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

723
246710/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,210100,209828710,3650,3650,3650,3650,368
20250221,210000,209828710,3650,3650,3650,3650,0
20250221,205900,209828710,3650,3650,3650,3650,0
20250221,205800,209828710,3650,3650,3650,3650,0
20250221,205700,209828710,3650,3650,3650,3650,0
20250221,205600,209828710,3650,3650,3650,3650,0
20250221,205500,209828710,3650,3650,3650,3650,0
20250221,205400,209828710,3650,3650,3650,3650,0
20250221,205300,209828710,3650,3650,3650,3650,0
20250221,205200,209828710,3650,3650,3650,3650,0
20250221,205100,209828710,3650,3650,3650,3650,0
20250221,205000,209828710,3650,3650,3650,3650,0
20250221,204900,209828710,3650,3650,3650,3650,0
20250221,204800,209828710,3650,3650,3650,3650,0
20250221,204700,209828710,3650,3650,3650,3650,0
20250221,204600,209828710,3650,3650,3650,3650,0
20250221,204500,209828710,3650,3650,3650,3650,0
20250221,204400,209828710,3650,3650,3650,3650,0
20250221,204300,209828710,3650,3650,3650,3650,0
20250221,204200,209828710,3650,3650,3650,3650,0
20250221,204100,209828710,3650,3650,3650,3650,0
20250221,204000,209828710,3650,3650,3650,3650,0
20250221,203900,209828710,3650,3650,3650,3650,0
20250221,203800,209828710,3650,3650,3650,3650,0
20250221,203700,209828710,3650,3650,3650,3650,0
20250221,203600,209828710,3650,3650,3650,3650,0
20250221,203500,209828710,3650,3650,3650,3650,0
20250221,203400,209828710,3650,3650,3650,3650,0
20250221,203300,209828710,3650,3650,3650,3650,0
20250221,203200,209828710,3650,3650,3650,3650,0
20250221,203100,209828710,3650,3650,3650,3650,368
20250221,203000,209828710,3650,3650,3650,3650,0
20250221,202900,209828710,3650,3650,3650,3650,0
20250221,202800,209828710,3650,3650,3650,3650,0
20250221,202700,209828710,3650,3650,3650,3650,0
20250221,202600,209828710,3650,3650,3650,3650,0
20250221,202500,209828710,3650,3650,3650,3650,0
20250221,202400,209828710,3650,3650,3650,3650,0
20250221,202300,209828710,3650,3650,3650,3650,0
20250221,202200,209828710,3650,3650,3650,3650,0
20250221,202100,209828710,3650,3650,3650,3650,0
20250221,202000,209828710,3650,3650,3650,3650,0
20250221,201900,209828710,3650,3650,3650,3650,0
20250221,201800,209828710,3650,3650,3650,3650,0
20250221,201700,209828710,3650,3650,3650,3650,0
20250221,201600,209828710,3650,3650,3650,3650,0
20250221,201500,209828710,3650,3650,3650,3650,0
20250221,201400,209828710,3650,3650,3650,3650,0
20250221,201300,209828710,3650,3650,3650,3650,0
20250221,201200,209828710,3650,3650,3650,3650,0
20250221,201100,209828710,3650,3650,3650,3650,0
20250221,201000,209828710,3650,3650,3650,3650,0
20250221,200900,209828710,3650,3650,3650,3650,0
20250221,200800,209828710,3650,3650,3650,3650,0
20250221,200700,209828710,3650,3650,3650,3650,0
20250221,200600,209828710,3650,3650,3650,3650,0
20250221,200500,209828710,3650,3650,3650,3650,0
20250221,200400,209828710,3650,3650,3650,3650,0
20250221,200300,209828710,3650,3650,3650,3650,0
20250221,200200,209828710,3650,3650,3650,3650,0
20250221,200100,209828710,3650,3650,3650,3650,368
20250221,200000,209828710,3650,3650,3650,3650,0
20250221,195900,209828710,3650,3650,3650,3650,0
20250221,195800,209828710,3650,3650,3650,3650,0
20250221,195700,209828710,3650,3650,3650,3650,0
20250221,195600,209828710,3650,3650,3650,3650,0
20250221,195500,209828710,3650,3650,3650,3650,0
20250221,195400,209828710,3650,3650,3650,3650,0
20250221,195300,209828710,3650,3650,3650,3650,0
20250221,195200,209828710,3650,3650,3650,3650,0
20250221,195100,209828710,3650,3650,3650,3650,0
20250221,195000,209828710,3650,3650,3650,3650,0
20250221,194900,209828710,3650,3650,3650,3650,0
20250221,194800,209828710,3650,3650,3650,3650,0
20250221,194700,209828710,3650,3650,3650,3650,0
20250221,194600,209828710,3650,3650,3650,3650,0
20250221,194500,209828710,3650,3650,3650,3650,0
20250221,194400,209828710,3650,3650,3650,3650,0
20250221,194300,209828710,3650,3650,3650,3650,0
20250221,194200,209828710,3650,3650,3650,3650,0
20250221,194100,209828710,3650,3650,3650,3650,0
20250221,194000,209828710,3650,3650,3650,3650,0
20250221,193900,209828710,3650,3650,3650,3650,0
20250221,193800,209828710,3650,3650,3650,3650,0
20250221,193700,209828710,3650,3650,3650,3650,0
20250221,193600,209828710,3650,3650,3650,3650,0
20250221,193500,209828710,3650,3650,3650,3650,0
20250221,193400,209828710,3650,3650,3650,3650,0
20250221,193300,209828710,3650,3650,3650,3650,0
20250221,193200,209828710,3650,3650,3650,3650,0
20250221,193100,209828710,3650,3650,3650,3650,368
20250221,193000,209828710,3650,3650,3650,3650,0
20250221,192900,209828710,3650,3650,3650,3650,0
20250221,192800,209828710,3650,3650,3650,3650,0
20250221,192700,209828710,3650,3650,3650,3650,0
20250221,192600,209828710,3650,3650,3650,3650,0
20250221,192500,209828710,3650,3650,3650,3650,0
20250221,192400,209828710,3650,3650,3650,3650,0
20250221,192300,209828710,3650,3650,3650,3650,0
20250221,192200,209828710,3650,3650,3650,3650,0
20250221,192100,209828710,3650,3650,3650,3650,0
20250221,192000,209828710,3650,3650,3650,3650,0
20250221,191900,209828710,3650,3650,3650,3650,0
20250221,191800,209828710,3650,3650,3650,3650,0
20250221,191700,209828710,3650,3650,3650,3650,0
20250221,191600,209828710,3650,3650,3650,3650,0
20250221,191500,209828710,3650,3650,3650,3650,0
20250221,191400,209828710,3650,3650,3650,3650,0
20250221,191300,209828710,3650,3650,3650,3650,0
20250221,191200,209828710,3650,3650,3650,3650,0
20250221,191100,209828710,3650,3650,3650,3650,0
20250221,191000,209828710,3650,3650,3650,3650,0
20250221,190900,209828710,3650,3650,3650,3650,0
20250221,190800,209828710,3650,3650,3650,3650,0
20250221,190700,209828710,3650,3650,3650,3650,0
20250221,190600,209828710,3650,3650,3650,3650,0
20250221,190500,209828710,3650,3650,3650,3650,0
20250221,190400,209828710,3650,3650,3650,3650,0
20250221,190300,209828710,3650,3650,3650,3650,0
20250221,190200,209828710,3650,3650,3650,3650,0
20250221,190100,209828710,3650,3650,3650,3650,368
20250221,190000,209828710,3650,3650,3650,3650,0
20250221,185900,209828710,3650,3650,3650,3650,0
20250221,185800,209828710,3650,3650,3650,3650,0
20250221,185700,209828710,3650,3650,3650,3650,0
20250221,185600,209828710,3650,3650,3650,3650,0
20250221,185500,209828710,3650,3650,3650,3650,0
20250221,185400,209828710,3650,3650,3650,3650,0
20250221,185300,209828710,3650,3650,3650,3650,0
20250221,185200,209828710,3650,3650,3650,3650,0
20250221,185100,209828710,3650,3650,3650,3650,0
20250221,185000,209828710,3650,3650,3650,3650,0
20250221,184900,209828710,3650,3650,3650,3650,0
20250221,184800,209828710,3650,3650,3650,3650,0
20250221,184700,209828710,3650,3650,3650,3650,0
20250221,184600,209828710,3650,3650,3650,3650,0
20250221,184500,209828710,3650,3650,3650,3650,0
20250221,184400,209828710,3650,3650,3650,3650,0
20250221,184300,209828710,3650,3650,3650,3650,0
20250221,184200,209828710,3650,3650,3650,3650,0
20250221,184100,209828710,3650,3650,3650,3650,0
20250221,184000,209828710,3650,3650,3650,3650,0
20250221,183900,209828710,3650,3650,3650,3650,0
20250221,183800,209828710,3650,3650,3650,3650,0
20250221,183700,209828710,3650,3650,3650,3650,0
20250221,183600,209828710,3650,3650,3650,3650,0
20250221,183500,209828710,3650,3650,3650,3650,0
20250221,183400,209828710,3650,3650,3650,3650,0
20250221,183300,209828710,3650,3650,3650,3650,0
20250221,183200,209828710,3650,3650,3650,3650,0
20250221,183100,209828710,3650,3650,3650,3650,368
20250221,183000,209828710,3650,3650,3650,3650,0
20250221,182900,209828710,3650,3650,3650,3650,0
20250221,182800,209828710,3650,3650,3650,3650,0
20250221,182700,209828710,3650,3650,3650,3650,0
20250221,182600,209828710,3650,3650,3650,3650,0
20250221,182500,209828710,3650,3650,3650,3650,0
20250221,182400,209828710,3650,3650,3650,3650,0
20250221,182300,209828710,3650,3650,3650,3650,0
20250221,182200,209828710,3650,3650,3650,3650,0
20250221,182100,209828710,3650,3650,3650,3650,0
20250221,182000,209828710,3650,3650,3650,3650,0
20250221,181900,209828710,3650,3650,3650,3650,0
20250221,181800,209828710,3650,3650,3650,3650,0
20250221,181700,209828710,3650,3650,3650,3650,0
20250221,181600,209828710,3650,3650,3650,3650,0
20250221,181500,209828710,3650,3650,3650,3650,0
20250221,181400,209828710,3650,3650,3650,3650,0
20250221,181300,209828710,3650,3650,3650,3650,0
20250221,181200,209828710,3650,3650,3650,3650,0
20250221,181100,209828710,3650,3650,3650,3650,0
20250221,181000,209828710,3650,3650,3650,3650,0
20250221,180900,209828710,3650,3650,3650,3650,0
20250221,180800,209828710,3650,3650,3650,3650,0
20250221,180700,209828710,3650,3650,3650,3650,0
20250221,180600,209828710,3650,3650,3650,3650,0
20250221,180500,209828710,3650,3650,3650,3650,0
20250221,180400,209828710,3650,3650,3650,3650,0
20250221,180300,209828710,3650,3650,3650,3650,0
20250221,180200,209828710,3650,3650,3650,3650,0
20250221,180100,209828710,3650,3650,3650,3650,368
20250221,180000,209828710,3650,3650,3650,3650,0
20250221,175900,209828710,3650,3650,3650,3650,0
20250221,175800,209828710,3650,3650,3650,3650,0
20250221,175700,209828710,3650,3650,3650,3650,0
20250221,175600,209828710,3650,3650,3650,3650,0
20250221,175500,209828710,3650,3650,3650,3650,0
