20250221,175300,303514750,7100,7100,7100,7100,0
20250221,175200,303514750,7100,7100,7100,7100,0
20250221,175100,303514750,7100,7100,7100,7100,0
20250221,175000,303514750,7100,7100,7100,7100,0
20250221,174900,303514750,7100,7100,7100,7100,2843
20250221,174800,303514750,7100,7100,7100,7100,0
20250221,174700,303514750,7100,7100,7100,7100,0
20250221,174600,303514750,7100,7100,7100,7100,0
20250221,174500,303514750,7100,7100,7100,7100,0
20250221,174400,303514750,7100,7100,7100,7100,0
20250221,174300,303514750,7100,7100,7100,7100,0
20250221,174200,303514750,7100,7100,7100,7100,0
20250221,174100,303514750,7100,7100,7100,7100,0
20250221,174000,303514750,7100,7100,7100,7100,0
20250221,173900,303514750,7100,7100,7100,7100,0
20250221,173800,303514750,7100,7100,7100,7100,0
20250221,173700,303514750,7100,7100,7100,7100,0
20250221,173600,303514750,7100,7100,7100,7100,0
20250221,173500,303514750,7100,7100,7100,7100,0
20250221,173400,303514750,7100,7100,7100,7100,0
20250221,173300,303514750,7100,7100,7100,7100,0
20250221,173200,303514750,7100,7100,7100,7100,0
20250221,173100,303514750,7100,7100,7100,7100,0
20250221,173000,303514750,7100,7100,7100,7100,0
20250221,172900,303514750,7100,7100,7100,7100,0
20250221,172800,303514750,7100,7100,7100,7100,0
20250221,172700,303514750,7100,7100,7100,7100,0
20250221,172600,303514750,7100,7100,7100,7100,0
20250221,172500,303514750,7100,7100,7100,7100,0
20250221,172400,303514750,7100,7100,7100,7100,0
20250221,172300,303514750,7100,7100,7100,7100,0
20250221,172200,303514750,7100,7100,7100,7100,0
20250221,172100,303514750,7100,7100,7100,7100,0
20250221,172000,303514750,7100,7100,7100,7100,0
20250221,171900,303514750,7100,7100,7100,7100,2843
20250221,171800,303514750,7100,7100,7100,7100,0
20250221,171700,303514750,7100,7100,7100,7100,0
20250221,171600,303514750,7100,7100,7100,7100,0
20250221,171500,303514750,7100,7100,7100,7100,0
20250221,171400,303514750,7100,7100,7100,7100,0
20250221,171300,303514750,7100,7100,7100,7100,0
20250221,171200,303514750,7100,7100,7100,7100,0
20250221,171100,303514750,7100,7100,7100,7100,0
20250221,171000,303514750,7100,7100,7100,7100,0
20250221,170900,303514750,7100,7100,7100,7100,0
20250221,170800,303514750,7100,7100,7100,7100,0
20250221,170700,303514750,7100,7100,7100,7100,0
20250221,170600,303514750,7100,7100,7100,7100,0
20250221,170500,303514750,7100,7100,7100,7100,0
20250221,170400,303514750,7100,7100,7100,7100,0
20250221,170300,303514750,7100,7100,7100,7100,0
20250221,170200,303514750,7100,7100,7100,7100,0
20250221,170100,303514750,7100,7100,7100,7100,0
20250221,170000,303514750,7100,7100,7100,7100,0
20250221,165900,303514750,7100,7100,7100,7100,0
20250221,165800,303514750,7100,7100,7100,7100,0
20250221,165700,303514750,7100,7100,7100,7100,0
20250221,165600,303514750,7100,7100,7100,7100,0
20250221,165500,303514750,7100,7100,7100,7100,0
20250221,165400,303514750,7100,7100,7100,7100,0
20250221,165300,303514750,7100,7100,7100,7100,0
20250221,165200,303514750,7100,7100,7100,7100,0
20250221,165100,303514750,7100,7100,7100,7100,0
20250221,165000,303514750,7100,7100,7100,7100,0
20250221,164900,303514750,7100,7100,7100,7100,2843
20250221,164800,303514750,7100,7100,7100,7100,0
20250221,164700,303514750,7100,7100,7100,7100,0
20250221,164600,303514750,7100,7100,7100,7100,0
20250221,164500,303514750,7100,7100,7100,7100,0
20250221,164400,303514750,7100,7100,7100,7100,0
20250221,164300,303514750,7100,7100,7100,7100,0
20250221,164200,303514750,7100,7100,7100,7100,0
20250221,164100,303514750,7100,7100,7100,7100,0
20250221,164000,303514750,7100,7100,7100,7100,0
20250221,163900,303514750,7100,7100,7100,7100,0
20250221,163800,303514750,7100,7100,7100,7100,0
20250221,163700,303514750,7100,7100,7100,7100,0
20250221,163600,303514750,7100,7100,7100,7100,0
20250221,163500,303514750,7100,7100,7100,7100,0
20250221,163400,303514750,7100,7100,7100,7100,0
20250221,163300,303514750,7100,7100,7100,7100,0
20250221,163200,303514750,7100,7100,7100,7100,0
20250221,163100,303514750,7100,7100,7100,7100,0
20250221,163000,303514750,7100,7100,7100,7100,0
20250221,162900,303514750,7100,7100,7100,7100,0
20250221,162800,303514750,7100,7100,7100,7100,0
20250221,162700,303514750,7100,7100,7100,7100,0
20250221,162600,303514750,7100,7100,7100,7100,0
20250221,162500,303514750,7100,7100,7100,7100,0
20250221,162400,303514750,7100,7100,7100,7100,0
20250221,162300,303514750,7100,7100,7100,7100,0
20250221,162200,303514750,7100,7100,7100,7100,0
20250221,162100,303514750,7100,7100,7100,7100,0
20250221,162000,303514750,7100,7100,7100,7100,0
20250221,161900,303514750,7100,7100,7100,7100,2843
20250221,161800,303514750,7100,7100,7100,7100,0
20250221,161700,303514750,7100,7100,7100,7100,0
20250221,161600,303514750,7100,7100,7100,7100,0
20250221,161500,303514750,7100,7100,7100,7100,0
20250221,161400,303514750,7100,7100,7100,7100,0
20250221,161300,303514750,7100,7100,7100,7100,0
20250221,161200,303514750,7100,7100,7100,7100,0
20250221,161100,303514750,7100,7100,7100,7100,0
20250221,161000,303514750,7100,7100,7100,7100,0
20250221,160900,303514750,7100,7100,7100,7100,0
20250221,160800,303514750,7100,7100,7100,7100,0
20250221,160700,303514750,7100,7100,7100,7100,0
20250221,160600,303514750,7100,7100,7100,7100,0
20250221,160500,303514750,7100,7100,7100,7100,0
20250221,160400,303514750,7100,7100,7100,7100,0
20250221,160300,303514750,7100,7100,7100,7100,0
20250221,160200,303514750,7100,7100,7100,7100,0
20250221,160100,303514750,7100,7100,7100,7100,0
20250221,160000,303514750,7100,7100,7100,7100,0
20250221,155900,303514750,7100,7100,7100,7100,0
20250221,155800,303514750,7100,7100,7100,7100,0
20250221,155700,303514750,7100,7100,7100,7100,0
20250221,155600,303514750,7100,7100,7100,7100,0
20250221,155500,303514750,7100,7100,7100,7100,0
20250221,155400,303514750,7100,7100,7100,7100,0
20250221,155300,303514750,7100,7100,7100,7100,0
20250221,155200,303514750,7100,7100,7100,7100,0
20250221,155100,303514750,7100,7100,7100,7100,0
20250221,155000,303514750,7100,7100,7100,7100,0
20250221,154900,303514750,7100,7100,7100,7100,2843
20250221,154800,303514750,7100,7100,7100,7100,0
20250221,154700,303514750,7100,7100,7100,7100,0
20250221,154600,303514750,7100,7100,7100,7100,0
20250221,154500,303514750,7100,7100,7100,7100,0
20250221,154400,303514750,7100,7100,7100,7100,0
20250221,154300,303514750,7100,7100,7100,7100,0
20250221,154200,303514750,7100,7100,7100,7100,0
20250221,154100,303514750,7100,7100,7100,7100,0
20250221,154000,303514750,7100,7100,7100,7100,0
20250221,153900,303514750,7100,7100,7100,7100,0
20250221,153800,303514750,7100,7100,7100,7100,0
20250221,153700,303514750,7100,7100,7100,7100,0
20250221,153600,303514750,7100,7100,7100,7100,0
20250221,153500,303514750,7100,7100,7100,7100,0
20250221,153400,303514750,7100,7100,7100,7100,0
20250221,153300,303514750,7100,7100,7100,7100,0
20250221,153200,303514750,7100,7100,7100,7100,0
20250221,153100,303514750,7100,7100,7100,7100,0
20250221,153000,303514750,7100,7100,7100,7100,2843
20250221,152900,283329450,7090,7090,7090,7090,0
20250221,152800,283329450,7090,7090,7090,7090,0
20250221,152700,283329450,7090,7090,7090,7090,0
20250221,152600,283329450,7090,7090,7090,7090,0
20250221,152500,283329450,7090,7090,7090,7090,0
20250221,152400,283329450,7090,7090,7090,7090,0
20250221,152300,283329450,7090,7090,7090,7090,0
20250221,152200,283329450,7090,7090,7090,7090,0
20250221,152100,283329450,7090,7090,7090,7090,0
20250221,152000,283329450,7090,7090,7090,7090,0
20250221,151900,283329450,7090,6970,7090,6910,3988
20250221,151800,255213000,7050,7040,7050,7040,32
20250221,151700,254987710,7050,7020,7050,7020,2142
20250221,151600,239909500,7020,6950,7020,6950,6322
20250221,151500,195798250,6900,6900,6900,6900,3
20250221,151400,195777550,6960,6950,6960,6950,58
20250221,151300,195374440,6900,6910,6910,6900,35
20250221,151200,195132610,6940,6940,6940,6940,0
