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

735
289220/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,735 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,211300,417123990,6820,6820,6820,6820,653
20250221,211200,417123990,6820,6820,6820,6820,0
20250221,211100,417123990,6820,6820,6820,6820,0
20250221,211000,417123990,6820,6820,6820,6820,0
20250221,210900,417123990,6820,6820,6820,6820,0
20250221,210800,417123990,6820,6820,6820,6820,0
20250221,210700,417123990,6820,6820,6820,6820,0
20250221,210600,417123990,6820,6820,6820,6820,0
20250221,210500,417123990,6820,6820,6820,6820,0
20250221,210400,417123990,6820,6820,6820,6820,0
20250221,210300,417123990,6820,6820,6820,6820,0
20250221,210200,417123990,6820,6820,6820,6820,0
20250221,210100,417123990,6820,6820,6820,6820,0
20250221,210000,417123990,6820,6820,6820,6820,0
20250221,205900,417123990,6820,6820,6820,6820,0
20250221,205800,417123990,6820,6820,6820,6820,0
20250221,205700,417123990,6820,6820,6820,6820,0
20250221,205600,417123990,6820,6820,6820,6820,0
20250221,205500,417123990,6820,6820,6820,6820,0
20250221,205400,417123990,6820,6820,6820,6820,0
20250221,205300,417123990,6820,6820,6820,6820,0
20250221,205200,417123990,6820,6820,6820,6820,0
20250221,205100,417123990,6820,6820,6820,6820,0
20250221,205000,417123990,6820,6820,6820,6820,0
20250221,204900,417123990,6820,6820,6820,6820,0
20250221,204800,417123990,6820,6820,6820,6820,0
20250221,204700,417123990,6820,6820,6820,6820,0
20250221,204600,417123990,6820,6820,6820,6820,0
20250221,204500,417123990,6820,6820,6820,6820,0
20250221,204400,417123990,6820,6820,6820,6820,0
20250221,204300,417123990,6820,6820,6820,6820,653
20250221,204200,417123990,6820,6820,6820,6820,0
20250221,204100,417123990,6820,6820,6820,6820,0
20250221,204000,417123990,6820,6820,6820,6820,0
20250221,203900,417123990,6820,6820,6820,6820,0
20250221,203800,417123990,6820,6820,6820,6820,0
20250221,203700,417123990,6820,6820,6820,6820,0
20250221,203600,417123990,6820,6820,6820,6820,0
20250221,203500,417123990,6820,6820,6820,6820,0
20250221,203400,417123990,6820,6820,6820,6820,0
20250221,203300,417123990,6820,6820,6820,6820,0
20250221,203200,417123990,6820,6820,6820,6820,0
20250221,203100,417123990,6820,6820,6820,6820,0
20250221,203000,417123990,6820,6820,6820,6820,0
20250221,202900,417123990,6820,6820,6820,6820,0
20250221,202800,417123990,6820,6820,6820,6820,0
20250221,202700,417123990,6820,6820,6820,6820,0
20250221,202600,417123990,6820,6820,6820,6820,0
20250221,202500,417123990,6820,6820,6820,6820,0
20250221,202400,417123990,6820,6820,6820,6820,0
20250221,202300,417123990,6820,6820,6820,6820,0
20250221,202200,417123990,6820,6820,6820,6820,0
20250221,202100,417123990,6820,6820,6820,6820,0
20250221,202000,417123990,6820,6820,6820,6820,0
20250221,201900,417123990,6820,6820,6820,6820,0
20250221,201800,417123990,6820,6820,6820,6820,0
20250221,201700,417123990,6820,6820,6820,6820,0
20250221,201600,417123990,6820,6820,6820,6820,0
20250221,201500,417123990,6820,6820,6820,6820,0
20250221,201400,417123990,6820,6820,6820,6820,0
20250221,201300,417123990,6820,6820,6820,6820,653
20250221,201200,417123990,6820,6820,6820,6820,0
20250221,201100,417123990,6820,6820,6820,6820,0
20250221,201000,417123990,6820,6820,6820,6820,0
20250221,200900,417123990,6820,6820,6820,6820,0
20250221,200800,417123990,6820,6820,6820,6820,0
20250221,200700,417123990,6820,6820,6820,6820,0
20250221,200600,417123990,6820,6820,6820,6820,0
20250221,200500,417123990,6820,6820,6820,6820,0
20250221,200400,417123990,6820,6820,6820,6820,0
20250221,200300,417123990,6820,6820,6820,6820,0
20250221,200200,417123990,6820,6820,6820,6820,0
20250221,200100,417123990,6820,6820,6820,6820,0
20250221,200000,417123990,6820,6820,6820,6820,0
20250221,195900,417123990,6820,6820,6820,6820,0
20250221,195800,417123990,6820,6820,6820,6820,0
20250221,195700,417123990,6820,6820,6820,6820,0
20250221,195600,417123990,6820,6820,6820,6820,0
20250221,195500,417123990,6820,6820,6820,6820,0
20250221,195400,417123990,6820,6820,6820,6820,0
20250221,195300,417123990,6820,6820,6820,6820,0
20250221,195200,417123990,6820,6820,6820,6820,0
20250221,195100,417123990,6820,6820,6820,6820,0
20250221,195000,417123990,6820,6820,6820,6820,0
20250221,194900,417123990,6820,6820,6820,6820,0
20250221,194800,417123990,6820,6820,6820,6820,0
20250221,194700,417123990,6820,6820,6820,6820,0
20250221,194600,417123990,6820,6820,6820,6820,0
20250221,194500,417123990,6820,6820,6820,6820,0
20250221,194400,417123990,6820,6820,6820,6820,0
20250221,194300,417123990,6820,6820,6820,6820,653
20250221,194200,417123990,6820,6820,6820,6820,0
20250221,194100,417123990,6820,6820,6820,6820,0
20250221,194000,417123990,6820,6820,6820,6820,0
20250221,193900,417123990,6820,6820,6820,6820,0
20250221,193800,417123990,6820,6820,6820,6820,0
20250221,193700,417123990,6820,6820,6820,6820,0
20250221,193600,417123990,6820,6820,6820,6820,0
20250221,193500,417123990,6820,6820,6820,6820,0
20250221,193400,417123990,6820,6820,6820,6820,0
20250221,193300,417123990,6820,6820,6820,6820,0
20250221,193200,417123990,6820,6820,6820,6820,0
20250221,193100,417123990,6820,6820,6820,6820,0
20250221,193000,417123990,6820,6820,6820,6820,0
20250221,192900,417123990,6820,6820,6820,6820,0
20250221,192800,417123990,6820,6820,6820,6820,0
20250221,192700,417123990,6820,6820,6820,6820,0
20250221,192600,417123990,6820,6820,6820,6820,0
20250221,192500,417123990,6820,6820,6820,6820,0
20250221,192400,417123990,6820,6820,6820,6820,0
20250221,192300,417123990,6820,6820,6820,6820,0
20250221,192200,417123990,6820,6820,6820,6820,0
20250221,192100,417123990,6820,6820,6820,6820,0
20250221,192000,417123990,6820,6820,6820,6820,0
20250221,191900,417123990,6820,6820,6820,6820,0
20250221,191800,417123990,6820,6820,6820,6820,0
20250221,191700,417123990,6820,6820,6820,6820,0
20250221,191600,417123990,6820,6820,6820,6820,0
20250221,191500,417123990,6820,6820,6820,6820,0
20250221,191400,417123990,6820,6820,6820,6820,0
20250221,191300,417123990,6820,6820,6820,6820,653
20250221,191200,417123990,6820,6820,6820,6820,0
20250221,191100,417123990,6820,6820,6820,6820,0
20250221,191000,417123990,6820,6820,6820,6820,0
20250221,190900,417123990,6820,6820,6820,6820,0
20250221,190800,417123990,6820,6820,6820,6820,0
20250221,190700,417123990,6820,6820,6820,6820,0
20250221,190600,417123990,6820,6820,6820,6820,0
20250221,190500,417123990,6820,6820,6820,6820,0
20250221,190400,417123990,6820,6820,6820,6820,0
20250221,190300,417123990,6820,6820,6820,6820,0
20250221,190200,417123990,6820,6820,6820,6820,0
20250221,190100,417123990,6820,6820,6820,6820,0
20250221,190000,417123990,6820,6820,6820,6820,0
20250221,185900,417123990,6820,6820,6820,6820,0
20250221,185800,417123990,6820,6820,6820,6820,0
20250221,185700,417123990,6820,6820,6820,6820,0
20250221,185600,417123990,6820,6820,6820,6820,0
20250221,185500,417123990,6820,6820,6820,6820,0
20250221,185400,417123990,6820,6820,6820,6820,0
20250221,185300,417123990,6820,6820,6820,6820,0
20250221,185200,417123990,6820,6820,6820,6820,0
20250221,185100,417123990,6820,6820,6820,6820,0
20250221,185000,417123990,6820,6820,6820,6820,0
20250221,184900,417123990,6820,6820,6820,6820,0
20250221,184800,417123990,6820,6820,6820,6820,0
20250221,184700,417123990,6820,6820,6820,6820,0
20250221,184600,417123990,6820,6820,6820,6820,0
20250221,184500,417123990,6820,6820,6820,6820,0
20250221,184400,417123990,6820,6820,6820,6820,0
20250221,184300,417123990,6820,6820,6820,6820,653
20250221,184200,417123990,6820,6820,6820,6820,0
20250221,184100,417123990,6820,6820,6820,6820,0
20250221,184000,417123990,6820,6820,6820,6820,0
20250221,183900,417123990,6820,6820,6820,6820,0
20250221,183800,417123990,6820,6820,6820,6820,0
20250221,183700,417123990,6820,6820,6820,6820,0
20250221,183600,417123990,6820,6820,6820,6820,0
20250221,183500,417123990,6820,6820,6820,6820,0
20250221,183400,417123990,6820,6820,6820,6820,0
20250221,183300,417123990,6820,6820,6820,6820,0
20250221,183200,417123990,6820,6820,6820,6820,0
20250221,183100,417123990,6820,6820,6820,6820,0
20250221,183000,417123990,6820,6820,6820,6820,0
20250221,182900,417123990,6820,6820,6820,6820,0
20250221,182800,417123990,6820,6820,6820,6820,0
20250221,182700,417123990,6820,6820,6820,6820,0
20250221,182600,417123990,6820,6820,6820,6820,0
20250221,182500,417123990,6820,6820,6820,6820,0
20250221,182400,417123990,6820,6820,6820,6820,0
20250221,182300,417123990,6820,6820,6820,6820,0
20250221,182200,417123990,6820,6820,6820,6820,0
20250221,182100,417123990,6820,6820,6820,6820,0
20250221,182000,417123990,6820,6820,6820,6820,0
20250221,181900,417123990,6820,6820,6820,6820,0
20250221,181800,417123990,6820,6820,6820,6820,0
20250221,181700,417123990,6820,6820,6820,6820,0