20250221,175400,209828710,3650,3650,3650,3650,0
20250221,175300,209828710,3650,3650,3650,3650,0
20250221,175200,209828710,3650,3650,3650,3650,0
20250221,175100,209828710,3650,3650,3650,3650,0
20250221,175000,209828710,3650,3650,3650,3650,0
20250221,174900,209828710,3650,3650,3650,3650,0
20250221,174800,209828710,3650,3650,3650,3650,0
20250221,174700,209828710,3650,3650,3650,3650,0
20250221,174600,209828710,3650,3650,3650,3650,0
20250221,174500,209828710,3650,3650,3650,3650,0
20250221,174400,209828710,3650,3650,3650,3650,0
20250221,174300,209828710,3650,3650,3650,3650,0
20250221,174200,209828710,3650,3650,3650,3650,0
20250221,174100,209828710,3650,3650,3650,3650,0
20250221,174000,209828710,3650,3650,3650,3650,0
20250221,173900,209828710,3650,3650,3650,3650,0
20250221,173800,209828710,3650,3650,3650,3650,0
20250221,173700,209828710,3650,3650,3650,3650,0
20250221,173600,209828710,3650,3650,3650,3650,0
20250221,173500,209828710,3650,3650,3650,3650,0
20250221,173400,209828710,3650,3650,3650,3650,0
20250221,173300,209828710,3650,3650,3650,3650,0
20250221,173200,209828710,3650,3650,3650,3650,0
20250221,173100,209828710,3650,3650,3650,3650,368
20250221,173000,209828710,3650,3650,3650,3650,0
20250221,172900,209828710,3650,3650,3650,3650,0
20250221,172800,209828710,3650,3650,3650,3650,0
20250221,172700,209828710,3650,3650,3650,3650,0
20250221,172600,209828710,3650,3650,3650,3650,0
20250221,172500,209828710,3650,3650,3650,3650,0
20250221,172400,209828710,3650,3650,3650,3650,0
20250221,172300,209828710,3650,3650,3650,3650,0
20250221,172200,209828710,3650,3650,3650,3650,0
20250221,172100,209828710,3650,3650,3650,3650,0
20250221,172000,209828710,3650,3650,3650,3650,0
20250221,171900,209828710,3650,3650,3650,3650,0
20250221,171800,209828710,3650,3650,3650,3650,0
20250221,171700,209828710,3650,3650,3650,3650,0
20250221,171600,209828710,3650,3650,3650,3650,0
20250221,171500,209828710,3650,3650,3650,3650,0
20250221,171400,209828710,3650,3650,3650,3650,0
20250221,171300,209828710,3650,3650,3650,3650,0
20250221,171200,209828710,3650,3650,3650,3650,0
20250221,171100,209828710,3650,3650,3650,3650,0
20250221,171000,209828710,3650,3650,3650,3650,0
20250221,170900,209828710,3650,3650,3650,3650,0
20250221,170800,209828710,3650,3650,3650,3650,0
20250221,170700,209828710,3650,3650,3650,3650,0
20250221,170600,209828710,3650,3650,3650,3650,0
20250221,170500,209828710,3650,3650,3650,3650,0
20250221,170400,209828710,3650,3650,3650,3650,0
20250221,170300,209828710,3650,3650,3650,3650,0
20250221,170200,209828710,3650,3650,3650,3650,0
20250221,170100,209828710,3650,3650,3650,3650,368
20250221,170000,209828710,3650,3650,3650,3650,0
20250221,165900,209828710,3650,3650,3650,3650,0
20250221,165800,209828710,3650,3650,3650,3650,0
20250221,165700,209828710,3650,3650,3650,3650,0
20250221,165600,209828710,3650,3650,3650,3650,0
20250221,165500,209828710,3650,3650,3650,3650,0
20250221,165400,209828710,3650,3650,3650,3650,0
20250221,165300,209828710,3650,3650,3650,3650,0
20250221,165200,209828710,3650,3650,3650,3650,0
20250221,165100,209828710,3650,3650,3650,3650,0
20250221,165000,209828710,3650,3650,3650,3650,0
20250221,164900,209828710,3650,3650,3650,3650,0
20250221,164800,209828710,3650,3650,3650,3650,0
20250221,164700,209828710,3650,3650,3650,3650,0
20250221,164600,209828710,3650,3650,3650,3650,0
20250221,164500,209828710,3650,3650,3650,3650,0
20250221,164400,209828710,3650,3650,3650,3650,0
20250221,164300,209828710,3650,3650,3650,3650,0
20250221,164200,209828710,3650,3650,3650,3650,0
20250221,164100,209828710,3650,3650,3650,3650,0
20250221,164000,209828710,3650,3650,3650,3650,0
20250221,163900,209828710,3650,3650,3650,3650,0
20250221,163800,209828710,3650,3650,3650,3650,0
20250221,163700,209828710,3650,3650,3650,3650,0
20250221,163600,209828710,3650,3650,3650,3650,0
20250221,163500,209828710,3650,3650,3650,3650,0
20250221,163400,209828710,3650,3650,3650,3650,0
20250221,163300,209828710,3650,3650,3650,3650,0
20250221,163200,209828710,3650,3650,3650,3650,0
20250221,163100,209828710,3650,3650,3650,3650,368
20250221,163000,209828710,3650,3650,3650,3650,0
20250221,162900,209828710,3650,3650,3650,3650,0
20250221,162800,209828710,3650,3650,3650,3650,0
20250221,162700,209828710,3650,3650,3650,3650,0
20250221,162600,209828710,3650,3650,3650,3650,0
20250221,162500,209828710,3650,3650,3650,3650,0
20250221,162400,209828710,3650,3650,3650,3650,0
20250221,162300,209828710,3650,3650,3650,3650,0
20250221,162200,209828710,3650,3650,3650,3650,0
20250221,162100,209828710,3650,3650,3650,3650,0
20250221,162000,209828710,3650,3650,3650,3650,0
20250221,161900,209828710,3650,3650,3650,3650,0
20250221,161800,209828710,3650,3650,3650,3650,0
20250221,161700,209828710,3650,3650,3650,3650,0
20250221,161600,209828710,3650,3650,3650,3650,0
20250221,161500,209828710,3650,3650,3650,3650,0
20250221,161400,209828710,3650,3650,3650,3650,0
20250221,161300,209828710,3650,3650,3650,3650,0
20250221,161200,209828710,3650,3650,3650,3650,0
20250221,161100,209828710,3650,3650,3650,3650,0
20250221,161000,209828710,3650,3650,3650,3650,0
20250221,160900,209828710,3650,3650,3650,3650,0
20250221,160800,209828710,3650,3650,3650,3650,0
20250221,160700,209828710,3650,3650,3650,3650,0
20250221,160600,209828710,3650,3650,3650,3650,0
20250221,160500,209828710,3650,3650,3650,3650,0
20250221,160400,209828710,3650,3650,3650,3650,0
20250221,160300,209828710,3650,3650,3650,3650,0
20250221,160200,209828710,3650,3650,3650,3650,0
20250221,160100,209828710,3650,3650,3650,3650,368
20250221,160000,209828710,3650,3650,3650,3650,0
20250221,155900,209828710,3650,3650,3650,3650,0
20250221,155800,209828710,3650,3650,3650,3650,0
20250221,155700,209828710,3650,3650,3650,3650,0
20250221,155600,209828710,3650,3650,3650,3650,0
20250221,155500,209828710,3650,3650,3650,3650,0
20250221,155400,209828710,3650,3650,3650,3650,0
20250221,155300,209828710,3650,3650,3650,3650,0
20250221,155200,209828710,3650,3650,3650,3650,0
20250221,155100,209828710,3650,3650,3650,3650,0
20250221,155000,209828710,3650,3650,3650,3650,0
20250221,154900,209828710,3650,3650,3650,3650,0
20250221,154800,209828710,3650,3650,3650,3650,0
20250221,154700,209828710,3650,3650,3650,3650,0
20250221,154600,209828710,3650,3650,3650,3650,0
20250221,154500,209828710,3650,3650,3650,3650,0
20250221,154400,209828710,3650,3650,3650,3650,0
20250221,154300,209828710,3650,3650,3650,3650,0
20250221,154200,209828710,3650,3650,3650,3650,0
20250221,154100,209828710,3650,3650,3650,3650,0
20250221,154000,209828710,3650,3650,3650,3650,0
20250221,153900,209828710,3650,3650,3650,3650,0
20250221,153800,209828710,3650,3650,3650,3650,0
20250221,153700,209828710,3650,3650,3650,3650,0
20250221,153600,209828710,3650,3650,3650,3650,0
20250221,153500,209828710,3650,3650,3650,3650,0
20250221,153400,209828710,3650,3650,3650,3650,0
20250221,153300,209828710,3650,3650,3650,3650,0
20250221,153200,209828710,3650,3650,3650,3650,0
20250221,153100,209828710,3650,3650,3650,3650,368
20250221,153000,209828710,3650,3650,3650,3650,368
20250221,152900,208485510,3615,3615,3615,3615,0
20250221,152800,208485510,3615,3615,3615,3615,0
20250221,152700,208485510,3615,3615,3615,3615,0
20250221,152600,208485510,3615,3615,3615,3615,0
20250221,152500,208485510,3615,3615,3615,3615,0
20250221,152400,208485510,3615,3615,3615,3615,0
20250221,152300,208485510,3615,3615,3615,3615,0
20250221,152200,208485510,3615,3615,3615,3615,0
20250221,152100,208485510,3615,3615,3615,3615,0
20250221,152000,208485510,3615,3615,3615,3615,0
20250221,151900,208485510,3615,3610,3615,3610,78
20250221,151800,208203920,3610,3620,3620,3610,32
20250221,151700,208088390,3605,3615,3615,3605,499
20250221,151600,206286965,3650,3650,3650,3650,1
20250221,151500,206283315,3615,3615,3615,3615,60
20250221,151400,206066415,3620,3620,3620,3620,0
20250221,151300,206066415,3620,3635,3635,3620,700
20250221,151200,203527935,3635,3640,3645,3635,708
20250221,151100,200952815,3650,3655,3660,3650,813
20250221,151000,197984355,3650,3650,3650,3650,0
20250221,150900,197984355,3650,3650,3650,3650,0
20250221,150800,197984355,3650,3645,3650,3640,807
20250221,150700,195041815,3640,3640,3640,3640,12
20250221,150600,194998135,3640,3640,3640,3640,0
20250221,150500,194998135,3640,3640,3640,3640,106
20250221,150400,194612295,3635,3635,3635,3635,0
20250221,150300,194612295,3635,3635,3635,3635,25
20250221,150200,194521420,3635,3635,3635,3635,32
20250221,150100,194405100,3630,3630,3630,3630,18
20250221,150000,194339760,3630,3630,3630,3630,6
20250221,145900,194317980,3625,3625,3625,3625,0
20250221,145800,194317980,3625,3635,3635,3625,91
20250221,145700,193987305,3640,3640,3640,3640,1
20250221,145600,193983665,3650,3620,3650,3620,149
20250221,145500,193444130,3615,3615,3615,3615,0
20250221,145400,193444130,3615,3620,3620,3615,712
20250221,145300,190868915,3620,3620,3620,3620,0
20250221,145200,190868915,3620,3620,3620,3620,11
20250221,145100,190829095,3615,3615,3615,3615,0
20250221,145000,190829095,3615,3615,3615,3615,22
20250221,144900,190749565,3605,3605,3605,3605,67
20250221,144800,190508030,3605,3605,3605,3605,86
20250221,144700,190198000,3605,3605,3605,3605,94