20250221,151100,195132610,6940,6940,6940,6940,0
20250221,151000,195132610,6940,6940,6940,6940,0
20250221,150900,195132610,6940,6940,6940,6940,0
20250221,150800,195132610,6940,6940,6940,6940,120
20250221,150700,194299810,6940,6940,6940,6940,29
20250221,150600,194098550,6940,6920,6940,6920,200
20250221,150500,192711710,6900,6900,6900,6900,7
20250221,150400,192663410,6900,6900,6900,6900,0
20250221,150300,192663410,6900,6900,6900,6900,6
20250221,150200,192622010,6910,6950,6950,6900,275
20250221,150100,190722530,6950,6950,6950,6950,0
20250221,150000,190722530,6950,6950,6950,6950,972
20250221,145900,183967130,6960,6950,6960,6950,10
20250221,145800,183897600,6950,6930,6960,6930,628
20250221,145700,179542610,6930,6930,6930,6930,0
20250221,145600,179542610,6930,6930,6930,6930,500
20250221,145500,176077610,6930,6930,6930,6930,0
20250221,145400,176077610,6930,6930,6930,6930,0
20250221,145300,176077610,6930,6930,6930,6930,0
20250221,145200,176077610,6930,6920,6930,6920,150
20250221,145100,175039580,6880,6880,6880,6880,25
20250221,145000,174867580,6880,6880,6880,6880,0
20250221,144900,174867580,6880,6880,6880,6880,0
20250221,144800,174867580,6880,6880,6880,6880,0
20250221,144700,174867580,6880,6880,6880,6880,0
20250221,144600,174867580,6880,6880,6880,6880,0
20250221,144500,174867580,6880,6880,6880,6880,0
20250221,144400,174867580,6880,6880,6880,6880,0
20250221,144300,174867580,6880,6880,6880,6880,0
20250221,144200,174867580,6880,6880,6880,6880,0
20250221,144100,174867580,6880,6880,6880,6880,0
20250221,144000,174867580,6880,6890,6890,6880,817
20250221,143900,169240570,6890,6890,6890,6890,37
20250221,143800,168985640,6950,6950,6950,6950,0
20250221,143700,168985640,6950,6950,6950,6950,0
20250221,143600,168985640,6950,6930,6950,6930,67
20250221,143500,168521300,6900,6900,6900,6900,0
20250221,143400,168521300,6900,6910,6910,6900,424
20250221,143300,165594530,6960,6960,6960,6960,0
20250221,143200,165594530,6960,6960,6960,6960,0
20250221,143100,165594530,6960,6960,6960,6960,0
20250221,143000,165594530,6960,6960,6960,6960,0
20250221,142900,165594530,6960,6960,6960,6960,0
20250221,142800,165594530,6960,6960,6960,6960,0
20250221,142700,165594530,6960,6960,6960,6960,0
20250221,142600,165594530,6960,6960,6960,6960,0
20250221,142500,165594530,6960,6960,6960,6960,0
20250221,142400,165594530,6960,6960,6960,6960,0
20250221,142300,165594530,6960,6960,6960,6960,0
20250221,142200,165594530,6960,6960,6960,6960,0
20250221,142100,165594530,6960,6960,6960,6960,0
20250221,142000,165594530,6960,6960,6960,6960,0
20250221,141900,165594530,6960,6960,6960,6960,0
20250221,141800,165594530,6960,6960,6960,6960,0
20250221,141700,165594530,6960,6960,6960,6960,0
20250221,141600,165594530,6960,6960,6960,6960,0
20250221,141500,165594530,6960,6960,6960,6960,0
20250221,141400,165594530,6960,6960,6960,6960,0
20250221,141300,165594530,6960,6960,6960,6960,0
20250221,141200,165594530,6960,6960,6960,6960,0
20250221,141100,165594530,6960,6960,6960,6960,0
20250221,141000,165594530,6960,6960,6960,6960,15
20250221,140900,165490130,6980,6980,6980,6980,0
20250221,140800,165490130,6980,6980,6980,6980,0
20250221,140700,165490130,6980,6980,6980,6980,0
20250221,140600,165490130,6980,6980,6980,6980,0
20250221,140500,165490130,6980,6930,6980,6930,402
20250221,140400,162697990,6910,6910,6910,6910,0
20250221,140300,162697990,6910,6910,6910,6910,5
20250221,140200,162663440,6930,6930,6930,6930,0
20250221,140100,162663440,6930,6930,6930,6930,0
20250221,140000,162663440,6930,6930,6930,6930,0
20250221,135900,162663440,6930,6930,6930,6930,1
20250221,135800,162656510,6930,6930,6930,6930,0
20250221,135700,162656510,6930,6930,6930,6930,0
20250221,135600,162656510,6930,6930,6930,6930,0
20250221,135500,162656510,6930,6930,6930,6930,0
20250221,135400,162656510,6930,6920,6930,6920,599
20250221,135300,158505470,6920,6920,6920,6920,0
20250221,135200,158505470,6920,6920,6920,6920,0
20250221,135100,158505470,6920,6920,6920,6920,0
20250221,135000,158505470,6920,6920,6920,6920,0
20250221,134900,158505470,6920,6920,6920,6920,16
20250221,134800,158394750,6940,6940,6940,6940,0
20250221,134700,158394750,6940,6940,6940,6940,7
20250221,134600,158346170,6940,6940,6940,6940,0
20250221,134500,158346170,6940,6940,6940,6940,0
20250221,134400,158346170,6940,6940,6940,6940,0
20250221,134300,158346170,6940,6940,6940,6940,100
20250221,134200,157652170,6940,6900,6940,6900,11
20250221,134100,157576230,6910,6910,6910,6910,0
20250221,134000,157576230,6910,6910,6910,6910,0
20250221,133900,157576230,6910,6910,6910,6910,0
20250221,133800,157576230,6910,6910,6910,6910,73
20250221,133700,157071800,6900,6900,6900,6900,0
20250221,133600,157071800,6900,6900,6900,6900,0
20250221,133500,157071800,6900,6910,6910,6900,238
20250221,133400,155429330,6910,6910,6910,6910,0
20250221,133300,155429330,6910,6910,6910,6910,0
20250221,133200,155429330,6910,6920,6920,6910,10
20250221,133100,155360200,6900,6900,6900,6900,0
20250221,133000,155360200,6900,6900,6900,6900,0
20250221,132900,155360200,6900,6900,6900,6900,0
20250221,132800,155360200,6900,6900,6900,6900,0
20250221,132700,155360200,6900,6900,6900,6900,0
20250221,132600,155360200,6900,6900,6900,6900,28
20250221,132500,155167000,6900,6900,6900,6900,0
20250221,132400,155167000,6900,6900,6900,6900,0
20250221,132300,155167000,6900,6900,6900,6900,0
20250221,132200,155167000,6900,6900,6900,6900,5
20250221,132100,155132500,6940,6940,6940,6940,0
20250221,132000,155132500,6940,6940,6940,6940,7
20250221,131900,155083920,6940,6940,6940,6940,0
20250221,131800,155083920,6940,6940,6940,6940,5
20250221,131700,155049220,6940,6940,6940,6940,0
20250221,131600,155049220,6940,6940,6940,6940,1
20250221,131500,155042280,6940,6940,6940,6940,0
20250221,131400,155042280,6940,6940,6940,6940,0
20250221,131300,155042280,6940,6940,6940,6940,11
20250221,131200,154965940,6930,6930,6930,6930,1
20250221,131100,154959010,6880,6910,6910,6880,117
20250221,131000,154152060,6920,6920,6920,6920,176
20250221,130900,152934140,6920,6920,6920,6920,0
20250221,130800,152934140,6920,6920,6920,6920,0
20250221,130700,152934140,6920,6920,6920,6920,0
20250221,130600,152934140,6920,6920,6920,6920,0
20250221,130500,152934140,6920,6920,6920,6920,0
20250221,130400,152934140,6920,6920,6920,6920,99
20250221,130300,152249060,6930,6930,6930,6930,0
20250221,130200,152249060,6930,6930,6930,6930,0
20250221,130100,152249060,6930,6930,6930,6930,17
20250221,130000,152131250,6940,6940,6940,6940,0
20250221,125900,152131250,6940,6940,6940,6940,0
20250221,125800,152131250,6940,6920,6940,6920,1103
20250221,125700,144498450,6900,6900,6900,6900,0
20250221,125600,144498450,6900,6900,6900,6900,0
20250221,125500,144498450,6900,6900,6900,6900,0
20250221,125400,144498450,6900,6900,6900,6900,0
20250221,125300,144498450,6900,6900,6900,6900,0
20250221,125200,144498450,6900,6900,6900,6900,0
20250221,125100,144498450,6900,6900,6900,6900,0
20250221,125000,144498450,6900,6910,6910,6900,50
20250221,124900,144153150,6960,6960,6960,6960,0
20250221,124800,144153150,6960,6960,6960,6960,0
20250221,124700,144153150,6960,6960,6960,6960,0
20250221,124600,144153150,6960,6960,6960,6960,0
20250221,124500,144153150,6960,6960,6960,6960,0
20250221,124400,144153150,6960,6960,6960,6960,0
20250221,124300,144153150,6960,6960,6960,6960,0
20250221,124200,144153150,6960,6960,6960,6960,84
20250221,124100,143568510,6960,6930,6960,6930,700
20250221,124000,138699980,6930,6920,6930,6920,75
20250221,123900,138180970,6900,6890,6900,6890,432
20250221,123800,135202990,6880,6880,6880,6880,150
20250221,123700,134170990,6850,6850,6850,6850,5
20250221,123600,134136740,6850,6850,6850,6850,0
20250221,123500,134136740,6850,6850,6850,6850,0
20250221,123400,134136740,6850,6850,6850,6850,0
20250221,123300,134136740,6850,6850,6850,6850,0
20250221,123200,134136740,6850,6850,6850,6850,500
20250221,123100,130711740,6850,6830,6850,6830,587
20250221,123000,126696900,6800,6800,6800,6800,0