20250221,181600,417123990,6820,6820,6820,6820,0
20250221,181500,417123990,6820,6820,6820,6820,0
20250221,181400,417123990,6820,6820,6820,6820,0
20250221,181300,417123990,6820,6820,6820,6820,653
20250221,181200,417123990,6820,6820,6820,6820,0
20250221,181100,417123990,6820,6820,6820,6820,0
20250221,181000,417123990,6820,6820,6820,6820,0
20250221,180900,417123990,6820,6820,6820,6820,0
20250221,180800,417123990,6820,6820,6820,6820,0
20250221,180700,417123990,6820,6820,6820,6820,0
20250221,180600,417123990,6820,6820,6820,6820,0
20250221,180500,417123990,6820,6820,6820,6820,0
20250221,180400,417123990,6820,6820,6820,6820,0
20250221,180300,417123990,6820,6820,6820,6820,0
20250221,180200,417123990,6820,6820,6820,6820,0
20250221,180100,417123990,6820,6820,6820,6820,0
20250221,180000,417123990,6820,6820,6820,6820,0
20250221,175900,417123990,6820,6820,6820,6820,0
20250221,175800,417123990,6820,6820,6820,6820,0
20250221,175700,417123990,6820,6820,6820,6820,0
20250221,175600,417123990,6820,6820,6820,6820,0
20250221,175500,417123990,6820,6820,6820,6820,0
20250221,175400,417123990,6820,6820,6820,6820,0
20250221,175300,417123990,6820,6820,6820,6820,0
20250221,175200,417123990,6820,6820,6820,6820,0
20250221,175100,417123990,6820,6820,6820,6820,0
20250221,175000,417123990,6820,6820,6820,6820,0
20250221,174900,417123990,6820,6820,6820,6820,0
20250221,174800,417123990,6820,6820,6820,6820,0
20250221,174700,417123990,6820,6820,6820,6820,0
20250221,174600,417123990,6820,6820,6820,6820,0
20250221,174500,417123990,6820,6820,6820,6820,0
20250221,174400,417123990,6820,6820,6820,6820,0
20250221,174300,417123990,6820,6820,6820,6820,653
20250221,174200,417123990,6820,6820,6820,6820,0
20250221,174100,417123990,6820,6820,6820,6820,0
20250221,174000,417123990,6820,6820,6820,6820,0
20250221,173900,417123990,6820,6820,6820,6820,0
20250221,173800,417123990,6820,6820,6820,6820,0
20250221,173700,417123990,6820,6820,6820,6820,0
20250221,173600,417123990,6820,6820,6820,6820,0
20250221,173500,417123990,6820,6820,6820,6820,0
20250221,173400,417123990,6820,6820,6820,6820,0
20250221,173300,417123990,6820,6820,6820,6820,0
20250221,173200,417123990,6820,6820,6820,6820,0
20250221,173100,417123990,6820,6820,6820,6820,0
20250221,173000,417123990,6820,6820,6820,6820,0
20250221,172900,417123990,6820,6820,6820,6820,0
20250221,172800,417123990,6820,6820,6820,6820,0
20250221,172700,417123990,6820,6820,6820,6820,0
20250221,172600,417123990,6820,6820,6820,6820,0
20250221,172500,417123990,6820,6820,6820,6820,0
20250221,172400,417123990,6820,6820,6820,6820,0
20250221,172300,417123990,6820,6820,6820,6820,0
20250221,172200,417123990,6820,6820,6820,6820,0
20250221,172100,417123990,6820,6820,6820,6820,0
20250221,172000,417123990,6820,6820,6820,6820,0
20250221,171900,417123990,6820,6820,6820,6820,0
20250221,171800,417123990,6820,6820,6820,6820,0
20250221,171700,417123990,6820,6820,6820,6820,0
20250221,171600,417123990,6820,6820,6820,6820,0
20250221,171500,417123990,6820,6820,6820,6820,0
20250221,171400,417123990,6820,6820,6820,6820,0
20250221,171300,417123990,6820,6820,6820,6820,653
20250221,171200,417123990,6820,6820,6820,6820,0
20250221,171100,417123990,6820,6820,6820,6820,0
20250221,171000,417123990,6820,6820,6820,6820,0
20250221,170900,417123990,6820,6820,6820,6820,0
20250221,170800,417123990,6820,6820,6820,6820,0
20250221,170700,417123990,6820,6820,6820,6820,0
20250221,170600,417123990,6820,6820,6820,6820,0
20250221,170500,417123990,6820,6820,6820,6820,0
20250221,170400,417123990,6820,6820,6820,6820,0
20250221,170300,417123990,6820,6820,6820,6820,0
20250221,170200,417123990,6820,6820,6820,6820,0
20250221,170100,417123990,6820,6820,6820,6820,0
20250221,170000,417123990,6820,6820,6820,6820,0
20250221,165900,417123990,6820,6820,6820,6820,0
20250221,165800,417123990,6820,6820,6820,6820,0
20250221,165700,417123990,6820,6820,6820,6820,0
20250221,165600,417123990,6820,6820,6820,6820,0
20250221,165500,417123990,6820,6820,6820,6820,0
20250221,165400,417123990,6820,6820,6820,6820,0
20250221,165300,417123990,6820,6820,6820,6820,0
20250221,165200,417123990,6820,6820,6820,6820,0
20250221,165100,417123990,6820,6820,6820,6820,0
20250221,165000,417123990,6820,6820,6820,6820,0
20250221,164900,417123990,6820,6820,6820,6820,0
20250221,164800,417123990,6820,6820,6820,6820,0
20250221,164700,417123990,6820,6820,6820,6820,0
20250221,164600,417123990,6820,6820,6820,6820,0
20250221,164500,417123990,6820,6820,6820,6820,0
20250221,164400,417123990,6820,6820,6820,6820,0
20250221,164300,417123990,6820,6820,6820,6820,653
20250221,164200,417123990,6820,6820,6820,6820,0
20250221,164100,417123990,6820,6820,6820,6820,0
20250221,164000,417123990,6820,6820,6820,6820,0
20250221,163900,417123990,6820,6820,6820,6820,0
20250221,163800,417123990,6820,6820,6820,6820,0
20250221,163700,417123990,6820,6820,6820,6820,0
20250221,163600,417123990,6820,6820,6820,6820,0
20250221,163500,417123990,6820,6820,6820,6820,0
20250221,163400,417123990,6820,6820,6820,6820,0
20250221,163300,417123990,6820,6820,6820,6820,0
20250221,163200,417123990,6820,6820,6820,6820,0
20250221,163100,417123990,6820,6820,6820,6820,0
20250221,163000,417123990,6820,6820,6820,6820,0
20250221,162900,417123990,6820,6820,6820,6820,0
20250221,162800,417123990,6820,6820,6820,6820,0
20250221,162700,417123990,6820,6820,6820,6820,0
20250221,162600,417123990,6820,6820,6820,6820,0
20250221,162500,417123990,6820,6820,6820,6820,0
20250221,162400,417123990,6820,6820,6820,6820,0
20250221,162300,417123990,6820,6820,6820,6820,0
20250221,162200,417123990,6820,6820,6820,6820,0
20250221,162100,417123990,6820,6820,6820,6820,0
20250221,162000,417123990,6820,6820,6820,6820,0
20250221,161900,417123990,6820,6820,6820,6820,0
20250221,161800,417123990,6820,6820,6820,6820,0
20250221,161700,417123990,6820,6820,6820,6820,0
20250221,161600,417123990,6820,6820,6820,6820,0
20250221,161500,417123990,6820,6820,6820,6820,0
20250221,161400,417123990,6820,6820,6820,6820,0
20250221,161300,417123990,6820,6820,6820,6820,653
20250221,161200,417123990,6820,6820,6820,6820,0
20250221,161100,417123990,6820,6820,6820,6820,0
20250221,161000,417123990,6820,6820,6820,6820,0
20250221,160900,417123990,6820,6820,6820,6820,0
20250221,160800,417123990,6820,6820,6820,6820,0
20250221,160700,417123990,6820,6820,6820,6820,0
20250221,160600,417123990,6820,6820,6820,6820,0
20250221,160500,417123990,6820,6820,6820,6820,0
20250221,160400,417123990,6820,6820,6820,6820,0
20250221,160300,417123990,6820,6820,6820,6820,0
20250221,160200,417123990,6820,6820,6820,6820,0
20250221,160100,417123990,6820,6820,6820,6820,0
20250221,160000,417123990,6820,6820,6820,6820,0
20250221,155900,417123990,6820,6820,6820,6820,0
20250221,155800,417123990,6820,6820,6820,6820,0
20250221,155700,417123990,6820,6820,6820,6820,0
20250221,155600,417123990,6820,6820,6820,6820,0
20250221,155500,417123990,6820,6820,6820,6820,0
20250221,155400,417123990,6820,6820,6820,6820,0
20250221,155300,417123990,6820,6820,6820,6820,0
20250221,155200,417123990,6820,6820,6820,6820,0
20250221,155100,417123990,6820,6820,6820,6820,0
20250221,155000,417123990,6820,6820,6820,6820,0
20250221,154900,417123990,6820,6820,6820,6820,0
20250221,154800,417123990,6820,6820,6820,6820,0
20250221,154700,417123990,6820,6820,6820,6820,0
20250221,154600,417123990,6820,6820,6820,6820,0
20250221,154500,417123990,6820,6820,6820,6820,0
20250221,154400,417123990,6820,6820,6820,6820,0
20250221,154300,417123990,6820,6820,6820,6820,653
20250221,154200,417123990,6820,6820,6820,6820,0
20250221,154100,417123990,6820,6820,6820,6820,0
20250221,154000,417123990,6820,6820,6820,6820,0
20250221,153900,417123990,6820,6820,6820,6820,0
20250221,153800,417123990,6820,6820,6820,6820,0
20250221,153700,417123990,6820,6820,6820,6820,0
20250221,153600,417123990,6820,6820,6820,6820,0
20250221,153500,417123990,6820,6820,6820,6820,0
20250221,153400,417123990,6820,6820,6820,6820,0
20250221,153300,417123990,6820,6820,6820,6820,0
20250221,153200,417123990,6820,6820,6820,6820,0
20250221,153100,417123990,6820,6820,6820,6820,0
20250221,153000,417123990,6820,6820,6820,6820,653
20250221,152900,412670530,6760,6760,6760,6760,0
20250221,152800,412670530,6760,6760,6760,6760,0
20250221,152700,412670530,6760,6760,6760,6760,0
20250221,152600,412670530,6760,6760,6760,6760,0
20250221,152500,412670530,6760,6760,6760,6760,0
20250221,152400,412670530,6760,6760,6760,6760,0
20250221,152300,412670530,6760,6760,6760,6760,0
20250221,152200,412670530,6760,6760,6760,6760,0
20250221,152100,412670530,6760,6760,6760,6760,0
20250221,152000,412670530,6760,6760,6760,6760,0
20250221,151900,412670530,6760,6770,6770,6760,161
20250221,151800,411581080,6770,6780,6780,6770,428
20250221,151700,408680240,6790,6790,6790,6790,96