20250221,144600,189859130,3615,3605,3615,3605,101
20250221,144500,189495015,3605,3605,3605,3605,76
20250221,144400,189221035,3605,3605,3605,3605,113
20250221,144300,188813670,3605,3605,3615,3605,64
20250221,144200,188582930,3605,3605,3605,3605,105
20250221,144100,188204405,3605,3605,3605,3605,91
20250221,144000,187876350,3605,3600,3605,3600,153
20250221,143900,187324985,3600,3615,3620,3600,1584
20250221,143800,181611100,3605,3605,3605,3605,85
20250221,143700,181304675,3605,3605,3605,3605,122
20250221,143600,180864865,3605,3605,3605,3605,65
20250221,143500,180630540,3605,3615,3615,3605,129
20250221,143400,180165255,3600,3600,3600,3600,37
20250221,143300,180032055,3600,3600,3600,3600,105
20250221,143200,179654055,3600,3600,3600,3600,75
20250221,143100,179384055,3600,3610,3615,3600,1625
20250221,143000,173530170,3610,3615,3615,3610,165
20250221,142900,172934020,3610,3610,3610,3610,270
20250221,142800,171959320,3610,3610,3610,3610,166
20250221,142700,171360060,3610,3610,3610,3610,386
20250221,142600,169966600,3610,3615,3615,3610,112
20250221,142500,169562265,3610,3615,3615,3610,1126
20250221,142400,165492165,3615,3615,3615,3615,235
20250221,142300,164642640,3620,3620,3620,3620,1007
20250221,142200,160997300,3620,3620,3620,3620,158
20250221,142100,160425340,3630,3625,3630,3625,845
20250221,142000,157358775,3625,3625,3625,3625,709
20250221,141900,154788650,3625,3630,3630,3625,193
20250221,141800,154088120,3630,3625,3630,3625,171
20250221,141700,153467975,3625,3630,3630,3625,118
20250221,141600,153040065,3630,3630,3630,3630,172
20250221,141500,152415705,3630,3640,3640,3630,1147
20250221,141400,148242225,3640,3630,3640,3630,427
20250221,141300,146689255,3630,3630,3630,3630,171
20250221,141200,146068525,3630,3630,3630,3630,154
20250221,141100,145509505,3630,3635,3635,3630,142
20250221,141000,144993545,3635,3635,3635,3635,236
20250221,140900,144135685,3635,3635,3635,3635,98
20250221,140800,143779455,3635,3635,3635,3635,102
20250221,140700,143408685,3635,3635,3635,3635,143
20250221,140600,142888880,3635,3635,3635,3635,157
20250221,140500,142318185,3635,3635,3635,3635,67
20250221,140400,142074640,3635,3640,3640,3635,146
20250221,140300,141543720,3640,3655,3655,3640,577
20250221,140200,139439310,3655,3655,3655,3655,113
20250221,140100,139026295,3655,3655,3655,3655,188
20250221,140000,138339155,3655,3655,3655,3655,110
20250221,135900,137937105,3655,3655,3655,3655,98
20250221,135800,137578915,3655,3655,3655,3655,179
20250221,135700,136924670,3655,3655,3655,3655,137
20250221,135600,136423935,3655,3650,3655,3650,113
20250221,135500,136011305,3650,3660,3660,3650,293
20250221,135400,134939855,3650,3655,3665,3650,324
20250221,135300,133756260,3655,3655,3655,3655,91
20250221,135200,133423655,3670,3650,3670,3650,104
20250221,135100,133044020,3650,3645,3650,3645,123
20250221,135000,132595495,3645,3630,3645,3630,245
20250221,134900,131704585,3630,3630,3640,3630,96
20250221,134800,131355605,3635,3645,3645,3630,733
20250221,134700,128692815,3645,3645,3645,3645,112
20250221,134600,128284575,3645,3650,3655,3645,121
20250221,134500,127843250,3645,3640,3675,3640,308
20250221,134400,126718965,3640,3650,3650,3640,148
20250221,134300,126179845,3650,3640,3650,3640,311
20250221,134200,125045805,3655,3660,3660,3655,317
20250221,134100,123887015,3675,3660,3675,3660,313
20250221,134000,122740005,3660,3665,3665,3660,103
20250221,133900,122362570,3665,3665,3675,3665,109
20250221,133800,121963075,3660,3660,3660,3660,149
20250221,133700,121417735,3660,3665,3665,3660,218
20250221,133600,120619840,3660,3660,3660,3660,21
20250221,133500,120542980,3660,3665,3665,3660,132
20250221,133400,120059855,3660,3660,3660,3660,30
20250221,133300,119950055,3675,3675,3675,3675,3
20250221,133200,119939030,3675,3660,3675,3660,149
20250221,133100,119392640,3675,3670,3675,3670,336
20250221,133000,118159515,3665,3660,3665,3660,259
20250221,132900,117210890,3660,3660,3660,3660,0
20250221,132800,117210890,3660,3660,3660,3660,44
20250221,132700,117049850,3660,3660,3660,3660,67
20250221,132600,116804630,3660,3660,3660,3660,33
20250221,132500,116683850,3660,3660,3660,3660,35
20250221,132400,116555750,3660,3660,3660,3660,89
20250221,132300,116230010,3660,3660,3660,3660,97
20250221,132200,115874990,3660,3660,3660,3660,92
20250221,132100,115538270,3660,3660,3660,3660,2791
20250221,132000,105323210,3660,3660,3660,3660,0
20250221,131900,105323210,3660,3660,3660,3660,79
20250221,131800,105034070,3660,3665,3665,3660,48
20250221,131700,104858315,3665,3670,3670,3665,43
20250221,131600,104700715,3670,3660,3670,3660,64
20250221,131500,104466075,3670,3685,3685,3665,458
20250221,131400,102781610,3700,3635,3700,3635,903
20250221,131300,99479610,3640,3640,3640,3640,5
20250221,131200,99461410,3640,3640,3640,3635,42
20250221,131100,99308690,3640,3640,3640,3640,18
20250221,131000,99243170,3640,3645,3645,3640,66
20250221,130900,99002925,3645,3635,3645,3635,44
20250221,130800,98842975,3635,3635,3635,3635,29
20250221,130700,98737560,3635,3635,3635,3635,93
20250221,130600,98399505,3635,3635,3635,3635,41
20250221,130500,98250470,3640,3640,3640,3640,24
20250221,130400,98163110,3640,3640,3640,3640,78
20250221,130300,97879190,3640,3640,3640,3640,34
20250221,130200,97755430,3640,3640,3640,3640,11
20250221,130100,97715390,3640,3640,3640,3640,33
20250221,130000,97595270,3660,3660,3660,3660,1
20250221,125900,97591610,3640,3660,3660,3640,37
20250221,125800,97456910,3645,3645,3645,3645,149
20250221,125700,96913805,3660,3645,3660,3645,61
20250221,125600,96690710,3660,3645,3660,3645,126
20250221,125500,96231425,3645,3645,3645,3645,0
20250221,125400,96231425,3645,3645,3645,3645,128
20250221,125300,95764865,3645,3645,3645,3645,87
20250221,125200,95447750,3645,3645,3645,3645,36
20250221,125100,95316530,3660,3660,3660,3660,6
20250221,125000,95294570,3645,3635,3645,3635,283
20250221,124900,94263605,3635,3635,3635,3635,54
20250221,124800,94067315,3635,3635,3635,3635,37
20250221,124700,93932820,3635,3635,3635,3635,56
20250221,124600,93729260,3645,3645,3645,3645,1
20250221,124500,93725615,3635,3635,3635,3635,63
20250221,124400,93496610,3635,3635,3635,3635,63
20250221,124300,93267605,3635,3635,3640,3635,83
20250221,124200,92965865,3635,3635,3635,3635,0
20250221,124100,92965865,3635,3640,3640,3635,67
20250221,124000,92722165,3640,3640,3640,3640,67
20250221,123900,92478285,3645,3645,3645,3645,2
20250221,123800,92470995,3645,3645,3645,3645,82
20250221,123700,92172105,3645,3645,3645,3645,35
20250221,123600,92044530,3640,3640,3640,3640,73
20250221,123500,91778810,3640,3640,3640,3640,32
20250221,123400,91662330,3640,3640,3640,3640,40
20250221,123300,91516730,3640,3640,3640,3640,45
20250221,123200,91352930,3640,3640,3640,3640,62
20250221,123100,91127250,3640,3640,3640,3640,47
20250221,123000,90956170,3640,3640,3640,3640,75
20250221,122900,90683170,3640,3640,3640,3640,132
20250221,122800,90202690,3635,3635,3635,3635,0
20250221,122700,90202690,3635,3635,3635,3635,136
20250221,122600,89708330,3660,3660,3660,3660,394
20250221,122500,88266290,3635,3630,3635,3630,1034
20250221,122400,84507870,3660,3630,3660,3630,65
20250221,122300,84271890,3630,3630,3645,3630,1563
20250221,122200,78575505,3645,3630,3645,3630,191
20250221,122100,77880030,3630,3630,3630,3630,50
20250221,122000,77698530,3630,3630,3630,3630,35
20250221,121900,77571480,3630,3630,3630,3630,70
20250221,121800,77317380,3630,3630,3630,3630,44
20250221,121700,77157660,3630,3630,3630,3630,37
20250221,121600,77023350,3630,3630,3630,3630,33
20250221,121500,76903560,3640,3640,3640,3640,58
20250221,121400,76692440,3630,3630,3630,3630,11
20250221,121300,76652510,3640,3640,3640,3640,0
20250221,121200,76652510,3640,3640,3640,3640,0
20250221,121100,76652510,3640,3635,3640,3635,38
20250221,121000,76514355,3635,3635,3635,3635,57
20250221,120900,76307160,3640,3640,3640,3640,36
20250221,120800,76176120,3640,3640,3640,3640,0
20250221,120700,76176120,3640,3640,3640,3640,71
20250221,120600,75917680,3640,3640,3640,3640,0
20250221,120500,75917680,3640,3640,3640,3635,62
20250221,120400,75692060,3640,3640,3640,3640,32
20250221,120300,75575580,3640,3630,3640,3630,85
20250221,120200,75266700,3630,3630,3630,3630,24
20250221,120100,75179580,3630,3630,3635,3630,88
20250221,120000,74860130,3625,3625,3625,3625,0
20250221,115900,74860130,3625,3625,3625,3625,58
20250221,115800,74649880,3625,3625,3625,3625,31
20250221,115700,74537505,3625,3625,3625,3625,12
20250221,115600,74494005,3625,3625,3625,3625,84
20250221,115500,74189505,3625,3625,3625,3625,0
20250221,115400,74189505,3625,3625,3625,3625,0
20250221,115300,74189505,3625,3625,3625,3625,77
20250221,115200,73910380,3625,3625,3625,3625,11
20250221,115100,73870505,3625,3625,3625,3625,39
20250221,115000,73729130,3625,3625,3625,3625,37
20250221,114900,73595005,3625,3625,3625,3625,0
20250221,114800,73595005,3625,3625,3625,3625,178
20250221,114700,72949755,3625,3625,3625,3625,52
20250221,114600,72761255,3625,3625,3625,3625,0
20250221,114500,72761255,3625,3625,3625,3625,43
20250221,114400,72605380,3625,3625,3625,3625,49
20250221,114300,72427755,3630,3630,3630,3630,24
20250221,114200,72340635,3630,3630,3630,3630,53
20250221,114100,72148245,3630,3630,3630,3630,69