20250221,122900,126696900,6800,6800,6800,6800,15
20250221,122800,126594900,6800,6800,6800,6800,15
20250221,122700,126492900,6800,6800,6800,6800,10
20250221,122600,126424900,6800,6800,6800,6800,0
20250221,122500,126424900,6800,6800,6800,6800,0
20250221,122400,126424900,6800,6800,6800,6800,10
20250221,122300,126356900,6810,6810,6810,6800,950
20250221,122200,119895030,6830,6830,6830,6830,2
20250221,122100,119881370,6850,6850,6850,6850,0
20250221,122000,119881370,6850,6850,6850,6850,0
20250221,121900,119881370,6850,6850,6850,6850,0
20250221,121800,119881370,6850,6830,6850,6830,88
20250221,121700,119280300,6830,6830,6830,6830,1
20250221,121600,119273470,6830,6830,6830,6830,0
20250221,121500,119273470,6830,6830,6830,6830,0
20250221,121400,119273470,6830,6830,6830,6830,0
20250221,121300,119273470,6830,6830,6830,6830,0
20250221,121200,119273470,6830,6830,6830,6810,931
20250221,121100,112923920,6880,6880,6880,6880,0
20250221,121000,112923920,6880,6880,6880,6880,0
20250221,120900,112923920,6880,6880,6880,6880,0
20250221,120800,112923920,6880,6880,6880,6880,0
20250221,120700,112923920,6880,6880,6880,6880,0
20250221,120600,112923920,6880,6880,6880,6880,0
20250221,120500,112923920,6880,6880,6880,6880,2
20250221,120400,112910160,6890,6890,6890,6890,0
20250221,120300,112910160,6890,6890,6890,6890,0
20250221,120200,112910160,6890,6890,6890,6890,0
20250221,120100,112910160,6890,6890,6890,6890,0
20250221,120000,112910160,6890,6890,6890,6890,0
20250221,115900,112910160,6890,6890,6890,6890,0
20250221,115800,112910160,6890,6890,6890,6890,0
20250221,115700,112910160,6890,6890,6890,6890,0
20250221,115600,112910160,6890,6890,6890,6890,0
20250221,115500,112910160,6890,6890,6890,6890,0
20250221,115400,112910160,6890,6890,6890,6890,0
20250221,115300,112910160,6890,6890,6890,6890,0
20250221,115200,112910160,6890,6890,6890,6890,0
20250221,115100,112910160,6890,6890,6890,6890,0
20250221,115000,112910160,6890,6890,6890,6890,0
20250221,114900,112910160,6890,6890,6890,6890,0
20250221,114800,112910160,6890,6880,6890,6880,512
20250221,114700,109387580,6880,6880,6880,6880,0
20250221,114600,109387580,6880,6880,6880,6880,0
20250221,114500,109387580,6880,6880,6880,6880,0
20250221,114400,109387580,6880,6880,6880,6880,0
20250221,114300,109387580,6880,6860,6880,6860,330
20250221,114200,107123700,6860,6850,6860,6850,130
20250221,114100,106233190,6850,6840,6850,6840,30
20250221,114000,106027960,6840,6840,6840,6840,300
20250221,113900,103975960,6830,6830,6830,6830,18
20250221,113800,103853020,6820,6820,6820,6820,0
20250221,113700,103853020,6820,6820,6820,6820,0
20250221,113600,103853020,6820,6820,6820,6820,5
20250221,113500,103818920,6830,6830,6830,6830,0
20250221,113400,103818920,6830,6830,6830,6830,0
20250221,113300,103818920,6830,6830,6830,6830,206
20250221,113200,102411940,6830,6830,6830,6830,5
20250221,113100,102377790,6840,6840,6840,6840,0
20250221,113000,102377790,6840,6840,6840,6840,0
20250221,112900,102377790,6840,6840,6840,6840,0
20250221,112800,102377790,6840,6840,6840,6840,0
20250221,112700,102377790,6840,6840,6840,6840,10
20250221,112600,102309390,6850,6850,6850,6850,0
20250221,112500,102309390,6850,6850,6850,6850,0
20250221,112400,102309390,6850,6850,6850,6850,0
20250221,112300,102309390,6850,6850,6850,6850,0
20250221,112200,102309390,6850,6850,6850,6850,15
20250221,112100,102206640,6860,6860,6860,6860,0
20250221,112000,102206640,6860,6860,6860,6860,0
20250221,111900,102206640,6860,6840,6860,6840,521
20250221,111800,98642420,6860,6860,6860,6860,57
20250221,111700,98251400,6860,6860,6860,6860,0
20250221,111600,98251400,6860,6860,6860,6860,0
20250221,111500,98251400,6860,6860,6860,6860,0
20250221,111400,98251400,6860,6860,6860,6860,0
20250221,111300,98251400,6860,6860,6860,6860,0
20250221,111200,98251400,6860,6860,6860,6860,0
20250221,111100,98251400,6860,6850,6860,6850,398
20250221,111000,95523100,6860,6860,6860,6860,0
20250221,110900,95523100,6860,6860,6860,6860,0
20250221,110800,95523100,6860,6860,6860,6860,0
20250221,110700,95523100,6860,6860,6860,6860,11
20250221,110600,95447640,6860,6860,6860,6860,1
20250221,110500,95440780,6860,6860,6860,6860,3
20250221,110400,95420200,6850,6850,6850,6850,0
20250221,110300,95420200,6850,6850,6850,6850,0
20250221,110200,95420200,6850,6850,6850,6850,0
20250221,110100,95420200,6850,6850,6850,6850,0
20250221,110000,95420200,6850,6850,6850,6850,0
20250221,105900,95420200,6850,6850,6850,6850,0
20250221,105800,95420200,6850,6850,6850,6850,0
20250221,105700,95420200,6850,6850,6850,6850,3
20250221,105600,95399650,6850,6850,6850,6850,0
20250221,105500,95399650,6850,6850,6850,6850,0
20250221,105400,95399650,6850,6850,6850,6850,0
20250221,105300,95399650,6850,6850,6850,6850,2
20250221,105200,95385950,6860,6860,6860,6860,0
20250221,105100,95385950,6860,6860,6860,6860,0
20250221,105000,95385950,6860,6860,6860,6860,19
20250221,104900,95255610,6860,6860,6860,6860,0
20250221,104800,95255610,6860,6860,6860,6860,14
20250221,104700,95159570,6860,6860,6860,6860,5
20250221,104600,95125270,6860,6860,6860,6860,0
20250221,104500,95125270,6860,6860,6860,6860,1
20250221,104400,95118410,6860,6860,6860,6860,4
20250221,104300,95090970,6860,6850,6860,6850,51
20250221,104200,94741610,6850,6850,6850,6850,0
20250221,104100,94741610,6850,6850,6850,6850,1
20250221,104000,94734760,6850,6850,6850,6850,0
20250221,103900,94734760,6850,6880,6880,6850,335
20250221,103800,92437900,6880,6880,6880,6880,0
20250221,103700,92437900,6880,6880,6880,6880,0
20250221,103600,92437900,6880,6880,6880,6880,0
20250221,103500,92437900,6880,6880,6880,6880,0
20250221,103400,92437900,6880,6870,6880,6870,124
20250221,103300,91585990,6860,6860,6860,6860,0
20250221,103200,91585990,6860,6860,6860,6860,0
20250221,103100,91585990,6860,6860,6860,6860,0
20250221,103000,91585990,6860,6860,6860,6860,0
20250221,102900,91585990,6860,6860,6860,6860,0
20250221,102800,91585990,6860,6860,6860,6860,38
20250221,102700,91325310,6860,6860,6860,6860,0
20250221,102600,91325310,6860,6870,6870,6850,553
20250221,102500,87533930,6880,6880,6880,6880,17
20250221,102400,87416970,6890,6890,6890,6890,0
20250221,102300,87416970,6890,6890,6890,6890,0
20250221,102200,87416970,6890,6890,6890,6890,0
20250221,102100,87416970,6890,6890,6890,6890,0
20250221,102000,87416970,6890,6890,6890,6890,1
20250221,101900,87410080,6870,6870,6870,6870,0
20250221,101800,87410080,6870,6870,6870,6870,0
20250221,101700,87410080,6870,6890,6890,6870,201
20250221,101600,86029190,6870,6880,6880,6870,89
20250221,101500,85417750,6890,6890,6890,6890,1
20250221,101400,85410860,6870,6870,6870,6870,0
20250221,101300,85410860,6870,6880,6880,6870,82
20250221,101200,84847500,6920,6920,6920,6920,1
20250221,101100,84840580,6920,6910,6920,6910,2
20250221,101000,84826750,6920,6920,6920,6920,1
20250221,100900,84819830,6920,6920,6920,6920,0
20250221,100800,84819830,6920,6910,6920,6910,396
20250221,100700,82082510,6880,6870,6880,6870,258
20250221,100600,80307570,6880,6890,6890,6880,170
20250221,100500,79136770,6890,6890,6890,6890,0
20250221,100400,79136770,6890,6890,6890,6890,0
20250221,100300,79136770,6890,6890,6890,6890,0
20250221,100200,79136770,6890,6890,6890,6890,0
20250221,100100,79136770,6890,6890,6890,6890,0
20250221,100000,79136770,6890,6890,6890,6890,0
20250221,095900,79136770,6890,6890,6890,6890,0
20250221,095800,79136770,6890,6890,6890,6890,0
20250221,095700,79136770,6890,6960,6960,6890,19
20250221,095600,79004600,6960,6950,6960,6950,5
20250221,095500,78969830,6920,6930,6940,6910,220
20250221,095400,77446030,6950,6970,7030,6950,140
20250221,095300,76467380,6910,6910,6970,6910,106
20250221,095200,75732590,6910,6910,6910,6910,8
20250221,095100,75677310,6910,6910,6910,6910,1
20250221,095000,75670400,6890,6870,6890,6870,1809
20250221,094900,63242530,6870,6860,6870,6860,92
20250221,094800,62610830,6870,6870,6870,6870,290
20250221,094700,60618530,6870,6880,6880,6870,153
20250221,094600,59567410,6880,6870,6880,6870,499