20250221,151600,408028400,6800,6800,6800,6780,502
20250221,151500,404623710,6790,6770,6790,6770,1302
20250221,151400,395800510,6770,6760,6770,6760,1001
20250221,151300,389024120,6750,6750,6750,6750,0
20250221,151200,389024120,6750,6760,6760,6750,105
20250221,151100,388314370,6760,6750,6760,6750,244
20250221,151000,386664950,6750,6750,6750,6750,157
20250221,150900,385605200,6750,6740,6750,6740,43
20250221,150800,385315200,6750,6740,6750,6740,757
20250221,150700,380209240,6740,6730,6740,6730,63
20250221,150600,379785050,6740,6740,6740,6730,937
20250221,150500,373469930,6740,6740,6740,6740,2
20250221,150400,373456450,6740,6740,6740,6740,252
20250221,150300,371757970,6740,6740,6740,6740,0
20250221,150200,371757970,6740,6740,6740,6740,0
20250221,150100,371757970,6740,6740,6740,6740,2
20250221,150000,371744490,6740,6740,6740,6740,2
20250221,145900,371731010,6730,6740,6740,6730,18
20250221,145800,371609840,6740,6730,6740,6730,21
20250221,145700,371468480,6730,6730,6730,6730,0
20250221,145600,371468480,6730,6730,6730,6730,0
20250221,145500,371468480,6730,6740,6740,6730,926
20250221,145400,365227340,6750,6750,6750,6750,141
20250221,145300,364275590,6760,6760,6760,6760,690
20250221,145200,359611190,6760,6760,6760,6760,233
20250221,145100,358036110,6750,6760,6760,6750,274
20250221,145000,356185130,6770,6770,6770,6770,5
20250221,144900,356151280,6760,6760,6760,6760,8
20250221,144800,356097200,6760,6760,6760,6760,302
20250221,144700,354055680,6760,6760,6760,6760,175
20250221,144600,352872680,6770,6770,6770,6770,0
20250221,144500,352872680,6770,6770,6770,6770,38
20250221,144400,352615420,6770,6770,6770,6770,0
20250221,144300,352615420,6770,6770,6770,6770,0
20250221,144200,352615420,6770,6770,6770,6770,67
20250221,144100,352161830,6770,6770,6770,6770,0
20250221,144000,352161830,6770,6770,6770,6770,200
20250221,143900,350807830,6770,6770,6770,6770,1
20250221,143800,350801060,6780,6780,6780,6780,103
20250221,143700,350102720,6780,6780,6780,6780,0
20250221,143600,350102720,6780,6780,6780,6780,10
20250221,143500,350034920,6780,6780,6780,6780,102
20250221,143400,349343360,6770,6770,6770,6770,10
20250221,143300,349275660,6770,6770,6770,6770,111
20250221,143200,348524190,6780,6770,6780,6770,26
20250221,143100,348348160,6770,6770,6770,6770,300
20250221,143000,346317160,6770,6770,6770,6770,1
20250221,142900,346310390,6770,6770,6770,6770,0
20250221,142800,346310390,6770,6770,6770,6770,36
20250221,142700,346066670,6770,6770,6770,6770,52
20250221,142600,345714630,6780,6780,6780,6780,1
20250221,142500,345707850,6780,6760,6780,6760,108
20250221,142400,344975630,6750,6750,6750,6750,0
20250221,142300,344975630,6750,6750,6750,6750,0
20250221,142200,344975630,6750,6750,6750,6750,96
20250221,142100,344327630,6750,6750,6750,6750,0
20250221,142000,344327630,6750,6750,6750,6750,2
20250221,141900,344314130,6750,6750,6750,6750,1
20250221,141800,344307380,6750,6750,6750,6750,0
20250221,141700,344307380,6750,6750,6750,6750,1
20250221,141600,344300630,6750,6750,6750,6750,0
20250221,141500,344300630,6750,6750,6750,6750,7
20250221,141400,344253380,6750,6730,6750,6730,281
20250221,141300,342362230,6730,6730,6730,6730,0
20250221,141200,342362230,6730,6730,6730,6730,0
20250221,141100,342362230,6730,6730,6730,6730,100
20250221,141000,341689230,6750,6750,6750,6750,0
20250221,140900,341689230,6750,6750,6750,6750,2
20250221,140800,341675730,6730,6730,6730,6730,149
20250221,140700,340672960,6730,6730,6730,6730,311
20250221,140600,338579930,6730,6730,6730,6730,0
20250221,140500,338579930,6730,6730,6730,6730,0
20250221,140400,338579930,6730,6730,6730,6730,75
20250221,140300,338075180,6730,6730,6730,6730,0
20250221,140200,338075180,6730,6780,6780,6730,2
20250221,140100,338061670,6780,6780,6780,6780,0
20250221,140000,338061670,6780,6780,6780,6780,3
20250221,135900,338041330,6740,6740,6740,6740,0
20250221,135800,338041330,6740,6740,6740,6740,0
20250221,135700,338041330,6740,6760,6760,6730,132
20250221,135600,337149200,6760,6780,6780,6760,2
20250221,135500,337135660,6780,6780,6780,6780,1
20250221,135400,337128880,6780,6780,6780,6780,50
20250221,135300,336789880,6780,6780,6780,6780,0
20250221,135200,336789880,6780,6780,6780,6780,0
20250221,135100,336789880,6780,6780,6780,6780,34
20250221,135000,336559360,6780,6780,6780,6780,2
20250221,134900,336545800,6780,6780,6780,6780,0
20250221,134800,336545800,6780,6780,6780,6780,0
20250221,134700,336545800,6780,6780,6780,6780,0
20250221,134600,336545800,6780,6760,6780,6760,145
20250221,134500,335563440,6760,6740,6760,6740,451
20250221,134400,332519190,6700,6700,6700,6700,0
20250221,134300,332519190,6700,6700,6700,6700,0
20250221,134200,332519190,6700,6700,6700,6700,0
20250221,134100,332519190,6700,6700,6700,6700,5
20250221,134000,332485690,6700,6700,6700,6700,0
20250221,133900,332485690,6700,6700,6700,6700,74
20250221,133800,331989890,6700,6730,6730,6700,379
20250221,133700,329444350,6740,6740,6740,6740,1
20250221,133600,329437610,6740,6740,6740,6740,2
20250221,133500,329424130,6740,6740,6740,6740,1
20250221,133400,329417390,6750,6740,6750,6740,137
20250221,133300,328493790,6740,6740,6740,6730,104
20250221,133200,327793330,6750,6750,6750,6750,0
20250221,133100,327793330,6750,6750,6750,6750,0
20250221,133000,327793330,6750,6750,6750,6750,0
20250221,132900,327793330,6750,6750,6750,6750,0
20250221,132800,327793330,6750,6750,6750,6750,30
20250221,132700,327590830,6720,6720,6720,6720,0
20250221,132600,327590830,6720,6720,6720,6720,43
20250221,132500,327301870,6750,6750,6750,6750,0
20250221,132400,327301870,6750,6750,6750,6750,0
20250221,132300,327301870,6750,6750,6750,6750,0
20250221,132200,327301870,6750,6750,6750,6750,1
20250221,132100,327295120,6750,6750,6750,6750,0
20250221,132000,327295120,6750,6740,6750,6740,170
20250221,131900,326148760,6740,6740,6740,6740,6
20250221,131800,326108320,6750,6750,6750,6750,0
20250221,131700,326108320,6750,6750,6750,6750,2
20250221,131600,326094820,6750,6750,6750,6750,8
20250221,131500,326040820,6750,6750,6750,6750,0
20250221,131400,326040820,6750,6750,6750,6750,4
20250221,131300,326013820,6750,6750,6750,6750,60
20250221,131200,325608820,6760,6760,6760,6760,0
20250221,131100,325608820,6760,6760,6760,6760,24
20250221,131000,325446580,6760,6760,6760,6760,0
20250221,130900,325446580,6760,6760,6760,6760,0
20250221,130800,325446580,6760,6760,6760,6760,0
20250221,130700,325446580,6760,6760,6760,6760,0
20250221,130600,325446580,6760,6760,6760,6760,0
20250221,130500,325446580,6760,6760,6760,6760,0
20250221,130400,325446580,6760,6760,6760,6760,42
20250221,130300,325162660,6780,6780,6780,6780,0
20250221,130200,325162660,6780,6780,6780,6780,20
20250221,130100,325027060,6780,6760,6780,6760,120
20250221,130000,324214020,6750,6740,6750,6740,1163
20250221,125900,316373240,6730,6730,6730,6730,4
20250221,125800,316346320,6730,6710,6730,6710,670
20250221,125700,311840070,6710,6710,6710,6710,4
20250221,125600,311813230,6710,6710,6710,6710,200
20250221,125500,310471230,6710,6710,6710,6710,22
20250221,125400,310323610,6710,6710,6710,6710,0
20250221,125300,310323610,6710,6710,6710,6710,184
20250221,125200,309088970,6710,6710,6710,6710,0
20250221,125100,309088970,6710,6710,6710,6710,259
20250221,125000,307351080,6720,6720,6720,6720,1
20250221,124900,307344360,6710,6710,6710,6710,3
20250221,124800,307324230,6710,6710,6710,6710,0
20250221,124700,307324230,6710,6710,6710,6710,0
20250221,124600,307324230,6710,6710,6710,6710,0
20250221,124500,307324230,6710,6710,6710,6710,2
20250221,124400,307310810,6710,6710,6710,6710,6
20250221,124300,307270550,6710,6710,6710,6710,498
20250221,124200,303928970,6720,6720,6720,6720,0
20250221,124100,303928970,6720,6720,6720,6720,10
20250221,124000,303861770,6720,6720,6720,6720,302
20250221,123900,301832330,6720,6720,6720,6720,0
20250221,123800,301832330,6720,6720,6720,6720,1
20250221,123700,301825610,6720,6720,6720,6720,30
20250221,123600,301624010,6710,6710,6710,6710,0
20250221,123500,301624010,6710,6710,6710,6710,46
20250221,123400,301315350,6710,6710,6710,6710,10
20250221,123300,301248250,6720,6720,6720,6720,21
20250221,123200,301107130,6710,6710,6710,6710,599
20250221,123100,297087840,6720,6720,6720,6720,0
20250221,123000,297087840,6720,6720,6720,6720,0
20250221,122900,297087840,6720,6720,6720,6720,0
20250221,122800,297087840,6720,6720,6720,6720,15
20250221,122700,296987040,6720,6720,6730,6720,115
20250221,122600,296214200,6710,6720,6720,6710,4
20250221,122500,296187330,6720,6720,6720,6720,0
20250221,122400,296187330,6720,6720,6720,6720,0
20250221,122300,296187330,6720,6720,6720,6720,60
20250221,122200,295784130,6720,6720,6720,6720,0
20250221,122100,295784130,6720,6720,6720,6720,1
20250221,122000,295777410,6720,6720,6720,6720,25
20250221,121900,295609410,6720,6720,6720,6720,0