20250221,114000,71897775,3620,3620,3620,3620,50
20250221,113900,71716775,3620,3620,3620,3620,36
20250221,113800,71586455,3620,3620,3620,3620,29
20250221,113700,71481475,3620,3620,3620,3620,0
20250221,113600,71481475,3620,3620,3620,3620,45
20250221,113500,71318575,3620,3620,3620,3620,11
20250221,113400,71278755,3630,3630,3630,3630,33
20250221,113300,71158965,3630,3630,3630,3630,333
20250221,113200,69950175,3630,3630,3630,3630,25
20250221,113100,69859425,3630,3630,3630,3630,12
20250221,113000,69815865,3640,3640,3640,3640,60
20250221,112900,69597465,3640,3640,3640,3640,0
20250221,112800,69597465,3640,3640,3640,3640,0
20250221,112700,69597465,3640,3640,3640,3640,75
20250221,112600,69324465,3640,3640,3640,3640,0
20250221,112500,69324465,3640,3640,3640,3640,42
20250221,112400,69171585,3640,3640,3640,3640,49
20250221,112300,68993225,3640,3640,3640,3640,0
20250221,112200,68993225,3640,3640,3640,3640,11
20250221,112100,68953185,3645,3645,3645,3645,0
20250221,112000,68953185,3645,3645,3645,3645,0
20250221,111900,68953185,3645,3645,3645,3645,57
20250221,111800,68745420,3645,3640,3645,3640,254
20250221,111700,67820015,3640,3640,3640,3640,0
20250221,111600,67820015,3640,3640,3640,3640,0
20250221,111500,67820015,3640,3640,3640,3640,1
20250221,111400,67816375,3630,3630,3630,3630,53
20250221,111300,67623985,3630,3630,3630,3630,53
20250221,111200,67431595,3630,3630,3630,3630,25
20250221,111100,67340845,3630,3630,3630,3630,0
20250221,111000,67340845,3630,3630,3630,3630,36
20250221,110900,67210165,3630,3630,3630,3630,56
20250221,110800,67006885,3625,3625,3625,3625,0
20250221,110700,67006885,3625,3625,3625,3625,88
20250221,110600,66687885,3615,3615,3615,3615,28
20250221,110500,66586665,3615,3615,3615,3615,11
20250221,110400,66546900,3615,3615,3615,3615,80
20250221,110300,66257700,3615,3615,3615,3615,0
20250221,110200,66257700,3615,3615,3615,3615,53
20250221,110100,66066105,3615,3615,3615,3615,42
20250221,110000,65914275,3615,3620,3620,3615,14
20250221,105900,65863615,3620,3620,3620,3620,51
20250221,105800,65678995,3620,3620,3620,3620,59
20250221,105700,65465415,3640,3640,3640,3635,214
20250221,105600,64687135,3640,3640,3640,3640,164
20250221,105500,64090175,3645,3640,3645,3640,27
20250221,105400,63991855,3645,3645,3645,3645,0
20250221,105300,63991855,3645,3640,3645,3640,16
20250221,105200,63933590,3640,3635,3640,3635,18
20250221,105100,63868135,3635,3635,3640,3635,45
20250221,105000,63704535,3635,3635,3635,3635,63
20250221,104900,63475530,3635,3635,3635,3635,0
20250221,104800,63475530,3635,3635,3635,3635,68
20250221,104700,63228350,3635,3635,3635,3635,39
20250221,104600,63086585,3635,3640,3640,3635,42
20250221,104500,62933900,3640,3640,3640,3640,87
20250221,104400,62617220,3640,3640,3640,3640,0
20250221,104300,62617220,3640,3640,3640,3640,65
20250221,104200,62380620,3640,3640,3640,3640,60
20250221,104100,62162220,3640,3640,3640,3640,0
20250221,104000,62162220,3640,3640,3640,3640,39
20250221,103900,62020260,3640,3640,3640,3640,63
20250221,103800,61790940,3635,3635,3635,3635,50
20250221,103700,61609190,3635,3615,3640,3615,564
20250221,103600,59561920,3615,3615,3615,3615,37
20250221,103500,59428165,3615,3615,3615,3615,27
20250221,103400,59330560,3620,3635,3635,3615,1964
20250221,103300,52216335,3635,3640,3640,3635,15
20250221,103200,52161795,3640,3640,3640,3640,17
20250221,103100,52099915,3640,3640,3640,3640,24
20250221,103000,52012555,3640,3645,3645,3640,55
20250221,102900,51812140,3645,3645,3645,3645,0
20250221,102800,51812140,3645,3645,3645,3645,17
20250221,102700,51750175,3645,3655,3655,3645,76
20250221,102600,51473045,3645,3645,3645,3645,11
20250221,102500,51432950,3645,3650,3650,3645,59
20250221,102400,51217675,3650,3645,3650,3645,41
20250221,102300,51068095,3650,3650,3650,3650,14
20250221,102200,51016995,3650,3655,3655,3650,90
20250221,102100,50688130,3655,3655,3655,3655,0
20250221,102000,50688130,3655,3655,3655,3655,12
20250221,101900,50644270,3660,3660,3660,3660,18
20250221,101800,50578390,3660,3660,3660,3660,300
20250221,101700,49480390,3660,3660,3660,3660,21
20250221,101600,49403530,3670,3670,3670,3670,93
20250221,101500,49062220,3660,3660,3660,3660,16
20250221,101400,49003660,3655,3665,3665,3655,299
20250221,101300,47907955,3655,3665,3665,3655,511
20250221,101200,46037380,3665,3665,3665,3665,14
20250221,101100,45986070,3665,3665,3665,3665,14
20250221,101000,45934760,3665,3665,3665,3665,0
20250221,100900,45934760,3665,3665,3665,3665,31
20250221,100800,45821145,3655,3655,3655,3655,0
20250221,100700,45821145,3655,3655,3655,3655,10
20250221,100600,45784595,3680,3685,3685,3680,200
20250221,100500,45048590,3680,3675,3680,3675,2305
20250221,100400,36567205,3655,3690,3690,3655,23
20250221,100300,36482870,3665,3665,3665,3665,0
20250221,100200,36482870,3665,3695,3695,3665,19
20250221,100100,36413205,3665,3665,3665,3665,11
20250221,100000,36372890,3675,3675,3675,3675,21
20250221,095900,36295715,3675,3690,3690,3675,17
20250221,095800,36233225,3680,3660,3680,3660,98
20250221,095700,35873080,3655,3670,3670,3650,307
20250221,095600,34752265,3670,3675,3675,3670,14
20250221,095500,34700875,3680,3680,3680,3680,0
20250221,095400,34700875,3680,3680,3680,3680,1
20250221,095300,34697195,3680,3680,3680,3680,20
20250221,095200,34623595,3680,3680,3680,3680,11
20250221,095100,34583115,3685,3685,3685,3685,181
20250221,095000,33916130,3690,3695,3695,3690,201
20250221,094900,33174045,3695,3695,3695,3695,15
20250221,094800,33118620,3695,3695,3695,3695,13
20250221,094700,33070585,3705,3695,3705,3695,12
20250221,094600,33026235,3705,3705,3705,3695,24
20250221,094500,32937495,3695,3695,3695,3695,3
20250221,094400,32926410,3695,3695,3695,3695,11
20250221,094300,32885765,3695,3695,3695,3695,30
20250221,094200,32774915,3700,3700,3700,3700,0
20250221,094100,32774915,3700,3705,3705,3700,870
20250221,094000,29552180,3725,3725,3725,3725,1
20250221,093900,29548455,3705,3705,3725,3705,31
20250221,093800,29433580,3705,3705,3705,3705,12
20250221,093700,29389120,3705,3705,3705,3705,0
20250221,093600,29389120,3705,3720,3725,3705,56
20250221,093500,29181065,3715,3705,3715,3705,348
20250221,093400,27889560,3705,3705,3705,3705,12
20250221,093300,27845100,3705,3705,3705,3705,14
20250221,093200,27793230,3715,3705,3715,3705,10
20250221,093100,27756130,3705,3705,3705,3705,14
20250221,093000,27704260,3705,3705,3715,3705,65
20250221,092900,27463415,3710,3710,3710,3710,0
20250221,092800,27463415,3710,3720,3720,3710,1463
20250221,092700,22027075,3725,3720,3725,3720,40
20250221,092600,21878155,3720,3725,3725,3720,34
20250221,092500,21751595,3720,3720,3720,3720,210
20250221,092400,20970395,3725,3725,3725,3725,0
20250221,092300,20970395,3725,3730,3730,3725,518
20250221,092200,19039760,3730,3730,3730,3730,11
20250221,092100,18998730,3730,3735,3735,3730,14
20250221,092000,18946500,3735,3735,3735,3735,13
20250221,091900,18897945,3745,3745,3745,3745,0
20250221,091800,18897945,3745,3735,3745,3735,14
20250221,091700,18845645,3730,3730,3730,3730,27
20250221,091600,18744935,3730,3730,3730,3730,39
20250221,091500,18599465,3730,3735,3745,3730,34
20250221,091400,18472530,3735,3740,3740,3735,180
20250221,091300,17800215,3740,3740,3740,3740,127
20250221,091200,17325235,3740,3740,3740,3740,14
20250221,091100,17272875,3755,3750,3755,3750,523
20250221,091000,15311580,3750,3735,3750,3735,224
20250221,090900,14474925,3735,3735,3735,3735,5
20250221,090800,14456250,3735,3735,3735,3735,22
20250221,090700,14374080,3745,3745,3745,3745,1939
20250221,090600,7112525,3750,3745,3750,3745,65
20250221,090500,6869095,3745,3745,3745,3745,1
20250221,090400,6865350,3730,3735,3735,3730,310
20250221,090300,5708995,3750,3750,3750,3750,0
20250221,090200,5708995,3750,3730,3750,3730,2
20250221,090100,5701515,3760,3750,3760,3725,609
20250221,090000,3424615,3755,3765,3770,3755,910
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 210100 209828710 3650 3650 3650 3650 368
3 20250221 210000 209828710 3650 3650 3650 3650 0
4 20250221 205900 209828710 3650 3650 3650 3650 0
5 20250221 205800 209828710 3650 3650 3650 3650 0
6 20250221 205700 209828710 3650 3650 3650 3650 0
7 20250221 205600 209828710 3650 3650 3650 3650 0
8 20250221 205500 209828710 3650 3650 3650 3650 0
9 20250221 205400 209828710 3650 3650 3650 3650 0
10 20250221 205300 209828710 3650 3650 3650 3650 0
11 20250221 205200 209828710 3650 3650 3650 3650 0
12 20250221 205100 209828710 3650 3650 3650 3650 0
13 20250221 205000 209828710 3650 3650 3650 3650 0
14 20250221 204900 209828710 3650 3650 3650 3650 0
15 20250221 204800 209828710 3650 3650 3650 3650 0
16 20250221 204700 209828710 3650 3650 3650 3650 0
17 20250221 204600 209828710 3650 3650 3650 3650 0
18 20250221 204500 209828710 3650 3650 3650 3650 0
19 20250221 204400 209828710 3650 3650 3650 3650 0
20 20250221 204300 209828710 3650 3650 3650 3650 0
21 20250221 204200 209828710 3650 3650 3650 3650 0
22 20250221 204100 209828710 3650 3650 3650 3650 0
23 20250221 204000 209828710 3650 3650 3650 3650 0
24 20250221 203900 209828710 3650 3650 3650 3650 0
25 20250221 203800 209828710 3650 3650 3650 3650 0
26 20250221 203700 209828710 3650 3650 3650 3650 0
27 20250221 203600 209828710 3650 3650 3650 3650 0