20250221,094500,56139220,6880,6880,6880,6880,0
20250221,094400,56139220,6880,6880,6880,6880,1
20250221,094300,56132340,6910,6910,6910,6910,0
20250221,094200,56132340,6910,6890,6910,6890,3
20250221,094100,56111650,6880,6890,6890,6880,2
20250221,094000,56097880,6890,6860,6900,6860,261
20250221,093900,54304420,6870,6890,6890,6860,573
20250221,093800,50367860,6880,6930,6940,6880,1742
20250221,093700,38321810,6940,6970,6970,6940,119
20250221,093600,37495330,6990,6990,6990,6990,4
20250221,093500,37467370,6980,6990,6990,6980,2
20250221,093400,37453400,7000,7000,7000,7000,0
20250221,093300,37453400,7000,6950,7000,6950,201
20250221,093200,36056400,7010,7010,7010,7010,0
20250221,093100,36056400,7010,6980,7010,6980,6
20250221,093000,36014470,7010,7010,7010,7010,5
20250221,092900,35979420,7010,7010,7010,7010,5
20250221,092800,35944370,7010,7010,7010,7010,5
20250221,092700,35909320,7010,7010,7010,7010,3
20250221,092600,35888290,6970,7010,7010,6970,1121
20250221,092500,28050210,7010,7010,7010,7010,2
20250221,092400,28036190,7010,7010,7010,7010,0
20250221,092300,28036190,7010,7010,7010,7010,147
20250221,092200,27005720,7010,7010,7020,7010,254
20250221,092100,25225170,7010,7010,7010,7010,68
20250221,092000,24748490,7010,7010,7010,7010,0
20250221,091900,24748490,7010,7010,7010,7010,0
20250221,091800,24748490,7010,7020,7020,7010,218
20250221,091700,23219450,7020,7020,7020,7020,10
20250221,091600,23149250,7050,7050,7050,7050,0
20250221,091500,23149250,7050,7050,7050,7050,30
20250221,091400,22937750,7040,7030,7040,7030,82
20250221,091300,22360920,7030,7020,7030,7020,206
20250221,091200,20914770,7010,7010,7010,7010,0
20250221,091100,20914770,7010,7010,7010,7010,6
20250221,091000,20872710,7010,6980,7010,6980,1121
20250221,090900,13027900,6930,6930,6930,6930,14
20250221,090800,12930880,6930,6930,6930,6930,6
20250221,090700,12889300,6930,6940,6940,6930,477
20250221,090600,9578930,6940,6970,6980,6940,167
20250221,090500,8415870,6980,6980,6980,6980,0
20250221,090400,8415870,6980,6980,6980,6980,0
20250221,090300,8415870,6980,6980,6980,6980,0
20250221,090200,8415870,6980,6980,6980,6980,1
20250221,090100,8408890,6980,6930,6980,6930,104
20250221,090000,7688120,6920,6920,6920,6920,1111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204900 303514750 7100 7100 7100 7100 2843
3 20250221 204800 303514750 7100 7100 7100 7100 0
4 20250221 204700 303514750 7100 7100 7100 7100 0
5 20250221 204600 303514750 7100 7100 7100 7100 0
6 20250221 204500 303514750 7100 7100 7100 7100 0
7 20250221 204400 303514750 7100 7100 7100 7100 0
8 20250221 204300 303514750 7100 7100 7100 7100 0
9 20250221 204200 303514750 7100 7100 7100 7100 0
10 20250221 204100 303514750 7100 7100 7100 7100 0
11 20250221 204000 303514750 7100 7100 7100 7100 0
12 20250221 203900 303514750 7100 7100 7100 7100 0
13 20250221 203800 303514750 7100 7100 7100 7100 0
14 20250221 203700 303514750 7100 7100 7100 7100 0
15 20250221 203600 303514750 7100 7100 7100 7100 0
16 20250221 203500 303514750 7100 7100 7100 7100 0
17 20250221 203400 303514750 7100 7100 7100 7100 0
18 20250221 203300 303514750 7100 7100 7100 7100 0
19 20250221 203200 303514750 7100 7100 7100 7100 0
20 20250221 203100 303514750 7100 7100 7100 7100 0
21 20250221 203000 303514750 7100 7100 7100 7100 0
22 20250221 202900 303514750 7100 7100 7100 7100 0
23 20250221 202800 303514750 7100 7100 7100 7100 0
24 20250221 202700 303514750 7100 7100 7100 7100 0
25 20250221 202600 303514750 7100 7100 7100 7100 0
26 20250221 202500 303514750 7100 7100 7100 7100 0
27 20250221 202400 303514750 7100 7100 7100 7100 0
28 20250221 202300 303514750 7100 7100 7100 7100 0
29 20250221 202200 303514750 7100 7100 7100 7100 0
30 20250221 202100 303514750 7100 7100 7100 7100 0
31 20250221 202000 303514750 7100 7100 7100 7100 0
32 20250221 201900 303514750 7100 7100 7100 7100 2843
33 20250221 201800 303514750 7100 7100 7100 7100 0
34 20250221 201700 303514750 7100 7100 7100 7100 0
35 20250221 201600 303514750 7100 7100 7100 7100 0
36 20250221 201500 303514750 7100 7100 7100 7100 0
37 20250221 201400 303514750 7100 7100 7100 7100 0
38 20250221 201300 303514750 7100 7100 7100 7100 0
39 20250221 201200 303514750 7100 7100 7100 7100 0
40 20250221 201100 303514750 7100 7100 7100 7100 0
41 20250221 201000 303514750 7100 7100 7100 7100 0
42 20250221 200900 303514750 7100 7100 7100 7100 0
43 20250221 200800 303514750 7100 7100 7100 7100 0
44 20250221 200700 303514750 7100 7100 7100 7100 0
45 20250221 200600 303514750 7100 7100 7100 7100 0
46 20250221 200500 303514750 7100 7100 7100 7100 0
47 20250221 200400 303514750 7100 7100 7100 7100 0
48 20250221 200300 303514750 7100 7100 7100 7100 0
49 20250221 200200 303514750 7100 7100 7100 7100 0
50 20250221 200100 303514750 7100 7100 7100 7100 0
51 20250221 200000 303514750 7100 7100 7100 7100 0
52 20250221 195900 303514750 7100 7100 7100 7100 0
53 20250221 195800 303514750 7100 7100 7100 7100 0
54 20250221 195700 303514750 7100 7100 7100 7100 0
55 20250221 195600 303514750 7100 7100 7100 7100 0
56 20250221 195500 303514750 7100 7100 7100 7100 0
57 20250221 195400 303514750 7100 7100 7100 7100 0
58 20250221 195300 303514750 7100 7100 7100 7100 0
59 20250221 195200 303514750 7100 7100 7100 7100 0
60 20250221 195100 303514750 7100 7100 7100 7100 0
61 20250221 195000 303514750 7100 7100 7100 7100 0
62 20250221 194900 303514750 7100 7100 7100 7100 2843
63 20250221 194800 303514750 7100 7100 7100 7100 0
64 20250221 194700 303514750 7100 7100 7100 7100 0
65 20250221 194600 303514750 7100 7100 7100 7100 0
66 20250221 194500 303514750 7100 7100 7100 7100 0
67 20250221 194400 303514750 7100 7100 7100 7100 0
68 20250221 194300 303514750 7100 7100 7100 7100 0
69 20250221 194200 303514750 7100 7100 7100 7100 0
70 20250221 194100 303514750 7100 7100 7100 7100 0
71 20250221 194000 303514750 7100 7100 7100 7100 0
72 20250221 193900 303514750 7100 7100 7100 7100 0
73 20250221 193800 303514750 7100 7100 7100 7100 0
74 20250221 193700 303514750 7100 7100 7100 7100 0
75 20250221 193600 303514750 7100 7100 7100 7100 0
76 20250221 193500 303514750 7100 7100 7100 7100 0
77 20250221 193400 303514750 7100 7100 7100 7100 0
78 20250221 193300 303514750 7100 7100 7100 7100 0
79 20250221 193200 303514750 7100 7100 7100 7100 0
80 20250221 193100 303514750 7100 7100 7100 7100 0
81 20250221 193000 303514750 7100 7100 7100 7100 0
82 20250221 192900 303514750 7100 7100 7100 7100 0
83 20250221 192800 303514750 7100 7100 7100 7100 0
84 20250221 192700 303514750 7100 7100 7100 7100 0
85 20250221 192600 303514750 7100 7100 7100 7100 0
86 20250221 192500 303514750 7100 7100 7100 7100 0
87 20250221 192400 303514750 7100 7100 7100 7100 0
88 20250221 192300 303514750 7100 7100 7100 7100 0
89 20250221 192200 303514750 7100 7100 7100 7100 0
90 20250221 192100 303514750 7100 7100 7100 7100 0
91 20250221 192000 303514750 7100 7100 7100 7100 0
92 20250221 191900 303514750 7100 7100 7100 7100 2843
93 20250221 191800 303514750 7100 7100 7100 7100 0
94 20250221 191700 303514750 7100 7100 7100 7100 0
95 20250221 191600 303514750 7100 7100 7100 7100 0
96 20250221 191500 303514750 7100 7100 7100 7100 0
97 20250221 191400 303514750 7100 7100 7100 7100 0
98 20250221 191300 303514750 7100 7100 7100 7100 0
99 20250221 191200 303514750 7100 7100 7100 7100 0
100 20250221 191100 303514750 7100 7100 7100 7100 0
101 20250221 191000 303514750 7100 7100 7100 7100 0
102 20250221 190900 303514750 7100 7100 7100 7100 0
103 20250221 190800 303514750 7100 7100 7100 7100 0
104 20250221 190700 303514750 7100 7100 7100 7100 0
105 20250221 190600 303514750 7100 7100 7100 7100 0
106 20250221 190500 303514750 7100 7100 7100 7100 0
107 20250221 190400 303514750 7100 7100 7100 7100 0
108 20250221 190300 303514750 7100 7100 7100 7100 0
109 20250221 190200 303514750 7100 7100 7100 7100 0
110 20250221 190100 303514750 7100 7100 7100 7100 0