20250221,121800,295609410,6720,6720,6720,6720,0
20250221,121700,295609410,6720,6720,6720,6720,0
20250221,121600,295609410,6720,6720,6720,6720,0
20250221,121500,295609410,6720,6720,6720,6720,1
20250221,121400,295602690,6720,6720,6720,6720,1
20250221,121300,295595970,6720,6720,6720,6720,14
20250221,121200,295501890,6740,6740,6740,6740,0
20250221,121100,295501890,6740,6740,6740,6740,0
20250221,121000,295501890,6740,6740,6740,6740,0
20250221,120900,295501890,6740,6740,6740,6740,21
20250221,120800,295360350,6740,6740,6740,6740,9
20250221,120700,295299690,6740,6740,6740,6740,0
20250221,120600,295299690,6740,6740,6740,6740,0
20250221,120500,295299690,6740,6730,6740,6730,1500
20250221,120400,285191820,6720,6720,6720,6720,0
20250221,120300,285191820,6720,6720,6720,6720,0
20250221,120200,285191820,6720,6720,6720,6720,174
20250221,120100,284022540,6710,6710,6710,6710,0
20250221,120000,284022540,6710,6700,6710,6700,230
20250221,115900,282479740,6700,6700,6700,6700,45
20250221,115800,282178240,6700,6700,6700,6700,1
20250221,115700,282171540,6700,6700,6700,6700,80
20250221,115600,281635540,6700,6700,6700,6700,77
20250221,115500,281119640,6700,6700,6700,6700,0
20250221,115400,281119640,6700,6700,6700,6700,0
20250221,115300,281119640,6700,6700,6700,6700,0
20250221,115200,281119640,6700,6700,6700,6700,0
20250221,115100,281119640,6700,6710,6710,6700,165
20250221,115000,280013230,6700,6690,6700,6690,302
20250221,114900,277990940,6690,6680,6690,6680,157
20250221,114800,276942110,6680,6680,6680,6680,17
20250221,114700,276828550,6680,6690,6690,6680,309
20250221,114600,274764400,6680,6700,6700,6680,103
20250221,114500,274075370,6720,6720,6720,6720,0
20250221,114400,274075370,6720,6720,6720,6720,0
20250221,114300,274075370,6720,6720,6720,6720,0
20250221,114200,274075370,6720,6720,6720,6720,14
20250221,114100,273981290,6720,6720,6720,6720,0
20250221,114000,273981290,6720,6720,6720,6720,0
20250221,113900,273981290,6720,6720,6720,6720,0
20250221,113800,273981290,6720,6700,6720,6690,68
20250221,113700,273524650,6700,6720,6720,6700,325
20250221,113600,271346940,6740,6740,6740,6740,0
20250221,113500,271346940,6740,6740,6740,6740,15
20250221,113400,271245840,6740,6740,6740,6730,24
20250221,113300,271084140,6740,6740,6740,6740,1
20250221,113200,271077400,6740,6740,6740,6740,148
20250221,113100,270079880,6720,6700,6720,6700,5
20250221,113000,270046340,6700,6740,6740,6700,346
20250221,112900,267728100,6740,6740,6740,6740,0
20250221,112800,267728100,6740,6740,6740,6740,0
20250221,112700,267728100,6740,6740,6740,6740,1
20250221,112600,267721360,6710,6710,6710,6710,139
20250221,112500,266788670,6740,6740,6740,6740,0
20250221,112400,266788670,6740,6740,6740,6740,4
20250221,112300,266761710,6700,6700,6700,6700,34
20250221,112200,266533910,6740,6740,6740,6740,1
20250221,112100,266527170,6740,6730,6740,6730,356
20250221,112000,264131280,6730,6730,6730,6730,0
20250221,111900,264131280,6730,6710,6730,6710,919
20250221,111800,257964030,6700,6700,6700,6700,0
20250221,111700,257964030,6700,6700,6700,6700,0
20250221,111600,257964030,6700,6700,6700,6700,110
20250221,111500,257227030,6700,6700,6700,6700,0
20250221,111400,257227030,6700,6700,6700,6700,0
20250221,111300,257227030,6700,6700,6700,6700,0
20250221,111200,257227030,6700,6700,6700,6700,79
20250221,111100,256697730,6700,6700,6700,6700,0
20250221,111000,256697730,6700,6700,6700,6700,512
20250221,110900,253267330,6710,6710,6710,6710,0
20250221,110800,253267330,6710,6710,6710,6710,0
20250221,110700,253267330,6710,6710,6710,6710,309
20250221,110600,251193940,6740,6740,6740,6740,1
20250221,110500,251187200,6740,6740,6740,6740,19
20250221,110400,251059140,6750,6750,6750,6750,10
20250221,110300,250991640,6750,6750,6750,6750,0
20250221,110200,250991640,6750,6750,6750,6750,0
20250221,110100,250991640,6750,6750,6750,6750,0
20250221,110000,250991640,6750,6750,6750,6750,5
20250221,105900,250957890,6750,6720,6750,6720,101
20250221,105800,250279140,6720,6720,6720,6720,346
20250221,105700,247954020,6720,6720,6720,6720,0
20250221,105600,247954020,6720,6720,6720,6720,0
20250221,105500,247954020,6720,6720,6720,6720,1
20250221,105400,247947300,6720,6700,6720,6700,101
20250221,105300,247270580,6700,6700,6700,6700,100
20250221,105200,246600580,6700,6700,6700,6700,18
20250221,105100,246479980,6710,6710,6710,6710,1
20250221,105000,246473270,6700,6700,6700,6700,0
20250221,104900,246473270,6700,6700,6700,6700,0
20250221,104800,246473270,6700,6700,6700,6700,0
20250221,104700,246473270,6700,6700,6700,6700,0
20250221,104600,246473270,6700,6700,6700,6700,0
20250221,104500,246473270,6700,6700,6700,6700,0
20250221,104400,246473270,6700,6700,6700,6700,0
20250221,104300,246473270,6700,6710,6710,6700,155
20250221,104200,245434060,6720,6720,6720,6720,16
20250221,104100,245326540,6710,6710,6710,6710,198
20250221,104000,243997960,6700,6710,6710,6700,292
20250221,103900,242041540,6710,6710,6710,6710,10
20250221,103800,241974440,6710,6710,6710,6710,184
20250221,103700,240739800,6690,6690,6690,6690,180
20250221,103600,239535600,6690,6690,6690,6690,67
20250221,103500,239087370,6670,6670,6670,6670,100
20250221,103400,238420370,6700,6700,6700,6700,0
20250221,103300,238420370,6700,6700,6700,6700,0
20250221,103200,238420370,6700,6700,6700,6700,2
20250221,103100,238406970,6710,6660,6710,6660,116
20250221,103000,237629410,6660,6700,6700,6660,1486
20250221,102900,227701600,6710,6720,6720,6710,4
20250221,102800,227674750,6700,6700,6700,6700,0
20250221,102700,227674750,6700,6700,6700,6700,149
20250221,102600,226676450,6720,6720,6720,6720,0
20250221,102500,226676450,6720,6720,6720,6720,2
20250221,102400,226663010,6700,6700,6700,6700,100
20250221,102300,225993010,6700,6700,6700,6700,200
20250221,102200,224653010,6720,6720,6720,6720,38
20250221,102100,224397650,6700,6700,6700,6700,200
20250221,102000,223057650,6700,6710,6710,6700,167
20250221,101900,221937350,6710,6720,6720,6710,67
20250221,101800,221487460,6720,6720,6720,6720,0
20250221,101700,221487460,6720,6720,6720,6720,2
20250221,101600,221474020,6720,6710,6720,6710,17
20250221,101500,221359940,6710,6720,6720,6710,3
20250221,101400,221339800,6720,6720,6720,6720,0
20250221,101300,221339800,6720,6720,6720,6720,10
20250221,101200,221272600,6720,6720,6720,6720,23
20250221,101100,221118040,6700,6720,6720,6700,444
20250221,101000,218136070,6730,6740,6740,6730,56
20250221,100900,217759090,6730,6730,6730,6730,4
20250221,100800,217732170,6740,6740,6740,6740,1
20250221,100700,217725430,6730,6750,6750,6730,193
20250221,100600,216424600,6750,6750,6750,6750,0
20250221,100500,216424600,6750,6750,6750,6750,246
20250221,100400,214764100,6750,6750,6750,6750,60
20250221,100300,214359100,6750,6750,6750,6750,0
20250221,100200,214359100,6750,6750,6760,6750,470
20250221,100100,211186250,6750,6750,6750,6750,10
20250221,100000,211118750,6730,6730,6730,6730,351
20250221,095900,208756520,6750,6750,6750,6750,0
20250221,095800,208756520,6750,6750,6750,6750,5
20250221,095700,208722770,6740,6740,6740,6740,0
20250221,095600,208722770,6740,6740,6740,6740,509
20250221,095500,205292110,6750,6750,6750,6750,0
20250221,095400,205292110,6750,6750,6750,6750,0
20250221,095300,205292110,6750,6750,6750,6750,22
20250221,095200,205143610,6740,6740,6740,6740,1
20250221,095100,205136870,6740,6740,6740,6740,75
20250221,095000,204631370,6740,6740,6740,6740,0
20250221,094900,204631370,6740,6730,6740,6730,407
20250221,094800,201888690,6740,6740,6740,6720,205
20250221,094700,200507970,6740,6740,6740,6740,7
20250221,094600,200460790,6710,6680,6710,6680,3160
20250221,094500,179281210,6690,6680,6690,6680,168
20250221,094400,178157420,6660,6660,6660,6650,947
20250221,094300,171853900,6660,6660,6660,6660,110
20250221,094200,171121300,6660,6690,6690,6660,1234
20250221,094100,162887440,6690,6690,6690,6690,1
20250221,094000,162880750,6690,6690,6690,6690,10
20250221,093900,162813850,6700,6700,6700,6700,214
20250221,093800,161380050,6700,6700,6700,6700,0
20250221,093700,161380050,6700,6700,6700,6700,0
20250221,093600,161380050,6700,6710,6710,6690,638
20250221,093500,157103330,6710,6720,6720,6710,177
20250221,093400,155915120,6720,6720,6720,6720,31
20250221,093300,155706800,6720,6730,6730,6720,122
20250221,093200,154885960,6730,6730,6730,6730,39
20250221,093100,154623490,6730,6730,6730,6730,2
20250221,093000,154610030,6710,6730,6730,6710,20
20250221,092900,154475460,6730,6700,6730,6700,405
20250221,092800,151753530,6700,6680,6700,6670,554
20250221,092700,148042450,6670,6680,6680,6670,200
20250221,092600,146706550,6680,6680,6680,6680,21
20250221,092500,146566270,6700,6680,6700,6660,324
20250221,092400,144404420,6720,6720,6720,6680,264
20250221,092300,142634710,6700,6670,6700,6670,1866
20250221,092200,130158790,6670,6680,6680,6670,600
20250221,092100,126152120,6680,6700,6700,6680,106