28 20250221 203500 209828710 3650 3650 3650 3650 0
29 20250221 203400 209828710 3650 3650 3650 3650 0
30 20250221 203300 209828710 3650 3650 3650 3650 0
31 20250221 203200 209828710 3650 3650 3650 3650 0
32 20250221 203100 209828710 3650 3650 3650 3650 368
33 20250221 203000 209828710 3650 3650 3650 3650 0
34 20250221 202900 209828710 3650 3650 3650 3650 0
35 20250221 202800 209828710 3650 3650 3650 3650 0
36 20250221 202700 209828710 3650 3650 3650 3650 0
37 20250221 202600 209828710 3650 3650 3650 3650 0
38 20250221 202500 209828710 3650 3650 3650 3650 0
39 20250221 202400 209828710 3650 3650 3650 3650 0
40 20250221 202300 209828710 3650 3650 3650 3650 0
41 20250221 202200 209828710 3650 3650 3650 3650 0
42 20250221 202100 209828710 3650 3650 3650 3650 0
43 20250221 202000 209828710 3650 3650 3650 3650 0
44 20250221 201900 209828710 3650 3650 3650 3650 0
45 20250221 201800 209828710 3650 3650 3650 3650 0
46 20250221 201700 209828710 3650 3650 3650 3650 0
47 20250221 201600 209828710 3650 3650 3650 3650 0
48 20250221 201500 209828710 3650 3650 3650 3650 0
49 20250221 201400 209828710 3650 3650 3650 3650 0
50 20250221 201300 209828710 3650 3650 3650 3650 0
51 20250221 201200 209828710 3650 3650 3650 3650 0
52 20250221 201100 209828710 3650 3650 3650 3650 0
53 20250221 201000 209828710 3650 3650 3650 3650 0
54 20250221 200900 209828710 3650 3650 3650 3650 0
55 20250221 200800 209828710 3650 3650 3650 3650 0
56 20250221 200700 209828710 3650 3650 3650 3650 0
57 20250221 200600 209828710 3650 3650 3650 3650 0
58 20250221 200500 209828710 3650 3650 3650 3650 0
59 20250221 200400 209828710 3650 3650 3650 3650 0
60 20250221 200300 209828710 3650 3650 3650 3650 0
61 20250221 200200 209828710 3650 3650 3650 3650 0
62 20250221 200100 209828710 3650 3650 3650 3650 368
63 20250221 200000 209828710 3650 3650 3650 3650 0
64 20250221 195900 209828710 3650 3650 3650 3650 0
65 20250221 195800 209828710 3650 3650 3650 3650 0
66 20250221 195700 209828710 3650 3650 3650 3650 0
67 20250221 195600 209828710 3650 3650 3650 3650 0
68 20250221 195500 209828710 3650 3650 3650 3650 0
69 20250221 195400 209828710 3650 3650 3650 3650 0
70 20250221 195300 209828710 3650 3650 3650 3650 0
71 20250221 195200 209828710 3650 3650 3650 3650 0
72 20250221 195100 209828710 3650 3650 3650 3650 0
73 20250221 195000 209828710 3650 3650 3650 3650 0
74 20250221 194900 209828710 3650 3650 3650 3650 0
75 20250221 194800 209828710 3650 3650 3650 3650 0
76 20250221 194700 209828710 3650 3650 3650 3650 0
77 20250221 194600 209828710 3650 3650 3650 3650 0
78 20250221 194500 209828710 3650 3650 3650 3650 0
79 20250221 194400 209828710 3650 3650 3650 3650 0
80 20250221 194300 209828710 3650 3650 3650 3650 0
81 20250221 194200 209828710 3650 3650 3650 3650 0
82 20250221 194100 209828710 3650 3650 3650 3650 0
83 20250221 194000 209828710 3650 3650 3650 3650 0
84 20250221 193900 209828710 3650 3650 3650 3650 0
85 20250221 193800 209828710 3650 3650 3650 3650 0
86 20250221 193700 209828710 3650 3650 3650 3650 0
87 20250221 193600 209828710 3650 3650 3650 3650 0
88 20250221 193500 209828710 3650 3650 3650 3650 0
89 20250221 193400 209828710 3650 3650 3650 3650 0
90 20250221 193300 209828710 3650 3650 3650 3650 0
91 20250221 193200 209828710 3650 3650 3650 3650 0
92 20250221 193100 209828710 3650 3650 3650 3650 368
93 20250221 193000 209828710 3650 3650 3650 3650 0
94 20250221 192900 209828710 3650 3650 3650 3650 0
95 20250221 192800 209828710 3650 3650 3650 3650 0
96 20250221 192700 209828710 3650 3650 3650 3650 0
97 20250221 192600 209828710 3650 3650 3650 3650 0
98 20250221 192500 209828710 3650 3650 3650 3650 0
99 20250221 192400 209828710 3650 3650 3650 3650 0
100 20250221 192300 209828710 3650 3650 3650 3650 0
101 20250221 192200 209828710 3650 3650 3650 3650 0
102 20250221 192100 209828710 3650 3650 3650 3650 0
103 20250221 192000 209828710 3650 3650 3650 3650 0
104 20250221 191900 209828710 3650 3650 3650 3650 0
105 20250221 191800 209828710 3650 3650 3650 3650 0
106 20250221 191700 209828710 3650 3650 3650 3650 0
107 20250221 191600 209828710 3650 3650 3650 3650 0
108 20250221 191500 209828710 3650 3650 3650 3650 0
109 20250221 191400 209828710 3650 3650 3650 3650 0
110 20250221 191300 209828710 3650 3650 3650 3650 0
111 20250221 191200 209828710 3650 3650 3650 3650 0
112 20250221 191100 209828710 3650 3650 3650 3650 0
113 20250221 191000 209828710 3650 3650 3650 3650 0
114 20250221 190900 209828710 3650 3650 3650 3650 0
115 20250221 190800 209828710 3650 3650 3650 3650 0
116 20250221 190700 209828710 3650 3650 3650 3650 0
117 20250221 190600 209828710 3650 3650 3650 3650 0
118 20250221 190500 209828710 3650 3650 3650 3650 0
119 20250221 190400 209828710 3650 3650 3650 3650 0
120 20250221 190300 209828710 3650 3650 3650 3650 0
121 20250221 190200 209828710 3650 3650 3650 3650 0
122 20250221 190100 209828710 3650 3650 3650 3650 368
123 20250221 190000 209828710 3650 3650 3650 3650 0
124 20250221 185900 209828710 3650 3650 3650 3650 0
125 20250221 185800 209828710 3650 3650 3650 3650 0
126 20250221 185700 209828710 3650 3650 3650 3650 0
127 20250221 185600 209828710 3650 3650 3650 3650 0
128 20250221 185500 209828710 3650 3650 3650 3650 0
129 20250221 185400 209828710 3650 3650 3650 3650 0
130 20250221 185300 209828710 3650 3650 3650 3650 0
131 20250221 185200 209828710 3650 3650 3650 3650 0
132 20250221 185100 209828710 3650 3650 3650 3650 0
133 20250221 185000 209828710 3650 3650 3650 3650 0
134 20250221 184900 209828710 3650 3650 3650 3650 0
135 20250221 184800 209828710 3650 3650 3650 3650 0
136 20250221 184700 209828710 3650 3650 3650 3650 0
137 20250221 184600 209828710 3650 3650 3650 3650 0
138 20250221 184500 209828710 3650 3650 3650 3650 0
139 20250221 184400 209828710 3650 3650 3650 3650 0
140 20250221 184300 209828710 3650 3650 3650 3650 0
141 20250221 184200 209828710 3650 3650 3650 3650 0
142 20250221 184100 209828710 3650 3650 3650 3650 0
143 20250221 184000 209828710 3650 3650 3650 3650 0
144 20250221 183900 209828710 3650 3650 3650 3650 0
145 20250221 183800 209828710 3650 3650 3650 3650 0
146 20250221 183700 209828710 3650 3650 3650 3650 0
147 20250221 183600 209828710 3650 3650 3650 3650 0
148 20250221 183500 209828710 3650 3650 3650 3650 0
149 20250221 183400 209828710 3650 3650 3650 3650 0
150 20250221 183300 209828710 3650 3650 3650 3650 0
151 20250221 183200 209828710 3650 3650 3650 3650 0
152 20250221 183100 209828710 3650 3650 3650 3650 368
153 20250221 183000 209828710 3650 3650 3650 3650 0
154 20250221 182900 209828710 3650 3650 3650 3650 0
155 20250221 182800 209828710 3650 3650 3650 3650 0
156 20250221 182700 209828710 3650 3650 3650 3650 0
157 20250221 182600 209828710 3650 3650 3650 3650 0
158 20250221 182500 209828710 3650 3650 3650 3650 0
159 20250221 182400 209828710 3650 3650 3650 3650 0
160 20250221 182300 209828710 3650 3650 3650 3650 0
161 20250221 182200 209828710 3650 3650 3650 3650 0
162 20250221 182100 209828710 3650 3650 3650 3650 0
163 20250221 182000 209828710 3650 3650 3650 3650 0
164 20250221 181900 209828710 3650 3650 3650 3650 0
165 20250221 181800 209828710 3650 3650 3650 3650 0
166 20250221 181700 209828710 3650 3650 3650 3650 0
167 20250221 181600 209828710 3650 3650 3650 3650 0
168 20250221 181500 209828710 3650 3650 3650 3650 0
169 20250221 181400 209828710 3650 3650 3650 3650 0
170 20250221 181300 209828710 3650 3650 3650 3650 0
171 20250221 181200 209828710 3650 3650 3650 3650 0
172 20250221 181100 209828710 3650 3650 3650 3650 0
173 20250221 181000 209828710 3650 3650 3650 3650 0
174 20250221 180900 209828710 3650 3650 3650 3650 0
175 20250221 180800 209828710 3650 3650 3650 3650 0
176 20250221 180700 209828710 3650 3650 3650 3650 0
177 20250221 180600 209828710 3650 3650 3650 3650 0
178 20250221 180500 209828710 3650 3650 3650 3650 0
179 20250221 180400 209828710 3650 3650 3650 3650 0
180 20250221 180300 209828710 3650 3650 3650 3650 0
181 20250221 180200 209828710 3650 3650 3650 3650 0
182 20250221 180100 209828710 3650 3650 3650 3650 368
183 20250221 180000 209828710 3650 3650 3650 3650 0
184 20250221 175900 209828710 3650 3650 3650 3650 0
185 20250221 175800 209828710 3650 3650 3650 3650 0
186 20250221 175700 209828710 3650 3650 3650 3650 0
187 20250221 175600 209828710 3650 3650 3650 3650 0
188 20250221 175500 209828710 3650 3650 3650 3650 0
189 20250221 175400 209828710 3650 3650 3650 3650 0
190 20250221 175300 209828710 3650 3650 3650 3650 0
191 20250221 175200 209828710 3650 3650 3650 3650 0
192 20250221 175100 209828710 3650 3650 3650 3650 0
193 20250221 175000 209828710 3650 3650 3650 3650 0
194 20250221 174900 209828710 3650 3650 3650 3650 0
195 20250221 174800 209828710 3650 3650 3650 3650 0
196 20250221 174700 209828710 3650 3650 3650 3650 0
197 20250221 174600 209828710 3650 3650 3650 3650 0
198 20250221 174500 209828710 3650 3650 3650 3650 0
199 20250221 174400 209828710 3650 3650 3650 3650 0
200 20250221 174300 209828710 3650 3650 3650 3650 0
201 20250221 174200 209828710 3650 3650 3650 3650 0
202 20250221 174100 209828710 3650 3650 3650 3650 0
203 20250221 174000 209828710 3650 3650 3650 3650 0