111 20250221 190000 303514750 7100 7100 7100 7100 0
112 20250221 185900 303514750 7100 7100 7100 7100 0
113 20250221 185800 303514750 7100 7100 7100 7100 0
114 20250221 185700 303514750 7100 7100 7100 7100 0
115 20250221 185600 303514750 7100 7100 7100 7100 0
116 20250221 185500 303514750 7100 7100 7100 7100 0
117 20250221 185400 303514750 7100 7100 7100 7100 0
118 20250221 185300 303514750 7100 7100 7100 7100 0
119 20250221 185200 303514750 7100 7100 7100 7100 0
120 20250221 185100 303514750 7100 7100 7100 7100 0
121 20250221 185000 303514750 7100 7100 7100 7100 0
122 20250221 184900 303514750 7100 7100 7100 7100 2843
123 20250221 184800 303514750 7100 7100 7100 7100 0
124 20250221 184700 303514750 7100 7100 7100 7100 0
125 20250221 184600 303514750 7100 7100 7100 7100 0
126 20250221 184500 303514750 7100 7100 7100 7100 0
127 20250221 184400 303514750 7100 7100 7100 7100 0
128 20250221 184300 303514750 7100 7100 7100 7100 0
129 20250221 184200 303514750 7100 7100 7100 7100 0
130 20250221 184100 303514750 7100 7100 7100 7100 0
131 20250221 184000 303514750 7100 7100 7100 7100 0
132 20250221 183900 303514750 7100 7100 7100 7100 0
133 20250221 183800 303514750 7100 7100 7100 7100 0
134 20250221 183700 303514750 7100 7100 7100 7100 0
135 20250221 183600 303514750 7100 7100 7100 7100 0
136 20250221 183500 303514750 7100 7100 7100 7100 0
137 20250221 183400 303514750 7100 7100 7100 7100 0
138 20250221 183300 303514750 7100 7100 7100 7100 0
139 20250221 183200 303514750 7100 7100 7100 7100 0
140 20250221 183100 303514750 7100 7100 7100 7100 0
141 20250221 183000 303514750 7100 7100 7100 7100 0
142 20250221 182900 303514750 7100 7100 7100 7100 0
143 20250221 182800 303514750 7100 7100 7100 7100 0
144 20250221 182700 303514750 7100 7100 7100 7100 0
145 20250221 182600 303514750 7100 7100 7100 7100 0
146 20250221 182500 303514750 7100 7100 7100 7100 0
147 20250221 182400 303514750 7100 7100 7100 7100 0
148 20250221 182300 303514750 7100 7100 7100 7100 0
149 20250221 182200 303514750 7100 7100 7100 7100 0
150 20250221 182100 303514750 7100 7100 7100 7100 0
151 20250221 182000 303514750 7100 7100 7100 7100 0
152 20250221 181900 303514750 7100 7100 7100 7100 2843
153 20250221 181800 303514750 7100 7100 7100 7100 0
154 20250221 181700 303514750 7100 7100 7100 7100 0
155 20250221 181600 303514750 7100 7100 7100 7100 0
156 20250221 181500 303514750 7100 7100 7100 7100 0
157 20250221 181400 303514750 7100 7100 7100 7100 0
158 20250221 181300 303514750 7100 7100 7100 7100 0
159 20250221 181200 303514750 7100 7100 7100 7100 0
160 20250221 181100 303514750 7100 7100 7100 7100 0
161 20250221 181000 303514750 7100 7100 7100 7100 0
162 20250221 180900 303514750 7100 7100 7100 7100 0
163 20250221 180800 303514750 7100 7100 7100 7100 0
164 20250221 180700 303514750 7100 7100 7100 7100 0
165 20250221 180600 303514750 7100 7100 7100 7100 0
166 20250221 180500 303514750 7100 7100 7100 7100 0
167 20250221 180400 303514750 7100 7100 7100 7100 0
168 20250221 180300 303514750 7100 7100 7100 7100 0
169 20250221 180200 303514750 7100 7100 7100 7100 0
170 20250221 180100 303514750 7100 7100 7100 7100 0
171 20250221 180000 303514750 7100 7100 7100 7100 0
172 20250221 175900 303514750 7100 7100 7100 7100 0
173 20250221 175800 303514750 7100 7100 7100 7100 0
174 20250221 175700 303514750 7100 7100 7100 7100 0
175 20250221 175600 303514750 7100 7100 7100 7100 0
176 20250221 175500 303514750 7100 7100 7100 7100 0
177 20250221 175400 303514750 7100 7100 7100 7100 0
178 20250221 175300 303514750 7100 7100 7100 7100 0
179 20250221 175200 303514750 7100 7100 7100 7100 0
180 20250221 175100 303514750 7100 7100 7100 7100 0
181 20250221 175000 303514750 7100 7100 7100 7100 0
182 20250221 174900 303514750 7100 7100 7100 7100 2843
183 20250221 174800 303514750 7100 7100 7100 7100 0
184 20250221 174700 303514750 7100 7100 7100 7100 0
185 20250221 174600 303514750 7100 7100 7100 7100 0
186 20250221 174500 303514750 7100 7100 7100 7100 0
187 20250221 174400 303514750 7100 7100 7100 7100 0
188 20250221 174300 303514750 7100 7100 7100 7100 0
189 20250221 174200 303514750 7100 7100 7100 7100 0
190 20250221 174100 303514750 7100 7100 7100 7100 0
191 20250221 174000 303514750 7100 7100 7100 7100 0
192 20250221 173900 303514750 7100 7100 7100 7100 0
193 20250221 173800 303514750 7100 7100 7100 7100 0
194 20250221 173700 303514750 7100 7100 7100 7100 0
195 20250221 173600 303514750 7100 7100 7100 7100 0
196 20250221 173500 303514750 7100 7100 7100 7100 0
197 20250221 173400 303514750 7100 7100 7100 7100 0
198 20250221 173300 303514750 7100 7100 7100 7100 0
199 20250221 173200 303514750 7100 7100 7100 7100 0
200 20250221 173100 303514750 7100 7100 7100 7100 0
201 20250221 173000 303514750 7100 7100 7100 7100 0
202 20250221 172900 303514750 7100 7100 7100 7100 0
203 20250221 172800 303514750 7100 7100 7100 7100 0
204 20250221 172700 303514750 7100 7100 7100 7100 0
205 20250221 172600 303514750 7100 7100 7100 7100 0
206 20250221 172500 303514750 7100 7100 7100 7100 0
207 20250221 172400 303514750 7100 7100 7100 7100 0
208 20250221 172300 303514750 7100 7100 7100 7100 0
209 20250221 172200 303514750 7100 7100 7100 7100 0
210 20250221 172100 303514750 7100 7100 7100 7100 0
211 20250221 172000 303514750 7100 7100 7100 7100 0
212 20250221 171900 303514750 7100 7100 7100 7100 2843
213 20250221 171800 303514750 7100 7100 7100 7100 0
214 20250221 171700 303514750 7100 7100 7100 7100 0
215 20250221 171600 303514750 7100 7100 7100 7100 0
216 20250221 171500 303514750 7100 7100 7100 7100 0
217 20250221 171400 303514750 7100 7100 7100 7100 0
218 20250221 171300 303514750 7100 7100 7100 7100 0
219 20250221 171200 303514750 7100 7100 7100 7100 0
220 20250221 171100 303514750 7100 7100 7100 7100 0
221 20250221 171000 303514750 7100 7100 7100 7100 0
222 20250221 170900 303514750 7100 7100 7100 7100 0
223 20250221 170800 303514750 7100 7100 7100 7100 0
224 20250221 170700 303514750 7100 7100 7100 7100 0
225 20250221 170600 303514750 7100 7100 7100 7100 0
226 20250221 170500 303514750 7100 7100 7100 7100 0
227 20250221 170400 303514750 7100 7100 7100 7100 0
228 20250221 170300 303514750 7100 7100 7100 7100 0
229 20250221 170200 303514750 7100 7100 7100 7100 0
230 20250221 170100 303514750 7100 7100 7100 7100 0
231 20250221 170000 303514750 7100 7100 7100 7100 0
232 20250221 165900 303514750 7100 7100 7100 7100 0
233 20250221 165800 303514750 7100 7100 7100 7100 0
234 20250221 165700 303514750 7100 7100 7100 7100 0
235 20250221 165600 303514750 7100 7100 7100 7100 0
236 20250221 165500 303514750 7100 7100 7100 7100 0
237 20250221 165400 303514750 7100 7100 7100 7100 0
238 20250221 165300 303514750 7100 7100 7100 7100 0
239 20250221 165200 303514750 7100 7100 7100 7100 0
240 20250221 165100 303514750 7100 7100 7100 7100 0
241 20250221 165000 303514750 7100 7100 7100 7100 0
242 20250221 164900 303514750 7100 7100 7100 7100 2843
243 20250221 164800 303514750 7100 7100 7100 7100 0
244 20250221 164700 303514750 7100 7100 7100 7100 0
245 20250221 164600 303514750 7100 7100 7100 7100 0
246 20250221 164500 303514750 7100 7100 7100 7100 0
247 20250221 164400 303514750 7100 7100 7100 7100 0
248 20250221 164300 303514750 7100 7100 7100 7100 0
249 20250221 164200 303514750 7100 7100 7100 7100 0
250 20250221 164100 303514750 7100 7100 7100 7100 0
251 20250221 164000 303514750 7100 7100 7100 7100 0
252 20250221 163900 303514750 7100 7100 7100 7100 0
253 20250221 163800 303514750 7100 7100 7100 7100 0
254 20250221 163700 303514750 7100 7100 7100 7100 0
255 20250221 163600 303514750 7100 7100 7100 7100 0
256 20250221 163500 303514750 7100 7100 7100 7100 0
257 20250221 163400 303514750 7100 7100 7100 7100 0
258 20250221 163300 303514750 7100 7100 7100 7100 0
259 20250221 163200 303514750 7100 7100 7100 7100 0
260 20250221 163100 303514750 7100 7100 7100 7100 0