20250221,092000,125442750,6700,6700,6700,6700,319
20250221,091900,123305450,6700,6710,6710,6700,63
20250221,091800,122882770,6700,6700,6700,6700,1379
20250221,091700,113643470,6700,6730,6730,6700,280
20250221,091600,111765410,6700,6730,6730,6700,122
20250221,091500,110945750,6740,6740,6740,6740,1
20250221,091400,110939010,6740,6740,6740,6740,2
20250221,091300,110925530,6740,6740,6740,6740,0
20250221,091200,110925530,6740,6690,6740,6690,211
20250221,091100,109513440,6700,6700,6710,6680,641
20250221,091000,105220990,6740,6750,6750,6700,220
20250221,090900,103744140,6740,6740,6740,6700,1439
20250221,090800,94075680,6750,6790,6790,6750,3194
20250221,090700,72505600,6800,6800,6810,6800,312
20250221,090600,70383830,6800,6800,6800,6800,8
20250221,090500,70329430,6800,6810,6840,6800,739
20250221,090400,65291230,6810,6850,6850,6810,582
20250221,090300,61311760,6850,6870,6870,6830,868
20250221,090200,55368950,6850,6880,6900,6850,1646
20250221,090100,44067610,6870,6850,6870,6850,400
20250221,090000,41325610,6850,6830,6920,6730,6037
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 211300 417123990 6820 6820 6820 6820 653
3 20250221 211200 417123990 6820 6820 6820 6820 0
4 20250221 211100 417123990 6820 6820 6820 6820 0
5 20250221 211000 417123990 6820 6820 6820 6820 0
6 20250221 210900 417123990 6820 6820 6820 6820 0
7 20250221 210800 417123990 6820 6820 6820 6820 0
8 20250221 210700 417123990 6820 6820 6820 6820 0
9 20250221 210600 417123990 6820 6820 6820 6820 0
10 20250221 210500 417123990 6820 6820 6820 6820 0
11 20250221 210400 417123990 6820 6820 6820 6820 0
12 20250221 210300 417123990 6820 6820 6820 6820 0
13 20250221 210200 417123990 6820 6820 6820 6820 0
14 20250221 210100 417123990 6820 6820 6820 6820 0
15 20250221 210000 417123990 6820 6820 6820 6820 0
16 20250221 205900 417123990 6820 6820 6820 6820 0
17 20250221 205800 417123990 6820 6820 6820 6820 0
18 20250221 205700 417123990 6820 6820 6820 6820 0
19 20250221 205600 417123990 6820 6820 6820 6820 0
20 20250221 205500 417123990 6820 6820 6820 6820 0
21 20250221 205400 417123990 6820 6820 6820 6820 0
22 20250221 205300 417123990 6820 6820 6820 6820 0
23 20250221 205200 417123990 6820 6820 6820 6820 0
24 20250221 205100 417123990 6820 6820 6820 6820 0
25 20250221 205000 417123990 6820 6820 6820 6820 0
26 20250221 204900 417123990 6820 6820 6820 6820 0
27 20250221 204800 417123990 6820 6820 6820 6820 0
28 20250221 204700 417123990 6820 6820 6820 6820 0
29 20250221 204600 417123990 6820 6820 6820 6820 0
30 20250221 204500 417123990 6820 6820 6820 6820 0
31 20250221 204400 417123990 6820 6820 6820 6820 0
32 20250221 204300 417123990 6820 6820 6820 6820 653
33 20250221 204200 417123990 6820 6820 6820 6820 0
34 20250221 204100 417123990 6820 6820 6820 6820 0
35 20250221 204000 417123990 6820 6820 6820 6820 0
36 20250221 203900 417123990 6820 6820 6820 6820 0
37 20250221 203800 417123990 6820 6820 6820 6820 0
38 20250221 203700 417123990 6820 6820 6820 6820 0
39 20250221 203600 417123990 6820 6820 6820 6820 0
40 20250221 203500 417123990 6820 6820 6820 6820 0
41 20250221 203400 417123990 6820 6820 6820 6820 0
42 20250221 203300 417123990 6820 6820 6820 6820 0
43 20250221 203200 417123990 6820 6820 6820 6820 0
44 20250221 203100 417123990 6820 6820 6820 6820 0
45 20250221 203000 417123990 6820 6820 6820 6820 0
46 20250221 202900 417123990 6820 6820 6820 6820 0
47 20250221 202800 417123990 6820 6820 6820 6820 0
48 20250221 202700 417123990 6820 6820 6820 6820 0
49 20250221 202600 417123990 6820 6820 6820 6820 0
50 20250221 202500 417123990 6820 6820 6820 6820 0
51 20250221 202400 417123990 6820 6820 6820 6820 0
52 20250221 202300 417123990 6820 6820 6820 6820 0
53 20250221 202200 417123990 6820 6820 6820 6820 0
54 20250221 202100 417123990 6820 6820 6820 6820 0
55 20250221 202000 417123990 6820 6820 6820 6820 0
56 20250221 201900 417123990 6820 6820 6820 6820 0
57 20250221 201800 417123990 6820 6820 6820 6820 0
58 20250221 201700 417123990 6820 6820 6820 6820 0
59 20250221 201600 417123990 6820 6820 6820 6820 0
60 20250221 201500 417123990 6820 6820 6820 6820 0
61 20250221 201400 417123990 6820 6820 6820 6820 0
62 20250221 201300 417123990 6820 6820 6820 6820 653
63 20250221 201200 417123990 6820 6820 6820 6820 0
64 20250221 201100 417123990 6820 6820 6820 6820 0
65 20250221 201000 417123990 6820 6820 6820 6820 0
66 20250221 200900 417123990 6820 6820 6820 6820 0
67 20250221 200800 417123990 6820 6820 6820 6820 0
68 20250221 200700 417123990 6820 6820 6820 6820 0
69 20250221 200600 417123990 6820 6820 6820 6820 0
70 20250221 200500 417123990 6820 6820 6820 6820 0
71 20250221 200400 417123990 6820 6820 6820 6820 0
72 20250221 200300 417123990 6820 6820 6820 6820 0
73 20250221 200200 417123990 6820 6820 6820 6820 0
74 20250221 200100 417123990 6820 6820 6820 6820 0
75 20250221 200000 417123990 6820 6820 6820 6820 0
76 20250221 195900 417123990 6820 6820 6820 6820 0
77 20250221 195800 417123990 6820 6820 6820 6820 0
78 20250221 195700 417123990 6820 6820 6820 6820 0
79 20250221 195600 417123990 6820 6820 6820 6820 0
80 20250221 195500 417123990 6820 6820 6820 6820 0
81 20250221 195400 417123990 6820 6820 6820 6820 0
82 20250221 195300 417123990 6820 6820 6820 6820 0
83 20250221 195200 417123990 6820 6820 6820 6820 0
84 20250221 195100 417123990 6820 6820 6820 6820 0
85 20250221 195000 417123990 6820 6820 6820 6820 0
86 20250221 194900 417123990 6820 6820 6820 6820 0
87 20250221 194800 417123990 6820 6820 6820 6820 0
88 20250221 194700 417123990 6820 6820 6820 6820 0
89 20250221 194600 417123990 6820 6820 6820 6820 0
90 20250221 194500 417123990 6820 6820 6820 6820 0
91 20250221 194400 417123990 6820 6820 6820 6820 0
92 20250221 194300 417123990 6820 6820 6820 6820 653
93 20250221 194200 417123990 6820 6820 6820 6820 0
94 20250221 194100 417123990 6820 6820 6820 6820 0
95 20250221 194000 417123990 6820 6820 6820 6820 0
96 20250221 193900 417123990 6820 6820 6820 6820 0
97 20250221 193800 417123990 6820 6820 6820 6820 0
98 20250221 193700 417123990 6820 6820 6820 6820 0
99 20250221 193600 417123990 6820 6820 6820 6820 0
100 20250221 193500 417123990 6820 6820 6820 6820 0
101 20250221 193400 417123990 6820 6820 6820 6820 0
102 20250221 193300 417123990 6820 6820 6820 6820 0
103 20250221 193200 417123990 6820 6820 6820 6820 0
104 20250221 193100 417123990 6820 6820 6820 6820 0
105 20250221 193000 417123990 6820 6820 6820 6820 0
106 20250221 192900 417123990 6820 6820 6820 6820 0
107 20250221 192800 417123990 6820 6820 6820 6820 0
108 20250221 192700 417123990 6820 6820 6820 6820 0
109 20250221 192600 417123990 6820 6820 6820 6820 0
110 20250221 192500 417123990 6820 6820 6820 6820 0
111 20250221 192400 417123990 6820 6820 6820 6820 0
112 20250221 192300 417123990 6820 6820 6820 6820 0
113 20250221 192200 417123990 6820 6820 6820 6820 0
114 20250221 192100 417123990 6820 6820 6820 6820 0
115 20250221 192000 417123990 6820 6820 6820 6820 0
116 20250221 191900 417123990 6820 6820 6820 6820 0
117 20250221 191800 417123990 6820 6820 6820 6820 0
118 20250221 191700 417123990 6820 6820 6820 6820 0
119 20250221 191600 417123990 6820 6820 6820 6820 0
120 20250221 191500 417123990 6820 6820 6820 6820 0
121 20250221 191400 417123990 6820 6820 6820 6820 0
122 20250221 191300 417123990 6820 6820 6820 6820 653
123 20250221 191200 417123990 6820 6820 6820 6820 0
124 20250221 191100 417123990 6820 6820 6820 6820 0
125 20250221 191000 417123990 6820 6820 6820 6820 0
126 20250221 190900 417123990 6820 6820 6820 6820 0
127 20250221 190800 417123990 6820 6820 6820 6820 0
128 20250221 190700 417123990 6820 6820 6820 6820 0
129 20250221 190600 417123990 6820 6820 6820 6820 0
130 20250221 190500 417123990 6820 6820 6820 6820 0
131 20250221 190400 417123990 6820 6820 6820 6820 0
132 20250221 190300 417123990 6820 6820 6820 6820 0
133 20250221 190200 417123990 6820 6820 6820 6820 0
134 20250221 190100 417123990 6820 6820 6820 6820 0
135 20250221 190000 417123990 6820 6820 6820 6820 0
136 20250221 185900 417123990 6820 6820 6820 6820 0
137 20250221 185800 417123990 6820 6820 6820 6820 0
138 20250221 185700 417123990 6820 6820 6820 6820 0
139 20250221 185600 417123990 6820 6820 6820 6820 0
140 20250221 185500 417123990 6820 6820 6820 6820 0
141 20250221 185400 417123990 6820 6820 6820 6820 0
142 20250221 185300 417123990 6820 6820 6820 6820 0
143 20250221 185200 417123990 6820 6820 6820 6820 0
144 20250221 185100 417123990 6820 6820 6820 6820 0
145 20250221 185000 417123990 6820 6820 6820 6820 0
146 20250221 184900 417123990 6820 6820 6820 6820 0
147 20250221 184800 417123990 6820 6820 6820 6820 0
148 20250221 184700 417123990 6820 6820 6820 6820 0