204 20250221 173900 209828710 3650 3650 3650 3650 0
205 20250221 173800 209828710 3650 3650 3650 3650 0
206 20250221 173700 209828710 3650 3650 3650 3650 0
207 20250221 173600 209828710 3650 3650 3650 3650 0
208 20250221 173500 209828710 3650 3650 3650 3650 0
209 20250221 173400 209828710 3650 3650 3650 3650 0
210 20250221 173300 209828710 3650 3650 3650 3650 0
211 20250221 173200 209828710 3650 3650 3650 3650 0
212 20250221 173100 209828710 3650 3650 3650 3650 368
213 20250221 173000 209828710 3650 3650 3650 3650 0
214 20250221 172900 209828710 3650 3650 3650 3650 0
215 20250221 172800 209828710 3650 3650 3650 3650 0
216 20250221 172700 209828710 3650 3650 3650 3650 0
217 20250221 172600 209828710 3650 3650 3650 3650 0
218 20250221 172500 209828710 3650 3650 3650 3650 0
219 20250221 172400 209828710 3650 3650 3650 3650 0
220 20250221 172300 209828710 3650 3650 3650 3650 0
221 20250221 172200 209828710 3650 3650 3650 3650 0
222 20250221 172100 209828710 3650 3650 3650 3650 0
223 20250221 172000 209828710 3650 3650 3650 3650 0
224 20250221 171900 209828710 3650 3650 3650 3650 0
225 20250221 171800 209828710 3650 3650 3650 3650 0
226 20250221 171700 209828710 3650 3650 3650 3650 0
227 20250221 171600 209828710 3650 3650 3650 3650 0
228 20250221 171500 209828710 3650 3650 3650 3650 0
229 20250221 171400 209828710 3650 3650 3650 3650 0
230 20250221 171300 209828710 3650 3650 3650 3650 0
231 20250221 171200 209828710 3650 3650 3650 3650 0
232 20250221 171100 209828710 3650 3650 3650 3650 0
233 20250221 171000 209828710 3650 3650 3650 3650 0
234 20250221 170900 209828710 3650 3650 3650 3650 0
235 20250221 170800 209828710 3650 3650 3650 3650 0
236 20250221 170700 209828710 3650 3650 3650 3650 0
237 20250221 170600 209828710 3650 3650 3650 3650 0
238 20250221 170500 209828710 3650 3650 3650 3650 0
239 20250221 170400 209828710 3650 3650 3650 3650 0
240 20250221 170300 209828710 3650 3650 3650 3650 0
241 20250221 170200 209828710 3650 3650 3650 3650 0
242 20250221 170100 209828710 3650 3650 3650 3650 368
243 20250221 170000 209828710 3650 3650 3650 3650 0
244 20250221 165900 209828710 3650 3650 3650 3650 0
245 20250221 165800 209828710 3650 3650 3650 3650 0
246 20250221 165700 209828710 3650 3650 3650 3650 0
247 20250221 165600 209828710 3650 3650 3650 3650 0
248 20250221 165500 209828710 3650 3650 3650 3650 0
249 20250221 165400 209828710 3650 3650 3650 3650 0
250 20250221 165300 209828710 3650 3650 3650 3650 0
251 20250221 165200 209828710 3650 3650 3650 3650 0
252 20250221 165100 209828710 3650 3650 3650 3650 0
253 20250221 165000 209828710 3650 3650 3650 3650 0
254 20250221 164900 209828710 3650 3650 3650 3650 0
255 20250221 164800 209828710 3650 3650 3650 3650 0
256 20250221 164700 209828710 3650 3650 3650 3650 0
257 20250221 164600 209828710 3650 3650 3650 3650 0
258 20250221 164500 209828710 3650 3650 3650 3650 0
259 20250221 164400 209828710 3650 3650 3650 3650 0
260 20250221 164300 209828710 3650 3650 3650 3650 0
261 20250221 164200 209828710 3650 3650 3650 3650 0
262 20250221 164100 209828710 3650 3650 3650 3650 0
263 20250221 164000 209828710 3650 3650 3650 3650 0
264 20250221 163900 209828710 3650 3650 3650 3650 0
265 20250221 163800 209828710 3650 3650 3650 3650 0
266 20250221 163700 209828710 3650 3650 3650 3650 0
267 20250221 163600 209828710 3650 3650 3650 3650 0
268 20250221 163500 209828710 3650 3650 3650 3650 0
269 20250221 163400 209828710 3650 3650 3650 3650 0
270 20250221 163300 209828710 3650 3650 3650 3650 0
271 20250221 163200 209828710 3650 3650 3650 3650 0
272 20250221 163100 209828710 3650 3650 3650 3650 368
273 20250221 163000 209828710 3650 3650 3650 3650 0
274 20250221 162900 209828710 3650 3650 3650 3650 0
275 20250221 162800 209828710 3650 3650 3650 3650 0
276 20250221 162700 209828710 3650 3650 3650 3650 0
277 20250221 162600 209828710 3650 3650 3650 3650 0
278 20250221 162500 209828710 3650 3650 3650 3650 0
279 20250221 162400 209828710 3650 3650 3650 3650 0
280 20250221 162300 209828710 3650 3650 3650 3650 0
281 20250221 162200 209828710 3650 3650 3650 3650 0
282 20250221 162100 209828710 3650 3650 3650 3650 0
283 20250221 162000 209828710 3650 3650 3650 3650 0
284 20250221 161900 209828710 3650 3650 3650 3650 0
285 20250221 161800 209828710 3650 3650 3650 3650 0
286 20250221 161700 209828710 3650 3650 3650 3650 0
287 20250221 161600 209828710 3650 3650 3650 3650 0
288 20250221 161500 209828710 3650 3650 3650 3650 0
289 20250221 161400 209828710 3650 3650 3650 3650 0
290 20250221 161300 209828710 3650 3650 3650 3650 0
291 20250221 161200 209828710 3650 3650 3650 3650 0
292 20250221 161100 209828710 3650 3650 3650 3650 0
293 20250221 161000 209828710 3650 3650 3650 3650 0
294 20250221 160900 209828710 3650 3650 3650 3650 0
295 20250221 160800 209828710 3650 3650 3650 3650 0
296 20250221 160700 209828710 3650 3650 3650 3650 0
297 20250221 160600 209828710 3650 3650 3650 3650 0
298 20250221 160500 209828710 3650 3650 3650 3650 0
299 20250221 160400 209828710 3650 3650 3650 3650 0
300 20250221 160300 209828710 3650 3650 3650 3650 0
301 20250221 160200 209828710 3650 3650 3650 3650 0
302 20250221 160100 209828710 3650 3650 3650 3650 368
303 20250221 160000 209828710 3650 3650 3650 3650 0
304 20250221 155900 209828710 3650 3650 3650 3650 0
305 20250221 155800 209828710 3650 3650 3650 3650 0
306 20250221 155700 209828710 3650 3650 3650 3650 0
307 20250221 155600 209828710 3650 3650 3650 3650 0
308 20250221 155500 209828710 3650 3650 3650 3650 0
309 20250221 155400 209828710 3650 3650 3650 3650 0
310 20250221 155300 209828710 3650 3650 3650 3650 0
311 20250221 155200 209828710 3650 3650 3650 3650 0
312 20250221 155100 209828710 3650 3650 3650 3650 0
313 20250221 155000 209828710 3650 3650 3650 3650 0
314 20250221 154900 209828710 3650 3650 3650 3650 0
315 20250221 154800 209828710 3650 3650 3650 3650 0
316 20250221 154700 209828710 3650 3650 3650 3650 0
317 20250221 154600 209828710 3650 3650 3650 3650 0
318 20250221 154500 209828710 3650 3650 3650 3650 0
319 20250221 154400 209828710 3650 3650 3650 3650 0
320 20250221 154300 209828710 3650 3650 3650 3650 0
321 20250221 154200 209828710 3650 3650 3650 3650 0
322 20250221 154100 209828710 3650 3650 3650 3650 0
323 20250221 154000 209828710 3650 3650 3650 3650 0
324 20250221 153900 209828710 3650 3650 3650 3650 0
325 20250221 153800 209828710 3650 3650 3650 3650 0
326 20250221 153700 209828710 3650 3650 3650 3650 0
327 20250221 153600 209828710 3650 3650 3650 3650 0
328 20250221 153500 209828710 3650 3650 3650 3650 0
329 20250221 153400 209828710 3650 3650 3650 3650 0
330 20250221 153300 209828710 3650 3650 3650 3650 0
331 20250221 153200 209828710 3650 3650 3650 3650 0
332 20250221 153100 209828710 3650 3650 3650 3650 368
333 20250221 153000 209828710 3650 3650 3650 3650 368
334 20250221 152900 208485510 3615 3615 3615 3615 0
335 20250221 152800 208485510 3615 3615 3615 3615 0
336 20250221 152700 208485510 3615 3615 3615 3615 0
337 20250221 152600 208485510 3615 3615 3615 3615 0
338 20250221 152500 208485510 3615 3615 3615 3615 0
339 20250221 152400 208485510 3615 3615 3615 3615 0
340 20250221 152300 208485510 3615 3615 3615 3615 0
341 20250221 152200 208485510 3615 3615 3615 3615 0
342 20250221 152100 208485510 3615 3615 3615 3615 0
343 20250221 152000 208485510 3615 3615 3615 3615 0
344 20250221 151900 208485510 3615 3610 3615 3610 78
345 20250221 151800 208203920 3610 3620 3620 3610 32
346 20250221 151700 208088390 3605 3615 3615 3605 499
347 20250221 151600 206286965 3650 3650 3650 3650 1
348 20250221 151500 206283315 3615 3615 3615 3615 60
349 20250221 151400 206066415 3620 3620 3620 3620 0
350 20250221 151300 206066415 3620 3635 3635 3620 700
351 20250221 151200 203527935 3635 3640 3645 3635 708
352 20250221 151100 200952815 3650 3655 3660 3650 813
353 20250221 151000 197984355 3650 3650 3650 3650 0
354 20250221 150900 197984355 3650 3650 3650 3650 0
355 20250221 150800 197984355 3650 3645 3650 3640 807
356 20250221 150700 195041815 3640 3640 3640 3640 12
357 20250221 150600 194998135 3640 3640 3640 3640 0
358 20250221 150500 194998135 3640 3640 3640 3640 106
359 20250221 150400 194612295 3635 3635 3635 3635 0
360 20250221 150300 194612295 3635 3635 3635 3635 25
361 20250221 150200 194521420 3635 3635 3635 3635 32
362 20250221 150100 194405100 3630 3630 3630 3630 18
363 20250221 150000 194339760 3630 3630 3630 3630 6
364 20250221 145900 194317980 3625 3625 3625 3625 0
365 20250221 145800 194317980 3625 3635 3635 3625 91
366 20250221 145700 193987305 3640 3640 3640 3640 1
367 20250221 145600 193983665 3650 3620 3650 3620 149
368 20250221 145500 193444130 3615 3615 3615 3615 0
369 20250221 145400 193444130 3615 3620 3620 3615 712
370 20250221 145300 190868915 3620 3620 3620 3620 0
371 20250221 145200 190868915 3620 3620 3620 3620 11
372 20250221 145100 190829095 3615 3615 3615 3615 0
373 20250221 145000 190829095 3615 3615 3615 3615 22
374 20250221 144900 190749565 3605 3605 3605 3605 67
375 20250221 144800 190508030 3605 3605 3605 3605 86
376 20250221 144700 190198000 3605 3605 3605 3605 94