261 20250221 163000 303514750 7100 7100 7100 7100 0
262 20250221 162900 303514750 7100 7100 7100 7100 0
263 20250221 162800 303514750 7100 7100 7100 7100 0
264 20250221 162700 303514750 7100 7100 7100 7100 0
265 20250221 162600 303514750 7100 7100 7100 7100 0
266 20250221 162500 303514750 7100 7100 7100 7100 0
267 20250221 162400 303514750 7100 7100 7100 7100 0
268 20250221 162300 303514750 7100 7100 7100 7100 0
269 20250221 162200 303514750 7100 7100 7100 7100 0
270 20250221 162100 303514750 7100 7100 7100 7100 0
271 20250221 162000 303514750 7100 7100 7100 7100 0
272 20250221 161900 303514750 7100 7100 7100 7100 2843
273 20250221 161800 303514750 7100 7100 7100 7100 0
274 20250221 161700 303514750 7100 7100 7100 7100 0
275 20250221 161600 303514750 7100 7100 7100 7100 0
276 20250221 161500 303514750 7100 7100 7100 7100 0
277 20250221 161400 303514750 7100 7100 7100 7100 0
278 20250221 161300 303514750 7100 7100 7100 7100 0
279 20250221 161200 303514750 7100 7100 7100 7100 0
280 20250221 161100 303514750 7100 7100 7100 7100 0
281 20250221 161000 303514750 7100 7100 7100 7100 0
282 20250221 160900 303514750 7100 7100 7100 7100 0
283 20250221 160800 303514750 7100 7100 7100 7100 0
284 20250221 160700 303514750 7100 7100 7100 7100 0
285 20250221 160600 303514750 7100 7100 7100 7100 0
286 20250221 160500 303514750 7100 7100 7100 7100 0
287 20250221 160400 303514750 7100 7100 7100 7100 0
288 20250221 160300 303514750 7100 7100 7100 7100 0
289 20250221 160200 303514750 7100 7100 7100 7100 0
290 20250221 160100 303514750 7100 7100 7100 7100 0
291 20250221 160000 303514750 7100 7100 7100 7100 0
292 20250221 155900 303514750 7100 7100 7100 7100 0
293 20250221 155800 303514750 7100 7100 7100 7100 0
294 20250221 155700 303514750 7100 7100 7100 7100 0
295 20250221 155600 303514750 7100 7100 7100 7100 0
296 20250221 155500 303514750 7100 7100 7100 7100 0
297 20250221 155400 303514750 7100 7100 7100 7100 0
298 20250221 155300 303514750 7100 7100 7100 7100 0
299 20250221 155200 303514750 7100 7100 7100 7100 0
300 20250221 155100 303514750 7100 7100 7100 7100 0
301 20250221 155000 303514750 7100 7100 7100 7100 0
302 20250221 154900 303514750 7100 7100 7100 7100 2843
303 20250221 154800 303514750 7100 7100 7100 7100 0
304 20250221 154700 303514750 7100 7100 7100 7100 0
305 20250221 154600 303514750 7100 7100 7100 7100 0
306 20250221 154500 303514750 7100 7100 7100 7100 0
307 20250221 154400 303514750 7100 7100 7100 7100 0
308 20250221 154300 303514750 7100 7100 7100 7100 0
309 20250221 154200 303514750 7100 7100 7100 7100 0
310 20250221 154100 303514750 7100 7100 7100 7100 0
311 20250221 154000 303514750 7100 7100 7100 7100 0
312 20250221 153900 303514750 7100 7100 7100 7100 0
313 20250221 153800 303514750 7100 7100 7100 7100 0
314 20250221 153700 303514750 7100 7100 7100 7100 0
315 20250221 153600 303514750 7100 7100 7100 7100 0
316 20250221 153500 303514750 7100 7100 7100 7100 0
317 20250221 153400 303514750 7100 7100 7100 7100 0
318 20250221 153300 303514750 7100 7100 7100 7100 0
319 20250221 153200 303514750 7100 7100 7100 7100 0
320 20250221 153100 303514750 7100 7100 7100 7100 0
321 20250221 153000 303514750 7100 7100 7100 7100 2843
322 20250221 152900 283329450 7090 7090 7090 7090 0
323 20250221 152800 283329450 7090 7090 7090 7090 0
324 20250221 152700 283329450 7090 7090 7090 7090 0
325 20250221 152600 283329450 7090 7090 7090 7090 0
326 20250221 152500 283329450 7090 7090 7090 7090 0
327 20250221 152400 283329450 7090 7090 7090 7090 0
328 20250221 152300 283329450 7090 7090 7090 7090 0
329 20250221 152200 283329450 7090 7090 7090 7090 0
330 20250221 152100 283329450 7090 7090 7090 7090 0
331 20250221 152000 283329450 7090 7090 7090 7090 0
332 20250221 151900 283329450 7090 6970 7090 6910 3988
333 20250221 151800 255213000 7050 7040 7050 7040 32
334 20250221 151700 254987710 7050 7020 7050 7020 2142
335 20250221 151600 239909500 7020 6950 7020 6950 6322
336 20250221 151500 195798250 6900 6900 6900 6900 3
337 20250221 151400 195777550 6960 6950 6960 6950 58
338 20250221 151300 195374440 6900 6910 6910 6900 35
339 20250221 151200 195132610 6940 6940 6940 6940 0
340 20250221 151100 195132610 6940 6940 6940 6940 0
341 20250221 151000 195132610 6940 6940 6940 6940 0
342 20250221 150900 195132610 6940 6940 6940 6940 0
343 20250221 150800 195132610 6940 6940 6940 6940 120
344 20250221 150700 194299810 6940 6940 6940 6940 29
345 20250221 150600 194098550 6940 6920 6940 6920 200
346 20250221 150500 192711710 6900 6900 6900 6900 7
347 20250221 150400 192663410 6900 6900 6900 6900 0
348 20250221 150300 192663410 6900 6900 6900 6900 6
349 20250221 150200 192622010 6910 6950 6950 6900 275
350 20250221 150100 190722530 6950 6950 6950 6950 0
351 20250221 150000 190722530 6950 6950 6950 6950 972
352 20250221 145900 183967130 6960 6950 6960 6950 10
353 20250221 145800 183897600 6950 6930 6960 6930 628
354 20250221 145700 179542610 6930 6930 6930 6930 0
355 20250221 145600 179542610 6930 6930 6930 6930 500
356 20250221 145500 176077610 6930 6930 6930 6930 0
357 20250221 145400 176077610 6930 6930 6930 6930 0
358 20250221 145300 176077610 6930 6930 6930 6930 0
359 20250221 145200 176077610 6930 6920 6930 6920 150
360 20250221 145100 175039580 6880 6880 6880 6880 25
361 20250221 145000 174867580 6880 6880 6880 6880 0
362 20250221 144900 174867580 6880 6880 6880 6880 0
363 20250221 144800 174867580 6880 6880 6880 6880 0
364 20250221 144700 174867580 6880 6880 6880 6880 0
365 20250221 144600 174867580 6880 6880 6880 6880 0
366 20250221 144500 174867580 6880 6880 6880 6880 0
367 20250221 144400 174867580 6880 6880 6880 6880 0
368 20250221 144300 174867580 6880 6880 6880 6880 0
369 20250221 144200 174867580 6880 6880 6880 6880 0
370 20250221 144100 174867580 6880 6880 6880 6880 0
371 20250221 144000 174867580 6880 6890 6890 6880 817
372 20250221 143900 169240570 6890 6890 6890 6890 37
373 20250221 143800 168985640 6950 6950 6950 6950 0
374 20250221 143700 168985640 6950 6950 6950 6950 0
375 20250221 143600 168985640 6950 6930 6950 6930 67
376 20250221 143500 168521300 6900 6900 6900 6900 0
377 20250221 143400 168521300 6900 6910 6910 6900 424
378 20250221 143300 165594530 6960 6960 6960 6960 0
379 20250221 143200 165594530 6960 6960 6960 6960 0
380 20250221 143100 165594530 6960 6960 6960 6960 0
381 20250221 143000 165594530 6960 6960 6960 6960 0
382 20250221 142900 165594530 6960 6960 6960 6960 0
383 20250221 142800 165594530 6960 6960 6960 6960 0
384 20250221 142700 165594530 6960 6960 6960 6960 0
385 20250221 142600 165594530 6960 6960 6960 6960 0
386 20250221 142500 165594530 6960 6960 6960 6960 0
387 20250221 142400 165594530 6960 6960 6960 6960 0
388 20250221 142300 165594530 6960 6960 6960 6960 0
389 20250221 142200 165594530 6960 6960 6960 6960 0
390 20250221 142100 165594530 6960 6960 6960 6960 0
391 20250221 142000 165594530 6960 6960 6960 6960 0
392 20250221 141900 165594530 6960 6960 6960 6960 0
393 20250221 141800 165594530 6960 6960 6960 6960 0
394 20250221 141700 165594530 6960 6960 6960 6960 0
395 20250221 141600 165594530 6960 6960 6960 6960 0
396 20250221 141500 165594530 6960 6960 6960 6960 0
397 20250221 141400 165594530 6960 6960 6960 6960 0
398 20250221 141300 165594530 6960 6960 6960 6960 0
399 20250221 141200 165594530 6960 6960 6960 6960 0
400 20250221 141100 165594530 6960 6960 6960 6960 0
401 20250221 141000 165594530 6960 6960 6960 6960 15
402 20250221 140900 165490130 6980 6980 6980 6980 0
403 20250221 140800 165490130 6980 6980 6980 6980 0
404 20250221 140700 165490130 6980 6980 6980 6980 0
405 20250221 140600 165490130 6980 6980 6980 6980 0
406 20250221 140500 165490130 6980 6930 6980 6930 402
407 20250221 140400 162697990 6910 6910 6910 6910 0
408 20250221 140300 162697990 6910 6910 6910 6910 5
409 20250221 140200 162663440 6930 6930 6930 6930 0
410 20250221 140100 162663440 6930 6930 6930 6930 0