149 20250221 184600 417123990 6820 6820 6820 6820 0
150 20250221 184500 417123990 6820 6820 6820 6820 0
151 20250221 184400 417123990 6820 6820 6820 6820 0
152 20250221 184300 417123990 6820 6820 6820 6820 653
153 20250221 184200 417123990 6820 6820 6820 6820 0
154 20250221 184100 417123990 6820 6820 6820 6820 0
155 20250221 184000 417123990 6820 6820 6820 6820 0
156 20250221 183900 417123990 6820 6820 6820 6820 0
157 20250221 183800 417123990 6820 6820 6820 6820 0
158 20250221 183700 417123990 6820 6820 6820 6820 0
159 20250221 183600 417123990 6820 6820 6820 6820 0
160 20250221 183500 417123990 6820 6820 6820 6820 0
161 20250221 183400 417123990 6820 6820 6820 6820 0
162 20250221 183300 417123990 6820 6820 6820 6820 0
163 20250221 183200 417123990 6820 6820 6820 6820 0
164 20250221 183100 417123990 6820 6820 6820 6820 0
165 20250221 183000 417123990 6820 6820 6820 6820 0
166 20250221 182900 417123990 6820 6820 6820 6820 0
167 20250221 182800 417123990 6820 6820 6820 6820 0
168 20250221 182700 417123990 6820 6820 6820 6820 0
169 20250221 182600 417123990 6820 6820 6820 6820 0
170 20250221 182500 417123990 6820 6820 6820 6820 0
171 20250221 182400 417123990 6820 6820 6820 6820 0
172 20250221 182300 417123990 6820 6820 6820 6820 0
173 20250221 182200 417123990 6820 6820 6820 6820 0
174 20250221 182100 417123990 6820 6820 6820 6820 0
175 20250221 182000 417123990 6820 6820 6820 6820 0
176 20250221 181900 417123990 6820 6820 6820 6820 0
177 20250221 181800 417123990 6820 6820 6820 6820 0
178 20250221 181700 417123990 6820 6820 6820 6820 0
179 20250221 181600 417123990 6820 6820 6820 6820 0
180 20250221 181500 417123990 6820 6820 6820 6820 0
181 20250221 181400 417123990 6820 6820 6820 6820 0
182 20250221 181300 417123990 6820 6820 6820 6820 653
183 20250221 181200 417123990 6820 6820 6820 6820 0
184 20250221 181100 417123990 6820 6820 6820 6820 0
185 20250221 181000 417123990 6820 6820 6820 6820 0
186 20250221 180900 417123990 6820 6820 6820 6820 0
187 20250221 180800 417123990 6820 6820 6820 6820 0
188 20250221 180700 417123990 6820 6820 6820 6820 0
189 20250221 180600 417123990 6820 6820 6820 6820 0
190 20250221 180500 417123990 6820 6820 6820 6820 0
191 20250221 180400 417123990 6820 6820 6820 6820 0
192 20250221 180300 417123990 6820 6820 6820 6820 0
193 20250221 180200 417123990 6820 6820 6820 6820 0
194 20250221 180100 417123990 6820 6820 6820 6820 0
195 20250221 180000 417123990 6820 6820 6820 6820 0
196 20250221 175900 417123990 6820 6820 6820 6820 0
197 20250221 175800 417123990 6820 6820 6820 6820 0
198 20250221 175700 417123990 6820 6820 6820 6820 0
199 20250221 175600 417123990 6820 6820 6820 6820 0
200 20250221 175500 417123990 6820 6820 6820 6820 0
201 20250221 175400 417123990 6820 6820 6820 6820 0
202 20250221 175300 417123990 6820 6820 6820 6820 0
203 20250221 175200 417123990 6820 6820 6820 6820 0
204 20250221 175100 417123990 6820 6820 6820 6820 0
205 20250221 175000 417123990 6820 6820 6820 6820 0
206 20250221 174900 417123990 6820 6820 6820 6820 0
207 20250221 174800 417123990 6820 6820 6820 6820 0
208 20250221 174700 417123990 6820 6820 6820 6820 0
209 20250221 174600 417123990 6820 6820 6820 6820 0
210 20250221 174500 417123990 6820 6820 6820 6820 0
211 20250221 174400 417123990 6820 6820 6820 6820 0
212 20250221 174300 417123990 6820 6820 6820 6820 653
213 20250221 174200 417123990 6820 6820 6820 6820 0
214 20250221 174100 417123990 6820 6820 6820 6820 0
215 20250221 174000 417123990 6820 6820 6820 6820 0
216 20250221 173900 417123990 6820 6820 6820 6820 0
217 20250221 173800 417123990 6820 6820 6820 6820 0
218 20250221 173700 417123990 6820 6820 6820 6820 0
219 20250221 173600 417123990 6820 6820 6820 6820 0
220 20250221 173500 417123990 6820 6820 6820 6820 0
221 20250221 173400 417123990 6820 6820 6820 6820 0
222 20250221 173300 417123990 6820 6820 6820 6820 0
223 20250221 173200 417123990 6820 6820 6820 6820 0
224 20250221 173100 417123990 6820 6820 6820 6820 0
225 20250221 173000 417123990 6820 6820 6820 6820 0
226 20250221 172900 417123990 6820 6820 6820 6820 0
227 20250221 172800 417123990 6820 6820 6820 6820 0
228 20250221 172700 417123990 6820 6820 6820 6820 0
229 20250221 172600 417123990 6820 6820 6820 6820 0
230 20250221 172500 417123990 6820 6820 6820 6820 0
231 20250221 172400 417123990 6820 6820 6820 6820 0
232 20250221 172300 417123990 6820 6820 6820 6820 0
233 20250221 172200 417123990 6820 6820 6820 6820 0
234 20250221 172100 417123990 6820 6820 6820 6820 0
235 20250221 172000 417123990 6820 6820 6820 6820 0
236 20250221 171900 417123990 6820 6820 6820 6820 0
237 20250221 171800 417123990 6820 6820 6820 6820 0
238 20250221 171700 417123990 6820 6820 6820 6820 0
239 20250221 171600 417123990 6820 6820 6820 6820 0
240 20250221 171500 417123990 6820 6820 6820 6820 0
241 20250221 171400 417123990 6820 6820 6820 6820 0
242 20250221 171300 417123990 6820 6820 6820 6820 653
243 20250221 171200 417123990 6820 6820 6820 6820 0
244 20250221 171100 417123990 6820 6820 6820 6820 0
245 20250221 171000 417123990 6820 6820 6820 6820 0
246 20250221 170900 417123990 6820 6820 6820 6820 0
247 20250221 170800 417123990 6820 6820 6820 6820 0
248 20250221 170700 417123990 6820 6820 6820 6820 0
249 20250221 170600 417123990 6820 6820 6820 6820 0
250 20250221 170500 417123990 6820 6820 6820 6820 0
251 20250221 170400 417123990 6820 6820 6820 6820 0
252 20250221 170300 417123990 6820 6820 6820 6820 0
253 20250221 170200 417123990 6820 6820 6820 6820 0
254 20250221 170100 417123990 6820 6820 6820 6820 0
255 20250221 170000 417123990 6820 6820 6820 6820 0
256 20250221 165900 417123990 6820 6820 6820 6820 0
257 20250221 165800 417123990 6820 6820 6820 6820 0
258 20250221 165700 417123990 6820 6820 6820 6820 0
259 20250221 165600 417123990 6820 6820 6820 6820 0
260 20250221 165500 417123990 6820 6820 6820 6820 0
261 20250221 165400 417123990 6820 6820 6820 6820 0
262 20250221 165300 417123990 6820 6820 6820 6820 0
263 20250221 165200 417123990 6820 6820 6820 6820 0
264 20250221 165100 417123990 6820 6820 6820 6820 0
265 20250221 165000 417123990 6820 6820 6820 6820 0
266 20250221 164900 417123990 6820 6820 6820 6820 0
267 20250221 164800 417123990 6820 6820 6820 6820 0
268 20250221 164700 417123990 6820 6820 6820 6820 0
269 20250221 164600 417123990 6820 6820 6820 6820 0
270 20250221 164500 417123990 6820 6820 6820 6820 0
271 20250221 164400 417123990 6820 6820 6820 6820 0
272 20250221 164300 417123990 6820 6820 6820 6820 653
273 20250221 164200 417123990 6820 6820 6820 6820 0
274 20250221 164100 417123990 6820 6820 6820 6820 0
275 20250221 164000 417123990 6820 6820 6820 6820 0
276 20250221 163900 417123990 6820 6820 6820 6820 0
277 20250221 163800 417123990 6820 6820 6820 6820 0
278 20250221 163700 417123990 6820 6820 6820 6820 0
279 20250221 163600 417123990 6820 6820 6820 6820 0
280 20250221 163500 417123990 6820 6820 6820 6820 0
281 20250221 163400 417123990 6820 6820 6820 6820 0
282 20250221 163300 417123990 6820 6820 6820 6820 0
283 20250221 163200 417123990 6820 6820 6820 6820 0
284 20250221 163100 417123990 6820 6820 6820 6820 0
285 20250221 163000 417123990 6820 6820 6820 6820 0
286 20250221 162900 417123990 6820 6820 6820 6820 0
287 20250221 162800 417123990 6820 6820 6820 6820 0
288 20250221 162700 417123990 6820 6820 6820 6820 0
289 20250221 162600 417123990 6820 6820 6820 6820 0
290 20250221 162500 417123990 6820 6820 6820 6820 0
291 20250221 162400 417123990 6820 6820 6820 6820 0
292 20250221 162300 417123990 6820 6820 6820 6820 0
293 20250221 162200 417123990 6820 6820 6820 6820 0
294 20250221 162100 417123990 6820 6820 6820 6820 0
295 20250221 162000 417123990 6820 6820 6820 6820 0
296 20250221 161900 417123990 6820 6820 6820 6820 0
297 20250221 161800 417123990 6820 6820 6820 6820 0
298 20250221 161700 417123990 6820 6820 6820 6820 0
299 20250221 161600 417123990 6820 6820 6820 6820 0
300 20250221 161500 417123990 6820 6820 6820 6820 0
301 20250221 161400 417123990 6820 6820 6820 6820 0
302 20250221 161300 417123990 6820 6820 6820 6820 653
303 20250221 161200 417123990 6820 6820 6820 6820 0
304 20250221 161100 417123990 6820 6820 6820 6820 0
305 20250221 161000 417123990 6820 6820 6820 6820 0
306 20250221 160900 417123990 6820 6820 6820 6820 0
307 20250221 160800 417123990 6820 6820 6820 6820 0
308 20250221 160700 417123990 6820 6820 6820 6820 0
309 20250221 160600 417123990 6820 6820 6820 6820 0
310 20250221 160500 417123990 6820 6820 6820 6820 0
311 20250221 160400 417123990 6820 6820 6820 6820 0
312 20250221 160300 417123990 6820 6820 6820 6820 0
313 20250221 160200 417123990 6820 6820 6820 6820 0
314 20250221 160100 417123990 6820 6820 6820 6820 0
315 20250221 160000 417123990 6820 6820 6820 6820 0