377 20250221 144600 189859130 3615 3605 3615 3605 101
378 20250221 144500 189495015 3605 3605 3605 3605 76
379 20250221 144400 189221035 3605 3605 3605 3605 113
380 20250221 144300 188813670 3605 3605 3615 3605 64
381 20250221 144200 188582930 3605 3605 3605 3605 105
382 20250221 144100 188204405 3605 3605 3605 3605 91
383 20250221 144000 187876350 3605 3600 3605 3600 153
384 20250221 143900 187324985 3600 3615 3620 3600 1584
385 20250221 143800 181611100 3605 3605 3605 3605 85
386 20250221 143700 181304675 3605 3605 3605 3605 122
387 20250221 143600 180864865 3605 3605 3605 3605 65
388 20250221 143500 180630540 3605 3615 3615 3605 129
389 20250221 143400 180165255 3600 3600 3600 3600 37
390 20250221 143300 180032055 3600 3600 3600 3600 105
391 20250221 143200 179654055 3600 3600 3600 3600 75
392 20250221 143100 179384055 3600 3610 3615 3600 1625
393 20250221 143000 173530170 3610 3615 3615 3610 165
394 20250221 142900 172934020 3610 3610 3610 3610 270
395 20250221 142800 171959320 3610 3610 3610 3610 166
396 20250221 142700 171360060 3610 3610 3610 3610 386
397 20250221 142600 169966600 3610 3615 3615 3610 112
398 20250221 142500 169562265 3610 3615 3615 3610 1126
399 20250221 142400 165492165 3615 3615 3615 3615 235
400 20250221 142300 164642640 3620 3620 3620 3620 1007
401 20250221 142200 160997300 3620 3620 3620 3620 158
402 20250221 142100 160425340 3630 3625 3630 3625 845
403 20250221 142000 157358775 3625 3625 3625 3625 709
404 20250221 141900 154788650 3625 3630 3630 3625 193
405 20250221 141800 154088120 3630 3625 3630 3625 171
406 20250221 141700 153467975 3625 3630 3630 3625 118
407 20250221 141600 153040065 3630 3630 3630 3630 172
408 20250221 141500 152415705 3630 3640 3640 3630 1147
409 20250221 141400 148242225 3640 3630 3640 3630 427
410 20250221 141300 146689255 3630 3630 3630 3630 171
411 20250221 141200 146068525 3630 3630 3630 3630 154
412 20250221 141100 145509505 3630 3635 3635 3630 142
413 20250221 141000 144993545 3635 3635 3635 3635 236
414 20250221 140900 144135685 3635 3635 3635 3635 98
415 20250221 140800 143779455 3635 3635 3635 3635 102
416 20250221 140700 143408685 3635 3635 3635 3635 143
417 20250221 140600 142888880 3635 3635 3635 3635 157
418 20250221 140500 142318185 3635 3635 3635 3635 67
419 20250221 140400 142074640 3635 3640 3640 3635 146
420 20250221 140300 141543720 3640 3655 3655 3640 577
421 20250221 140200 139439310 3655 3655 3655 3655 113
422 20250221 140100 139026295 3655 3655 3655 3655 188
423 20250221 140000 138339155 3655 3655 3655 3655 110
424 20250221 135900 137937105 3655 3655 3655 3655 98
425 20250221 135800 137578915 3655 3655 3655 3655 179
426 20250221 135700 136924670 3655 3655 3655 3655 137
427 20250221 135600 136423935 3655 3650 3655 3650 113
428 20250221 135500 136011305 3650 3660 3660 3650 293
429 20250221 135400 134939855 3650 3655 3665 3650 324
430 20250221 135300 133756260 3655 3655 3655 3655 91
431 20250221 135200 133423655 3670 3650 3670 3650 104
432 20250221 135100 133044020 3650 3645 3650 3645 123
433 20250221 135000 132595495 3645 3630 3645 3630 245
434 20250221 134900 131704585 3630 3630 3640 3630 96
435 20250221 134800 131355605 3635 3645 3645 3630 733
436 20250221 134700 128692815 3645 3645 3645 3645 112
437 20250221 134600 128284575 3645 3650 3655 3645 121
438 20250221 134500 127843250 3645 3640 3675 3640 308
439 20250221 134400 126718965 3640 3650 3650 3640 148
440 20250221 134300 126179845 3650 3640 3650 3640 311
441 20250221 134200 125045805 3655 3660 3660 3655 317
442 20250221 134100 123887015 3675 3660 3675 3660 313
443 20250221 134000 122740005 3660 3665 3665 3660 103
444 20250221 133900 122362570 3665 3665 3675 3665 109
445 20250221 133800 121963075 3660 3660 3660 3660 149
446 20250221 133700 121417735 3660 3665 3665 3660 218
447 20250221 133600 120619840 3660 3660 3660 3660 21
448 20250221 133500 120542980 3660 3665 3665 3660 132
449 20250221 133400 120059855 3660 3660 3660 3660 30
450 20250221 133300 119950055 3675 3675 3675 3675 3
451 20250221 133200 119939030 3675 3660 3675 3660 149
452 20250221 133100 119392640 3675 3670 3675 3670 336
453 20250221 133000 118159515 3665 3660 3665 3660 259
454 20250221 132900 117210890 3660 3660 3660 3660 0
455 20250221 132800 117210890 3660 3660 3660 3660 44
456 20250221 132700 117049850 3660 3660 3660 3660 67
457 20250221 132600 116804630 3660 3660 3660 3660 33
458 20250221 132500 116683850 3660 3660 3660 3660 35
459 20250221 132400 116555750 3660 3660 3660 3660 89
460 20250221 132300 116230010 3660 3660 3660 3660 97
461 20250221 132200 115874990 3660 3660 3660 3660 92
462 20250221 132100 115538270 3660 3660 3660 3660 2791
463 20250221 132000 105323210 3660 3660 3660 3660 0
464 20250221 131900 105323210 3660 3660 3660 3660 79
465 20250221 131800 105034070 3660 3665 3665 3660 48
466 20250221 131700 104858315 3665 3670 3670 3665 43
467 20250221 131600 104700715 3670 3660 3670 3660 64
468 20250221 131500 104466075 3670 3685 3685 3665 458
469 20250221 131400 102781610 3700 3635 3700 3635 903
470 20250221 131300 99479610 3640 3640 3640 3640 5
471 20250221 131200 99461410 3640 3640 3640 3635 42
472 20250221 131100 99308690 3640 3640 3640 3640 18
473 20250221 131000 99243170 3640 3645 3645 3640 66
474 20250221 130900 99002925 3645 3635 3645 3635 44
475 20250221 130800 98842975 3635 3635 3635 3635 29
476 20250221 130700 98737560 3635 3635 3635 3635 93
477 20250221 130600 98399505 3635 3635 3635 3635 41
478 20250221 130500 98250470 3640 3640 3640 3640 24
479 20250221 130400 98163110 3640 3640 3640 3640 78
480 20250221 130300 97879190 3640 3640 3640 3640 34
481 20250221 130200 97755430 3640 3640 3640 3640 11
482 20250221 130100 97715390 3640 3640 3640 3640 33
483 20250221 130000 97595270 3660 3660 3660 3660 1
484 20250221 125900 97591610 3640 3660 3660 3640 37
485 20250221 125800 97456910 3645 3645 3645 3645 149
486 20250221 125700 96913805 3660 3645 3660 3645 61
487 20250221 125600 96690710 3660 3645 3660 3645 126
488 20250221 125500 96231425 3645 3645 3645 3645 0
489 20250221 125400 96231425 3645 3645 3645 3645 128
490 20250221 125300 95764865 3645 3645 3645 3645 87
491 20250221 125200 95447750 3645 3645 3645 3645 36
492 20250221 125100 95316530 3660 3660 3660 3660 6
493 20250221 125000 95294570 3645 3635 3645 3635 283
494 20250221 124900 94263605 3635 3635 3635 3635 54
495 20250221 124800 94067315 3635 3635 3635 3635 37
496 20250221 124700 93932820 3635 3635 3635 3635 56
497 20250221 124600 93729260 3645 3645 3645 3645 1
498 20250221 124500 93725615 3635 3635 3635 3635 63
499 20250221 124400 93496610 3635 3635 3635 3635 63
500 20250221 124300 93267605 3635 3635 3640 3635 83
501 20250221 124200 92965865 3635 3635 3635 3635 0
502 20250221 124100 92965865 3635 3640 3640 3635 67
503 20250221 124000 92722165 3640 3640 3640 3640 67
504 20250221 123900 92478285 3645 3645 3645 3645 2
505 20250221 123800 92470995 3645 3645 3645 3645 82
506 20250221 123700 92172105 3645 3645 3645 3645 35
507 20250221 123600 92044530 3640 3640 3640 3640 73
508 20250221 123500 91778810 3640 3640 3640 3640 32
509 20250221 123400 91662330 3640 3640 3640 3640 40
510 20250221 123300 91516730 3640 3640 3640 3640 45
511 20250221 123200 91352930 3640 3640 3640 3640 62
512 20250221 123100 91127250 3640 3640 3640 3640 47
513 20250221 123000 90956170 3640 3640 3640 3640 75
514 20250221 122900 90683170 3640 3640 3640 3640 132
515 20250221 122800 90202690 3635 3635 3635 3635 0
516 20250221 122700 90202690 3635 3635 3635 3635 136
517 20250221 122600 89708330 3660 3660 3660 3660 394
518 20250221 122500 88266290 3635 3630 3635 3630 1034
519 20250221 122400 84507870 3660 3630 3660 3630 65
520 20250221 122300 84271890 3630 3630 3645 3630 1563
521 20250221 122200 78575505 3645 3630 3645 3630 191
522 20250221 122100 77880030 3630 3630 3630 3630 50
523 20250221 122000 77698530 3630 3630 3630 3630 35
524 20250221 121900 77571480 3630 3630 3630 3630 70
525 20250221 121800 77317380 3630 3630 3630 3630 44
526 20250221 121700 77157660 3630 3630 3630 3630 37
527 20250221 121600 77023350 3630 3630 3630 3630 33
528 20250221 121500 76903560 3640 3640 3640 3640 58
529 20250221 121400 76692440 3630 3630 3630 3630 11
530 20250221 121300 76652510 3640 3640 3640 3640 0
531 20250221 121200 76652510 3640 3640 3640 3640 0
532 20250221 121100 76652510 3640 3635 3640 3635 38
533 20250221 121000 76514355 3635 3635 3635 3635 57
534 20250221 120900 76307160 3640 3640 3640 3640 36
535 20250221 120800 76176120 3640 3640 3640 3640 0
536 20250221 120700 76176120 3640 3640 3640 3640 71
537 20250221 120600 75917680 3640 3640 3640 3640 0
538 20250221 120500 75917680 3640 3640 3640 3635 62
539 20250221 120400 75692060 3640 3640 3640 3640 32
540 20250221 120300 75575580 3640 3630 3640 3630 85
541 20250221 120200 75266700 3630 3630 3630 3630 24
542 20250221 120100 75179580 3630 3630 3635 3630 88
543 20250221 120000 74860130 3625 3625 3625 3625 0
544 20250221 115900 74860130 3625 3625 3625 3625 58
545 20250221 115800 74649880 3625 3625 3625 3625 31
546 20250221 115700 74537505 3625 3625 3625 3625 12
547 20250221 115600 74494005 3625 3625 3625 3625 84
548 20250221 115500 74189505 3625 3625 3625 3625 0