411 20250221 140000 162663440 6930 6930 6930 6930 0
412 20250221 135900 162663440 6930 6930 6930 6930 1
413 20250221 135800 162656510 6930 6930 6930 6930 0
414 20250221 135700 162656510 6930 6930 6930 6930 0
415 20250221 135600 162656510 6930 6930 6930 6930 0
416 20250221 135500 162656510 6930 6930 6930 6930 0
417 20250221 135400 162656510 6930 6920 6930 6920 599
418 20250221 135300 158505470 6920 6920 6920 6920 0
419 20250221 135200 158505470 6920 6920 6920 6920 0
420 20250221 135100 158505470 6920 6920 6920 6920 0
421 20250221 135000 158505470 6920 6920 6920 6920 0
422 20250221 134900 158505470 6920 6920 6920 6920 16
423 20250221 134800 158394750 6940 6940 6940 6940 0
424 20250221 134700 158394750 6940 6940 6940 6940 7
425 20250221 134600 158346170 6940 6940 6940 6940 0
426 20250221 134500 158346170 6940 6940 6940 6940 0
427 20250221 134400 158346170 6940 6940 6940 6940 0
428 20250221 134300 158346170 6940 6940 6940 6940 100
429 20250221 134200 157652170 6940 6900 6940 6900 11
430 20250221 134100 157576230 6910 6910 6910 6910 0
431 20250221 134000 157576230 6910 6910 6910 6910 0
432 20250221 133900 157576230 6910 6910 6910 6910 0
433 20250221 133800 157576230 6910 6910 6910 6910 73
434 20250221 133700 157071800 6900 6900 6900 6900 0
435 20250221 133600 157071800 6900 6900 6900 6900 0
436 20250221 133500 157071800 6900 6910 6910 6900 238
437 20250221 133400 155429330 6910 6910 6910 6910 0
438 20250221 133300 155429330 6910 6910 6910 6910 0
439 20250221 133200 155429330 6910 6920 6920 6910 10
440 20250221 133100 155360200 6900 6900 6900 6900 0
441 20250221 133000 155360200 6900 6900 6900 6900 0
442 20250221 132900 155360200 6900 6900 6900 6900 0
443 20250221 132800 155360200 6900 6900 6900 6900 0
444 20250221 132700 155360200 6900 6900 6900 6900 0
445 20250221 132600 155360200 6900 6900 6900 6900 28
446 20250221 132500 155167000 6900 6900 6900 6900 0
447 20250221 132400 155167000 6900 6900 6900 6900 0
448 20250221 132300 155167000 6900 6900 6900 6900 0
449 20250221 132200 155167000 6900 6900 6900 6900 5
450 20250221 132100 155132500 6940 6940 6940 6940 0
451 20250221 132000 155132500 6940 6940 6940 6940 7
452 20250221 131900 155083920 6940 6940 6940 6940 0
453 20250221 131800 155083920 6940 6940 6940 6940 5
454 20250221 131700 155049220 6940 6940 6940 6940 0
455 20250221 131600 155049220 6940 6940 6940 6940 1
456 20250221 131500 155042280 6940 6940 6940 6940 0
457 20250221 131400 155042280 6940 6940 6940 6940 0
458 20250221 131300 155042280 6940 6940 6940 6940 11
459 20250221 131200 154965940 6930 6930 6930 6930 1
460 20250221 131100 154959010 6880 6910 6910 6880 117
461 20250221 131000 154152060 6920 6920 6920 6920 176
462 20250221 130900 152934140 6920 6920 6920 6920 0
463 20250221 130800 152934140 6920 6920 6920 6920 0
464 20250221 130700 152934140 6920 6920 6920 6920 0
465 20250221 130600 152934140 6920 6920 6920 6920 0
466 20250221 130500 152934140 6920 6920 6920 6920 0
467 20250221 130400 152934140 6920 6920 6920 6920 99
468 20250221 130300 152249060 6930 6930 6930 6930 0
469 20250221 130200 152249060 6930 6930 6930 6930 0
470 20250221 130100 152249060 6930 6930 6930 6930 17
471 20250221 130000 152131250 6940 6940 6940 6940 0
472 20250221 125900 152131250 6940 6940 6940 6940 0
473 20250221 125800 152131250 6940 6920 6940 6920 1103
474 20250221 125700 144498450 6900 6900 6900 6900 0
475 20250221 125600 144498450 6900 6900 6900 6900 0
476 20250221 125500 144498450 6900 6900 6900 6900 0
477 20250221 125400 144498450 6900 6900 6900 6900 0
478 20250221 125300 144498450 6900 6900 6900 6900 0
479 20250221 125200 144498450 6900 6900 6900 6900 0
480 20250221 125100 144498450 6900 6900 6900 6900 0
481 20250221 125000 144498450 6900 6910 6910 6900 50
482 20250221 124900 144153150 6960 6960 6960 6960 0
483 20250221 124800 144153150 6960 6960 6960 6960 0
484 20250221 124700 144153150 6960 6960 6960 6960 0
485 20250221 124600 144153150 6960 6960 6960 6960 0
486 20250221 124500 144153150 6960 6960 6960 6960 0
487 20250221 124400 144153150 6960 6960 6960 6960 0
488 20250221 124300 144153150 6960 6960 6960 6960 0
489 20250221 124200 144153150 6960 6960 6960 6960 84
490 20250221 124100 143568510 6960 6930 6960 6930 700
491 20250221 124000 138699980 6930 6920 6930 6920 75
492 20250221 123900 138180970 6900 6890 6900 6890 432
493 20250221 123800 135202990 6880 6880 6880 6880 150
494 20250221 123700 134170990 6850 6850 6850 6850 5
495 20250221 123600 134136740 6850 6850 6850 6850 0
496 20250221 123500 134136740 6850 6850 6850 6850 0
497 20250221 123400 134136740 6850 6850 6850 6850 0
498 20250221 123300 134136740 6850 6850 6850 6850 0
499 20250221 123200 134136740 6850 6850 6850 6850 500
500 20250221 123100 130711740 6850 6830 6850 6830 587
501 20250221 123000 126696900 6800 6800 6800 6800 0
502 20250221 122900 126696900 6800 6800 6800 6800 15
503 20250221 122800 126594900 6800 6800 6800 6800 15
504 20250221 122700 126492900 6800 6800 6800 6800 10
505 20250221 122600 126424900 6800 6800 6800 6800 0
506 20250221 122500 126424900 6800 6800 6800 6800 0
507 20250221 122400 126424900 6800 6800 6800 6800 10
508 20250221 122300 126356900 6810 6810 6810 6800 950
509 20250221 122200 119895030 6830 6830 6830 6830 2
510 20250221 122100 119881370 6850 6850 6850 6850 0
511 20250221 122000 119881370 6850 6850 6850 6850 0
512 20250221 121900 119881370 6850 6850 6850 6850 0
513 20250221 121800 119881370 6850 6830 6850 6830 88
514 20250221 121700 119280300 6830 6830 6830 6830 1
515 20250221 121600 119273470 6830 6830 6830 6830 0
516 20250221 121500 119273470 6830 6830 6830 6830 0
517 20250221 121400 119273470 6830 6830 6830 6830 0
518 20250221 121300 119273470 6830 6830 6830 6830 0
519 20250221 121200 119273470 6830 6830 6830 6810 931
520 20250221 121100 112923920 6880 6880 6880 6880 0
521 20250221 121000 112923920 6880 6880 6880 6880 0
522 20250221 120900 112923920 6880 6880 6880 6880 0
523 20250221 120800 112923920 6880 6880 6880 6880 0
524 20250221 120700 112923920 6880 6880 6880 6880 0
525 20250221 120600 112923920 6880 6880 6880 6880 0
526 20250221 120500 112923920 6880 6880 6880 6880 2
527 20250221 120400 112910160 6890 6890 6890 6890 0
528 20250221 120300 112910160 6890 6890 6890 6890 0
529 20250221 120200 112910160 6890 6890 6890 6890 0
530 20250221 120100 112910160 6890 6890 6890 6890 0
531 20250221 120000 112910160 6890 6890 6890 6890 0
532 20250221 115900 112910160 6890 6890 6890 6890 0
533 20250221 115800 112910160 6890 6890 6890 6890 0
534 20250221 115700 112910160 6890 6890 6890 6890 0
535 20250221 115600 112910160 6890 6890 6890 6890 0
536 20250221 115500 112910160 6890 6890 6890 6890 0
537 20250221 115400 112910160 6890 6890 6890 6890 0
538 20250221 115300 112910160 6890 6890 6890 6890 0
539 20250221 115200 112910160 6890 6890 6890 6890 0
540 20250221 115100 112910160 6890 6890 6890 6890 0
541 20250221 115000 112910160 6890 6890 6890 6890 0
542 20250221 114900 112910160 6890 6890 6890 6890 0
543 20250221 114800 112910160 6890 6880 6890 6880 512
544 20250221 114700 109387580 6880 6880 6880 6880 0
545 20250221 114600 109387580 6880 6880 6880 6880 0
546 20250221 114500 109387580 6880 6880 6880 6880 0
547 20250221 114400 109387580 6880 6880 6880 6880 0
548 20250221 114300 109387580 6880 6860 6880 6860 330
549 20250221 114200 107123700 6860 6850 6860 6850 130
550 20250221 114100 106233190 6850 6840 6850 6840 30
551 20250221 114000 106027960 6840 6840 6840 6840 300
552 20250221 113900 103975960 6830 6830 6830 6830 18
553 20250221 113800 103853020 6820 6820 6820 6820 0
554 20250221 113700 103853020 6820 6820 6820 6820 0
555 20250221 113600 103853020 6820 6820 6820 6820 5
556 20250221 113500 103818920 6830 6830 6830 6830 0
557 20250221 113400 103818920 6830 6830 6830 6830 0
558 20250221 113300 103818920 6830 6830 6830 6830 206
559 20250221 113200 102411940 6830 6830 6830 6830 5