316 20250221 155900 417123990 6820 6820 6820 6820 0
317 20250221 155800 417123990 6820 6820 6820 6820 0
318 20250221 155700 417123990 6820 6820 6820 6820 0
319 20250221 155600 417123990 6820 6820 6820 6820 0
320 20250221 155500 417123990 6820 6820 6820 6820 0
321 20250221 155400 417123990 6820 6820 6820 6820 0
322 20250221 155300 417123990 6820 6820 6820 6820 0
323 20250221 155200 417123990 6820 6820 6820 6820 0
324 20250221 155100 417123990 6820 6820 6820 6820 0
325 20250221 155000 417123990 6820 6820 6820 6820 0
326 20250221 154900 417123990 6820 6820 6820 6820 0
327 20250221 154800 417123990 6820 6820 6820 6820 0
328 20250221 154700 417123990 6820 6820 6820 6820 0
329 20250221 154600 417123990 6820 6820 6820 6820 0
330 20250221 154500 417123990 6820 6820 6820 6820 0
331 20250221 154400 417123990 6820 6820 6820 6820 0
332 20250221 154300 417123990 6820 6820 6820 6820 653
333 20250221 154200 417123990 6820 6820 6820 6820 0
334 20250221 154100 417123990 6820 6820 6820 6820 0
335 20250221 154000 417123990 6820 6820 6820 6820 0
336 20250221 153900 417123990 6820 6820 6820 6820 0
337 20250221 153800 417123990 6820 6820 6820 6820 0
338 20250221 153700 417123990 6820 6820 6820 6820 0
339 20250221 153600 417123990 6820 6820 6820 6820 0
340 20250221 153500 417123990 6820 6820 6820 6820 0
341 20250221 153400 417123990 6820 6820 6820 6820 0
342 20250221 153300 417123990 6820 6820 6820 6820 0
343 20250221 153200 417123990 6820 6820 6820 6820 0
344 20250221 153100 417123990 6820 6820 6820 6820 0
345 20250221 153000 417123990 6820 6820 6820 6820 653
346 20250221 152900 412670530 6760 6760 6760 6760 0
347 20250221 152800 412670530 6760 6760 6760 6760 0
348 20250221 152700 412670530 6760 6760 6760 6760 0
349 20250221 152600 412670530 6760 6760 6760 6760 0
350 20250221 152500 412670530 6760 6760 6760 6760 0
351 20250221 152400 412670530 6760 6760 6760 6760 0
352 20250221 152300 412670530 6760 6760 6760 6760 0
353 20250221 152200 412670530 6760 6760 6760 6760 0
354 20250221 152100 412670530 6760 6760 6760 6760 0
355 20250221 152000 412670530 6760 6760 6760 6760 0
356 20250221 151900 412670530 6760 6770 6770 6760 161
357 20250221 151800 411581080 6770 6780 6780 6770 428
358 20250221 151700 408680240 6790 6790 6790 6790 96
359 20250221 151600 408028400 6800 6800 6800 6780 502
360 20250221 151500 404623710 6790 6770 6790 6770 1302
361 20250221 151400 395800510 6770 6760 6770 6760 1001
362 20250221 151300 389024120 6750 6750 6750 6750 0
363 20250221 151200 389024120 6750 6760 6760 6750 105
364 20250221 151100 388314370 6760 6750 6760 6750 244
365 20250221 151000 386664950 6750 6750 6750 6750 157
366 20250221 150900 385605200 6750 6740 6750 6740 43
367 20250221 150800 385315200 6750 6740 6750 6740 757
368 20250221 150700 380209240 6740 6730 6740 6730 63
369 20250221 150600 379785050 6740 6740 6740 6730 937
370 20250221 150500 373469930 6740 6740 6740 6740 2
371 20250221 150400 373456450 6740 6740 6740 6740 252
372 20250221 150300 371757970 6740 6740 6740 6740 0
373 20250221 150200 371757970 6740 6740 6740 6740 0
374 20250221 150100 371757970 6740 6740 6740 6740 2
375 20250221 150000 371744490 6740 6740 6740 6740 2
376 20250221 145900 371731010 6730 6740 6740 6730 18
377 20250221 145800 371609840 6740 6730 6740 6730 21
378 20250221 145700 371468480 6730 6730 6730 6730 0
379 20250221 145600 371468480 6730 6730 6730 6730 0
380 20250221 145500 371468480 6730 6740 6740 6730 926
381 20250221 145400 365227340 6750 6750 6750 6750 141
382 20250221 145300 364275590 6760 6760 6760 6760 690
383 20250221 145200 359611190 6760 6760 6760 6760 233
384 20250221 145100 358036110 6750 6760 6760 6750 274
385 20250221 145000 356185130 6770 6770 6770 6770 5
386 20250221 144900 356151280 6760 6760 6760 6760 8
387 20250221 144800 356097200 6760 6760 6760 6760 302
388 20250221 144700 354055680 6760 6760 6760 6760 175
389 20250221 144600 352872680 6770 6770 6770 6770 0
390 20250221 144500 352872680 6770 6770 6770 6770 38
391 20250221 144400 352615420 6770 6770 6770 6770 0
392 20250221 144300 352615420 6770 6770 6770 6770 0
393 20250221 144200 352615420 6770 6770 6770 6770 67
394 20250221 144100 352161830 6770 6770 6770 6770 0
395 20250221 144000 352161830 6770 6770 6770 6770 200
396 20250221 143900 350807830 6770 6770 6770 6770 1
397 20250221 143800 350801060 6780 6780 6780 6780 103
398 20250221 143700 350102720 6780 6780 6780 6780 0
399 20250221 143600 350102720 6780 6780 6780 6780 10
400 20250221 143500 350034920 6780 6780 6780 6780 102
401 20250221 143400 349343360 6770 6770 6770 6770 10
402 20250221 143300 349275660 6770 6770 6770 6770 111
403 20250221 143200 348524190 6780 6770 6780 6770 26
404 20250221 143100 348348160 6770 6770 6770 6770 300
405 20250221 143000 346317160 6770 6770 6770 6770 1
406 20250221 142900 346310390 6770 6770 6770 6770 0
407 20250221 142800 346310390 6770 6770 6770 6770 36
408 20250221 142700 346066670 6770 6770 6770 6770 52
409 20250221 142600 345714630 6780 6780 6780 6780 1
410 20250221 142500 345707850 6780 6760 6780 6760 108
411 20250221 142400 344975630 6750 6750 6750 6750 0
412 20250221 142300 344975630 6750 6750 6750 6750 0
413 20250221 142200 344975630 6750 6750 6750 6750 96
414 20250221 142100 344327630 6750 6750 6750 6750 0
415 20250221 142000 344327630 6750 6750 6750 6750 2
416 20250221 141900 344314130 6750 6750 6750 6750 1
417 20250221 141800 344307380 6750 6750 6750 6750 0
418 20250221 141700 344307380 6750 6750 6750 6750 1
419 20250221 141600 344300630 6750 6750 6750 6750 0
420 20250221 141500 344300630 6750 6750 6750 6750 7
421 20250221 141400 344253380 6750 6730 6750 6730 281
422 20250221 141300 342362230 6730 6730 6730 6730 0
423 20250221 141200 342362230 6730 6730 6730 6730 0
424 20250221 141100 342362230 6730 6730 6730 6730 100
425 20250221 141000 341689230 6750 6750 6750 6750 0
426 20250221 140900 341689230 6750 6750 6750 6750 2
427 20250221 140800 341675730 6730 6730 6730 6730 149
428 20250221 140700 340672960 6730 6730 6730 6730 311
429 20250221 140600 338579930 6730 6730 6730 6730 0
430 20250221 140500 338579930 6730 6730 6730 6730 0
431 20250221 140400 338579930 6730 6730 6730 6730 75
432 20250221 140300 338075180 6730 6730 6730 6730 0
433 20250221 140200 338075180 6730 6780 6780 6730 2
434 20250221 140100 338061670 6780 6780 6780 6780 0
435 20250221 140000 338061670 6780 6780 6780 6780 3
436 20250221 135900 338041330 6740 6740 6740 6740 0
437 20250221 135800 338041330 6740 6740 6740 6740 0
438 20250221 135700 338041330 6740 6760 6760 6730 132
439 20250221 135600 337149200 6760 6780 6780 6760 2
440 20250221 135500 337135660 6780 6780 6780 6780 1
441 20250221 135400 337128880 6780 6780 6780 6780 50
442 20250221 135300 336789880 6780 6780 6780 6780 0
443 20250221 135200 336789880 6780 6780 6780 6780 0
444 20250221 135100 336789880 6780 6780 6780 6780 34
445 20250221 135000 336559360 6780 6780 6780 6780 2
446 20250221 134900 336545800 6780 6780 6780 6780 0
447 20250221 134800 336545800 6780 6780 6780 6780 0
448 20250221 134700 336545800 6780 6780 6780 6780 0
449 20250221 134600 336545800 6780 6760 6780 6760 145
450 20250221 134500 335563440 6760 6740 6760 6740 451
451 20250221 134400 332519190 6700 6700 6700 6700 0
452 20250221 134300 332519190 6700 6700 6700 6700 0
453 20250221 134200 332519190 6700 6700 6700 6700 0
454 20250221 134100 332519190 6700 6700 6700 6700 5
455 20250221 134000 332485690 6700 6700 6700 6700 0
456 20250221 133900 332485690 6700 6700 6700 6700 74
457 20250221 133800 331989890 6700 6730 6730 6700 379
458 20250221 133700 329444350 6740 6740 6740 6740 1
459 20250221 133600 329437610 6740 6740 6740 6740 2
460 20250221 133500 329424130 6740 6740 6740 6740 1
461 20250221 133400 329417390 6750 6740 6750 6740 137
462 20250221 133300 328493790 6740 6740 6740 6730 104
463 20250221 133200 327793330 6750 6750 6750 6750 0
464 20250221 133100 327793330 6750 6750 6750 6750 0
465 20250221 133000 327793330 6750 6750 6750 6750 0
466 20250221 132900 327793330 6750 6750 6750 6750 0
467 20250221 132800 327793330 6750 6750 6750 6750 30
468 20250221 132700 327590830 6720 6720 6720 6720 0
469 20250221 132600 327590830 6720 6720 6720 6720 43
470 20250221 132500 327301870 6750 6750 6750 6750 0
471 20250221 132400 327301870 6750 6750 6750 6750 0
472 20250221 132300 327301870 6750 6750 6750 6750 0
473 20250221 132200 327301870 6750 6750 6750 6750 1
474 20250221 132100 327295120 6750 6750 6750 6750 0
475 20250221 132000 327295120 6750 6740 6750 6740 170
476 20250221 131900 326148760 6740 6740 6740 6740 6
477 20250221 131800 326108320 6750 6750 6750 6750 0
478 20250221 131700 326108320 6750 6750 6750 6750 2
479 20250221 131600 326094820 6750 6750 6750 6750 8
480 20250221 131500 326040820 6750 6750 6750 6750 0