549 20250221 115400 74189505 3625 3625 3625 3625 0
550 20250221 115300 74189505 3625 3625 3625 3625 77
551 20250221 115200 73910380 3625 3625 3625 3625 11
552 20250221 115100 73870505 3625 3625 3625 3625 39
553 20250221 115000 73729130 3625 3625 3625 3625 37
554 20250221 114900 73595005 3625 3625 3625 3625 0
555 20250221 114800 73595005 3625 3625 3625 3625 178
556 20250221 114700 72949755 3625 3625 3625 3625 52
557 20250221 114600 72761255 3625 3625 3625 3625 0
558 20250221 114500 72761255 3625 3625 3625 3625 43
559 20250221 114400 72605380 3625 3625 3625 3625 49
560 20250221 114300 72427755 3630 3630 3630 3630 24
561 20250221 114200 72340635 3630 3630 3630 3630 53
562 20250221 114100 72148245 3630 3630 3630 3630 69
563 20250221 114000 71897775 3620 3620 3620 3620 50
564 20250221 113900 71716775 3620 3620 3620 3620 36
565 20250221 113800 71586455 3620 3620 3620 3620 29
566 20250221 113700 71481475 3620 3620 3620 3620 0
567 20250221 113600 71481475 3620 3620 3620 3620 45
568 20250221 113500 71318575 3620 3620 3620 3620 11
569 20250221 113400 71278755 3630 3630 3630 3630 33
570 20250221 113300 71158965 3630 3630 3630 3630 333
571 20250221 113200 69950175 3630 3630 3630 3630 25
572 20250221 113100 69859425 3630 3630 3630 3630 12
573 20250221 113000 69815865 3640 3640 3640 3640 60
574 20250221 112900 69597465 3640 3640 3640 3640 0
575 20250221 112800 69597465 3640 3640 3640 3640 0
576 20250221 112700 69597465 3640 3640 3640 3640 75
577 20250221 112600 69324465 3640 3640 3640 3640 0
578 20250221 112500 69324465 3640 3640 3640 3640 42
579 20250221 112400 69171585 3640 3640 3640 3640 49
580 20250221 112300 68993225 3640 3640 3640 3640 0
581 20250221 112200 68993225 3640 3640 3640 3640 11
582 20250221 112100 68953185 3645 3645 3645 3645 0
583 20250221 112000 68953185 3645 3645 3645 3645 0
584 20250221 111900 68953185 3645 3645 3645 3645 57
585 20250221 111800 68745420 3645 3640 3645 3640 254
586 20250221 111700 67820015 3640 3640 3640 3640 0
587 20250221 111600 67820015 3640 3640 3640 3640 0
588 20250221 111500 67820015 3640 3640 3640 3640 1
589 20250221 111400 67816375 3630 3630 3630 3630 53
590 20250221 111300 67623985 3630 3630 3630 3630 53
591 20250221 111200 67431595 3630 3630 3630 3630 25
592 20250221 111100 67340845 3630 3630 3630 3630 0
593 20250221 111000 67340845 3630 3630 3630 3630 36
594 20250221 110900 67210165 3630 3630 3630 3630 56
595 20250221 110800 67006885 3625 3625 3625 3625 0
596 20250221 110700 67006885 3625 3625 3625 3625 88
597 20250221 110600 66687885 3615 3615 3615 3615 28
598 20250221 110500 66586665 3615 3615 3615 3615 11
599 20250221 110400 66546900 3615 3615 3615 3615 80
600 20250221 110300 66257700 3615 3615 3615 3615 0
601 20250221 110200 66257700 3615 3615 3615 3615 53
602 20250221 110100 66066105 3615 3615 3615 3615 42
603 20250221 110000 65914275 3615 3620 3620 3615 14
604 20250221 105900 65863615 3620 3620 3620 3620 51
605 20250221 105800 65678995 3620 3620 3620 3620 59
606 20250221 105700 65465415 3640 3640 3640 3635 214
607 20250221 105600 64687135 3640 3640 3640 3640 164
608 20250221 105500 64090175 3645 3640 3645 3640 27
609 20250221 105400 63991855 3645 3645 3645 3645 0
610 20250221 105300 63991855 3645 3640 3645 3640 16
611 20250221 105200 63933590 3640 3635 3640 3635 18
612 20250221 105100 63868135 3635 3635 3640 3635 45
613 20250221 105000 63704535 3635 3635 3635 3635 63
614 20250221 104900 63475530 3635 3635 3635 3635 0
615 20250221 104800 63475530 3635 3635 3635 3635 68
616 20250221 104700 63228350 3635 3635 3635 3635 39
617 20250221 104600 63086585 3635 3640 3640 3635 42
618 20250221 104500 62933900 3640 3640 3640 3640 87
619 20250221 104400 62617220 3640 3640 3640 3640 0
620 20250221 104300 62617220 3640 3640 3640 3640 65
621 20250221 104200 62380620 3640 3640 3640 3640 60
622 20250221 104100 62162220 3640 3640 3640 3640 0
623 20250221 104000 62162220 3640 3640 3640 3640 39
624 20250221 103900 62020260 3640 3640 3640 3640 63
625 20250221 103800 61790940 3635 3635 3635 3635 50
626 20250221 103700 61609190 3635 3615 3640 3615 564
627 20250221 103600 59561920 3615 3615 3615 3615 37
628 20250221 103500 59428165 3615 3615 3615 3615 27
629 20250221 103400 59330560 3620 3635 3635 3615 1964
630 20250221 103300 52216335 3635 3640 3640 3635 15
631 20250221 103200 52161795 3640 3640 3640 3640 17
632 20250221 103100 52099915 3640 3640 3640 3640 24
633 20250221 103000 52012555 3640 3645 3645 3640 55
634 20250221 102900 51812140 3645 3645 3645 3645 0
635 20250221 102800 51812140 3645 3645 3645 3645 17
636 20250221 102700 51750175 3645 3655 3655 3645 76
637 20250221 102600 51473045 3645 3645 3645 3645 11
638 20250221 102500 51432950 3645 3650 3650 3645 59
639 20250221 102400 51217675 3650 3645 3650 3645 41
640 20250221 102300 51068095 3650 3650 3650 3650 14
641 20250221 102200 51016995 3650 3655 3655 3650 90
642 20250221 102100 50688130 3655 3655 3655 3655 0
643 20250221 102000 50688130 3655 3655 3655 3655 12
644 20250221 101900 50644270 3660 3660 3660 3660 18
645 20250221 101800 50578390 3660 3660 3660 3660 300
646 20250221 101700 49480390 3660 3660 3660 3660 21
647 20250221 101600 49403530 3670 3670 3670 3670 93
648 20250221 101500 49062220 3660 3660 3660 3660 16
649 20250221 101400 49003660 3655 3665 3665 3655 299
650 20250221 101300 47907955 3655 3665 3665 3655 511
651 20250221 101200 46037380 3665 3665 3665 3665 14
652 20250221 101100 45986070 3665 3665 3665 3665 14
653 20250221 101000 45934760 3665 3665 3665 3665 0
654 20250221 100900 45934760 3665 3665 3665 3665 31
655 20250221 100800 45821145 3655 3655 3655 3655 0
656 20250221 100700 45821145 3655 3655 3655 3655 10
657 20250221 100600 45784595 3680 3685 3685 3680 200
658 20250221 100500 45048590 3680 3675 3680 3675 2305
659 20250221 100400 36567205 3655 3690 3690 3655 23
660 20250221 100300 36482870 3665 3665 3665 3665 0
661 20250221 100200 36482870 3665 3695 3695 3665 19
662 20250221 100100 36413205 3665 3665 3665 3665 11
663 20250221 100000 36372890 3675 3675 3675 3675 21
664 20250221 095900 36295715 3675 3690 3690 3675 17
665 20250221 095800 36233225 3680 3660 3680 3660 98
666 20250221 095700 35873080 3655 3670 3670 3650 307
667 20250221 095600 34752265 3670 3675 3675 3670 14
668 20250221 095500 34700875 3680 3680 3680 3680 0
669 20250221 095400 34700875 3680 3680 3680 3680 1
670 20250221 095300 34697195 3680 3680 3680 3680 20
671 20250221 095200 34623595 3680 3680 3680 3680 11
672 20250221 095100 34583115 3685 3685 3685 3685 181
673 20250221 095000 33916130 3690 3695 3695 3690 201
674 20250221 094900 33174045 3695 3695 3695 3695 15
675 20250221 094800 33118620 3695 3695 3695 3695 13
676 20250221 094700 33070585 3705 3695 3705 3695 12
677 20250221 094600 33026235 3705 3705 3705 3695 24
678 20250221 094500 32937495 3695 3695 3695 3695 3
679 20250221 094400 32926410 3695 3695 3695 3695 11
680 20250221 094300 32885765 3695 3695 3695 3695 30
681 20250221 094200 32774915 3700 3700 3700 3700 0
682 20250221 094100 32774915 3700 3705 3705 3700 870
683 20250221 094000 29552180 3725 3725 3725 3725 1
684 20250221 093900 29548455 3705 3705 3725 3705 31
685 20250221 093800 29433580 3705 3705 3705 3705 12
686 20250221 093700 29389120 3705 3705 3705 3705 0
687 20250221 093600 29389120 3705 3720 3725 3705 56
688 20250221 093500 29181065 3715 3705 3715 3705 348
689 20250221 093400 27889560 3705 3705 3705 3705 12
690 20250221 093300 27845100 3705 3705 3705 3705 14
691 20250221 093200 27793230 3715 3705 3715 3705 10
692 20250221 093100 27756130 3705 3705 3705 3705 14
693 20250221 093000 27704260 3705 3705 3715 3705 65
694 20250221 092900 27463415 3710 3710 3710 3710 0
695 20250221 092800 27463415 3710 3720 3720 3710 1463
696 20250221 092700 22027075 3725 3720 3725 3720 40
697 20250221 092600 21878155 3720 3725 3725 3720 34
698 20250221 092500 21751595 3720 3720 3720 3720 210
699 20250221 092400 20970395 3725 3725 3725 3725 0
700 20250221 092300 20970395 3725 3730 3730 3725 518
701 20250221 092200 19039760 3730 3730 3730 3730 11
702 20250221 092100 18998730 3730 3735 3735 3730 14
703 20250221 092000 18946500 3735 3735 3735 3735 13
704 20250221 091900 18897945 3745 3745 3745 3745 0
705 20250221 091800 18897945 3745 3735 3745 3735 14
706 20250221 091700 18845645 3730 3730 3730 3730 27
707 20250221 091600 18744935 3730 3730 3730 3730 39
708 20250221 091500 18599465 3730 3735 3745 3730 34
709 20250221 091400 18472530 3735 3740 3740 3735 180
710 20250221 091300 17800215 3740 3740 3740 3740 127
711 20250221 091200 17325235 3740 3740 3740 3740 14
712 20250221 091100 17272875 3755 3750 3755 3750 523
713 20250221 091000 15311580 3750 3735 3750 3735 224
714 20250221 090900 14474925 3735 3735 3735 3735 5
715 20250221 090800 14456250 3735 3735 3735 3735 22
716 20250221 090700 14374080 3745 3745 3745 3745 1939
717 20250221 090600 7112525 3750 3745 3750 3745 65
718 20250221 090500 6869095 3745 3745 3745 3745 1
719 20250221 090400 6865350 3730 3735 3735 3730 310
720 20250221 090300 5708995 3750 3750 3750 3750 0
721 20250221 090200 5708995 3750 3730 3750 3730 2
722 20250221 090100 5701515 3760 3750 3760 3725 609
723 20250221 090000 3424615 3755 3765 3770 3755 910