560 20250221 113100 102377790 6840 6840 6840 6840 0
561 20250221 113000 102377790 6840 6840 6840 6840 0
562 20250221 112900 102377790 6840 6840 6840 6840 0
563 20250221 112800 102377790 6840 6840 6840 6840 0
564 20250221 112700 102377790 6840 6840 6840 6840 10
565 20250221 112600 102309390 6850 6850 6850 6850 0
566 20250221 112500 102309390 6850 6850 6850 6850 0
567 20250221 112400 102309390 6850 6850 6850 6850 0
568 20250221 112300 102309390 6850 6850 6850 6850 0
569 20250221 112200 102309390 6850 6850 6850 6850 15
570 20250221 112100 102206640 6860 6860 6860 6860 0
571 20250221 112000 102206640 6860 6860 6860 6860 0
572 20250221 111900 102206640 6860 6840 6860 6840 521
573 20250221 111800 98642420 6860 6860 6860 6860 57
574 20250221 111700 98251400 6860 6860 6860 6860 0
575 20250221 111600 98251400 6860 6860 6860 6860 0
576 20250221 111500 98251400 6860 6860 6860 6860 0
577 20250221 111400 98251400 6860 6860 6860 6860 0
578 20250221 111300 98251400 6860 6860 6860 6860 0
579 20250221 111200 98251400 6860 6860 6860 6860 0
580 20250221 111100 98251400 6860 6850 6860 6850 398
581 20250221 111000 95523100 6860 6860 6860 6860 0
582 20250221 110900 95523100 6860 6860 6860 6860 0
583 20250221 110800 95523100 6860 6860 6860 6860 0
584 20250221 110700 95523100 6860 6860 6860 6860 11
585 20250221 110600 95447640 6860 6860 6860 6860 1
586 20250221 110500 95440780 6860 6860 6860 6860 3
587 20250221 110400 95420200 6850 6850 6850 6850 0
588 20250221 110300 95420200 6850 6850 6850 6850 0
589 20250221 110200 95420200 6850 6850 6850 6850 0
590 20250221 110100 95420200 6850 6850 6850 6850 0
591 20250221 110000 95420200 6850 6850 6850 6850 0
592 20250221 105900 95420200 6850 6850 6850 6850 0
593 20250221 105800 95420200 6850 6850 6850 6850 0
594 20250221 105700 95420200 6850 6850 6850 6850 3
595 20250221 105600 95399650 6850 6850 6850 6850 0
596 20250221 105500 95399650 6850 6850 6850 6850 0
597 20250221 105400 95399650 6850 6850 6850 6850 0
598 20250221 105300 95399650 6850 6850 6850 6850 2
599 20250221 105200 95385950 6860 6860 6860 6860 0
600 20250221 105100 95385950 6860 6860 6860 6860 0
601 20250221 105000 95385950 6860 6860 6860 6860 19
602 20250221 104900 95255610 6860 6860 6860 6860 0
603 20250221 104800 95255610 6860 6860 6860 6860 14
604 20250221 104700 95159570 6860 6860 6860 6860 5
605 20250221 104600 95125270 6860 6860 6860 6860 0
606 20250221 104500 95125270 6860 6860 6860 6860 1
607 20250221 104400 95118410 6860 6860 6860 6860 4
608 20250221 104300 95090970 6860 6850 6860 6850 51
609 20250221 104200 94741610 6850 6850 6850 6850 0
610 20250221 104100 94741610 6850 6850 6850 6850 1
611 20250221 104000 94734760 6850 6850 6850 6850 0
612 20250221 103900 94734760 6850 6880 6880 6850 335
613 20250221 103800 92437900 6880 6880 6880 6880 0
614 20250221 103700 92437900 6880 6880 6880 6880 0
615 20250221 103600 92437900 6880 6880 6880 6880 0
616 20250221 103500 92437900 6880 6880 6880 6880 0
617 20250221 103400 92437900 6880 6870 6880 6870 124
618 20250221 103300 91585990 6860 6860 6860 6860 0
619 20250221 103200 91585990 6860 6860 6860 6860 0
620 20250221 103100 91585990 6860 6860 6860 6860 0
621 20250221 103000 91585990 6860 6860 6860 6860 0
622 20250221 102900 91585990 6860 6860 6860 6860 0
623 20250221 102800 91585990 6860 6860 6860 6860 38
624 20250221 102700 91325310 6860 6860 6860 6860 0
625 20250221 102600 91325310 6860 6870 6870 6850 553
626 20250221 102500 87533930 6880 6880 6880 6880 17
627 20250221 102400 87416970 6890 6890 6890 6890 0
628 20250221 102300 87416970 6890 6890 6890 6890 0
629 20250221 102200 87416970 6890 6890 6890 6890 0
630 20250221 102100 87416970 6890 6890 6890 6890 0
631 20250221 102000 87416970 6890 6890 6890 6890 1
632 20250221 101900 87410080 6870 6870 6870 6870 0
633 20250221 101800 87410080 6870 6870 6870 6870 0
634 20250221 101700 87410080 6870 6890 6890 6870 201
635 20250221 101600 86029190 6870 6880 6880 6870 89
636 20250221 101500 85417750 6890 6890 6890 6890 1
637 20250221 101400 85410860 6870 6870 6870 6870 0
638 20250221 101300 85410860 6870 6880 6880 6870 82
639 20250221 101200 84847500 6920 6920 6920 6920 1
640 20250221 101100 84840580 6920 6910 6920 6910 2
641 20250221 101000 84826750 6920 6920 6920 6920 1
642 20250221 100900 84819830 6920 6920 6920 6920 0
643 20250221 100800 84819830 6920 6910 6920 6910 396
644 20250221 100700 82082510 6880 6870 6880 6870 258
645 20250221 100600 80307570 6880 6890 6890 6880 170
646 20250221 100500 79136770 6890 6890 6890 6890 0
647 20250221 100400 79136770 6890 6890 6890 6890 0
648 20250221 100300 79136770 6890 6890 6890 6890 0
649 20250221 100200 79136770 6890 6890 6890 6890 0
650 20250221 100100 79136770 6890 6890 6890 6890 0
651 20250221 100000 79136770 6890 6890 6890 6890 0
652 20250221 095900 79136770 6890 6890 6890 6890 0
653 20250221 095800 79136770 6890 6890 6890 6890 0
654 20250221 095700 79136770 6890 6960 6960 6890 19
655 20250221 095600 79004600 6960 6950 6960 6950 5
656 20250221 095500 78969830 6920 6930 6940 6910 220
657 20250221 095400 77446030 6950 6970 7030 6950 140
658 20250221 095300 76467380 6910 6910 6970 6910 106
659 20250221 095200 75732590 6910 6910 6910 6910 8
660 20250221 095100 75677310 6910 6910 6910 6910 1
661 20250221 095000 75670400 6890 6870 6890 6870 1809
662 20250221 094900 63242530 6870 6860 6870 6860 92
663 20250221 094800 62610830 6870 6870 6870 6870 290
664 20250221 094700 60618530 6870 6880 6880 6870 153
665 20250221 094600 59567410 6880 6870 6880 6870 499
666 20250221 094500 56139220 6880 6880 6880 6880 0
667 20250221 094400 56139220 6880 6880 6880 6880 1
668 20250221 094300 56132340 6910 6910 6910 6910 0
669 20250221 094200 56132340 6910 6890 6910 6890 3
670 20250221 094100 56111650 6880 6890 6890 6880 2
671 20250221 094000 56097880 6890 6860 6900 6860 261
672 20250221 093900 54304420 6870 6890 6890 6860 573
673 20250221 093800 50367860 6880 6930 6940 6880 1742
674 20250221 093700 38321810 6940 6970 6970 6940 119
675 20250221 093600 37495330 6990 6990 6990 6990 4
676 20250221 093500 37467370 6980 6990 6990 6980 2
677 20250221 093400 37453400 7000 7000 7000 7000 0
678 20250221 093300 37453400 7000 6950 7000 6950 201
679 20250221 093200 36056400 7010 7010 7010 7010 0
680 20250221 093100 36056400 7010 6980 7010 6980 6
681 20250221 093000 36014470 7010 7010 7010 7010 5
682 20250221 092900 35979420 7010 7010 7010 7010 5
683 20250221 092800 35944370 7010 7010 7010 7010 5
684 20250221 092700 35909320 7010 7010 7010 7010 3
685 20250221 092600 35888290 6970 7010 7010 6970 1121
686 20250221 092500 28050210 7010 7010 7010 7010 2
687 20250221 092400 28036190 7010 7010 7010 7010 0
688 20250221 092300 28036190 7010 7010 7010 7010 147
689 20250221 092200 27005720 7010 7010 7020 7010 254
690 20250221 092100 25225170 7010 7010 7010 7010 68
691 20250221 092000 24748490 7010 7010 7010 7010 0
692 20250221 091900 24748490 7010 7010 7010 7010 0
693 20250221 091800 24748490 7010 7020 7020 7010 218
694 20250221 091700 23219450 7020 7020 7020 7020 10
695 20250221 091600 23149250 7050 7050 7050 7050 0
696 20250221 091500 23149250 7050 7050 7050 7050 30
697 20250221 091400 22937750 7040 7030 7040 7030 82
698 20250221 091300 22360920 7030 7020 7030 7020 206
699 20250221 091200 20914770 7010 7010 7010 7010 0
700 20250221 091100 20914770 7010 7010 7010 7010 6
701 20250221 091000 20872710 7010 6980 7010 6980 1121
702 20250221 090900 13027900 6930 6930 6930 6930 14
703 20250221 090800 12930880 6930 6930 6930 6930 6
704 20250221 090700 12889300 6930 6940 6940 6930 477
705 20250221 090600 9578930 6940 6970 6980 6940 167
706 20250221 090500 8415870 6980 6980 6980 6980 0
707 20250221 090400 8415870 6980 6980 6980 6980 0
708 20250221 090300 8415870 6980 6980 6980 6980 0
709 20250221 090200 8415870 6980 6980 6980 6980 1
710 20250221 090100 8408890 6980 6930 6980 6930 104
711 20250221 090000 7688120 6920 6920 6920 6920 1111