481 20250221 131400 326040820 6750 6750 6750 6750 4
482 20250221 131300 326013820 6750 6750 6750 6750 60
483 20250221 131200 325608820 6760 6760 6760 6760 0
484 20250221 131100 325608820 6760 6760 6760 6760 24
485 20250221 131000 325446580 6760 6760 6760 6760 0
486 20250221 130900 325446580 6760 6760 6760 6760 0
487 20250221 130800 325446580 6760 6760 6760 6760 0
488 20250221 130700 325446580 6760 6760 6760 6760 0
489 20250221 130600 325446580 6760 6760 6760 6760 0
490 20250221 130500 325446580 6760 6760 6760 6760 0
491 20250221 130400 325446580 6760 6760 6760 6760 42
492 20250221 130300 325162660 6780 6780 6780 6780 0
493 20250221 130200 325162660 6780 6780 6780 6780 20
494 20250221 130100 325027060 6780 6760 6780 6760 120
495 20250221 130000 324214020 6750 6740 6750 6740 1163
496 20250221 125900 316373240 6730 6730 6730 6730 4
497 20250221 125800 316346320 6730 6710 6730 6710 670
498 20250221 125700 311840070 6710 6710 6710 6710 4
499 20250221 125600 311813230 6710 6710 6710 6710 200
500 20250221 125500 310471230 6710 6710 6710 6710 22
501 20250221 125400 310323610 6710 6710 6710 6710 0
502 20250221 125300 310323610 6710 6710 6710 6710 184
503 20250221 125200 309088970 6710 6710 6710 6710 0
504 20250221 125100 309088970 6710 6710 6710 6710 259
505 20250221 125000 307351080 6720 6720 6720 6720 1
506 20250221 124900 307344360 6710 6710 6710 6710 3
507 20250221 124800 307324230 6710 6710 6710 6710 0
508 20250221 124700 307324230 6710 6710 6710 6710 0
509 20250221 124600 307324230 6710 6710 6710 6710 0
510 20250221 124500 307324230 6710 6710 6710 6710 2
511 20250221 124400 307310810 6710 6710 6710 6710 6
512 20250221 124300 307270550 6710 6710 6710 6710 498
513 20250221 124200 303928970 6720 6720 6720 6720 0
514 20250221 124100 303928970 6720 6720 6720 6720 10
515 20250221 124000 303861770 6720 6720 6720 6720 302
516 20250221 123900 301832330 6720 6720 6720 6720 0
517 20250221 123800 301832330 6720 6720 6720 6720 1
518 20250221 123700 301825610 6720 6720 6720 6720 30
519 20250221 123600 301624010 6710 6710 6710 6710 0
520 20250221 123500 301624010 6710 6710 6710 6710 46
521 20250221 123400 301315350 6710 6710 6710 6710 10
522 20250221 123300 301248250 6720 6720 6720 6720 21
523 20250221 123200 301107130 6710 6710 6710 6710 599
524 20250221 123100 297087840 6720 6720 6720 6720 0
525 20250221 123000 297087840 6720 6720 6720 6720 0
526 20250221 122900 297087840 6720 6720 6720 6720 0
527 20250221 122800 297087840 6720 6720 6720 6720 15
528 20250221 122700 296987040 6720 6720 6730 6720 115
529 20250221 122600 296214200 6710 6720 6720 6710 4
530 20250221 122500 296187330 6720 6720 6720 6720 0
531 20250221 122400 296187330 6720 6720 6720 6720 0
532 20250221 122300 296187330 6720 6720 6720 6720 60
533 20250221 122200 295784130 6720 6720 6720 6720 0
534 20250221 122100 295784130 6720 6720 6720 6720 1
535 20250221 122000 295777410 6720 6720 6720 6720 25
536 20250221 121900 295609410 6720 6720 6720 6720 0
537 20250221 121800 295609410 6720 6720 6720 6720 0
538 20250221 121700 295609410 6720 6720 6720 6720 0
539 20250221 121600 295609410 6720 6720 6720 6720 0
540 20250221 121500 295609410 6720 6720 6720 6720 1
541 20250221 121400 295602690 6720 6720 6720 6720 1
542 20250221 121300 295595970 6720 6720 6720 6720 14
543 20250221 121200 295501890 6740 6740 6740 6740 0
544 20250221 121100 295501890 6740 6740 6740 6740 0
545 20250221 121000 295501890 6740 6740 6740 6740 0
546 20250221 120900 295501890 6740 6740 6740 6740 21
547 20250221 120800 295360350 6740 6740 6740 6740 9
548 20250221 120700 295299690 6740 6740 6740 6740 0
549 20250221 120600 295299690 6740 6740 6740 6740 0
550 20250221 120500 295299690 6740 6730 6740 6730 1500
551 20250221 120400 285191820 6720 6720 6720 6720 0
552 20250221 120300 285191820 6720 6720 6720 6720 0
553 20250221 120200 285191820 6720 6720 6720 6720 174
554 20250221 120100 284022540 6710 6710 6710 6710 0
555 20250221 120000 284022540 6710 6700 6710 6700 230
556 20250221 115900 282479740 6700 6700 6700 6700 45
557 20250221 115800 282178240 6700 6700 6700 6700 1
558 20250221 115700 282171540 6700 6700 6700 6700 80
559 20250221 115600 281635540 6700 6700 6700 6700 77
560 20250221 115500 281119640 6700 6700 6700 6700 0
561 20250221 115400 281119640 6700 6700 6700 6700 0
562 20250221 115300 281119640 6700 6700 6700 6700 0
563 20250221 115200 281119640 6700 6700 6700 6700 0
564 20250221 115100 281119640 6700 6710 6710 6700 165
565 20250221 115000 280013230 6700 6690 6700 6690 302
566 20250221 114900 277990940 6690 6680 6690 6680 157
567 20250221 114800 276942110 6680 6680 6680 6680 17
568 20250221 114700 276828550 6680 6690 6690 6680 309
569 20250221 114600 274764400 6680 6700 6700 6680 103
570 20250221 114500 274075370 6720 6720 6720 6720 0
571 20250221 114400 274075370 6720 6720 6720 6720 0
572 20250221 114300 274075370 6720 6720 6720 6720 0
573 20250221 114200 274075370 6720 6720 6720 6720 14
574 20250221 114100 273981290 6720 6720 6720 6720 0
575 20250221 114000 273981290 6720 6720 6720 6720 0
576 20250221 113900 273981290 6720 6720 6720 6720 0
577 20250221 113800 273981290 6720 6700 6720 6690 68
578 20250221 113700 273524650 6700 6720 6720 6700 325
579 20250221 113600 271346940 6740 6740 6740 6740 0
580 20250221 113500 271346940 6740 6740 6740 6740 15
581 20250221 113400 271245840 6740 6740 6740 6730 24
582 20250221 113300 271084140 6740 6740 6740 6740 1
583 20250221 113200 271077400 6740 6740 6740 6740 148
584 20250221 113100 270079880 6720 6700 6720 6700 5
585 20250221 113000 270046340 6700 6740 6740 6700 346
586 20250221 112900 267728100 6740 6740 6740 6740 0
587 20250221 112800 267728100 6740 6740 6740 6740 0
588 20250221 112700 267728100 6740 6740 6740 6740 1
589 20250221 112600 267721360 6710 6710 6710 6710 139
590 20250221 112500 266788670 6740 6740 6740 6740 0
591 20250221 112400 266788670 6740 6740 6740 6740 4
592 20250221 112300 266761710 6700 6700 6700 6700 34
593 20250221 112200 266533910 6740 6740 6740 6740 1
594 20250221 112100 266527170 6740 6730 6740 6730 356
595 20250221 112000 264131280 6730 6730 6730 6730 0
596 20250221 111900 264131280 6730 6710 6730 6710 919
597 20250221 111800 257964030 6700 6700 6700 6700 0
598 20250221 111700 257964030 6700 6700 6700 6700 0
599 20250221 111600 257964030 6700 6700 6700 6700 110
600 20250221 111500 257227030 6700 6700 6700 6700 0
601 20250221 111400 257227030 6700 6700 6700 6700 0
602 20250221 111300 257227030 6700 6700 6700 6700 0
603 20250221 111200 257227030 6700 6700 6700 6700 79
604 20250221 111100 256697730 6700 6700 6700 6700 0
605 20250221 111000 256697730 6700 6700 6700 6700 512
606 20250221 110900 253267330 6710 6710 6710 6710 0
607 20250221 110800 253267330 6710 6710 6710 6710 0
608 20250221 110700 253267330 6710 6710 6710 6710 309
609 20250221 110600 251193940 6740 6740 6740 6740 1
610 20250221 110500 251187200 6740 6740 6740 6740 19
611 20250221 110400 251059140 6750 6750 6750 6750 10
612 20250221 110300 250991640 6750 6750 6750 6750 0
613 20250221 110200 250991640 6750 6750 6750 6750 0
614 20250221 110100 250991640 6750 6750 6750 6750 0
615 20250221 110000 250991640 6750 6750 6750 6750 5
616 20250221 105900 250957890 6750 6720 6750 6720 101
617 20250221 105800 250279140 6720 6720 6720 6720 346
618 20250221 105700 247954020 6720 6720 6720 6720 0
619 20250221 105600 247954020 6720 6720 6720 6720 0
620 20250221 105500 247954020 6720 6720 6720 6720 1
621 20250221 105400 247947300 6720 6700 6720 6700 101
622 20250221 105300 247270580 6700 6700 6700 6700 100
623 20250221 105200 246600580 6700 6700 6700 6700 18
624 20250221 105100 246479980 6710 6710 6710 6710 1
625 20250221 105000 246473270 6700 6700 6700 6700 0
626 20250221 104900 246473270 6700 6700 6700 6700 0
627 20250221 104800 246473270 6700 6700 6700 6700 0
628 20250221 104700 246473270 6700 6700 6700 6700 0
629 20250221 104600 246473270 6700 6700 6700 6700 0
630 20250221 104500 246473270 6700 6700 6700 6700 0
631 20250221 104400 246473270 6700 6700 6700 6700 0
632 20250221 104300 246473270 6700 6710 6710 6700 155
633 20250221 104200 245434060 6720 6720 6720 6720 16
634 20250221 104100 245326540 6710 6710 6710 6710 198
635 20250221 104000 243997960 6700 6710 6710 6700 292
636 20250221 103900 242041540 6710 6710 6710 6710 10
637 20250221 103800 241974440 6710 6710 6710 6710 184
638 20250221 103700 240739800 6690 6690 6690 6690 180
639 20250221 103600 239535600 6690 6690 6690 6690 67
640 20250221 103500 239087370 6670 6670 6670 6670 100
641 20250221 103400 238420370 6700 6700 6700 6700 0
642 20250221 103300 238420370 6700 6700 6700 6700 0
643 20250221 103200 238420370 6700 6700 6700 6700 2
644 20250221 103100 238406970 6710 6660 6710 6660 116
645 20250221 103000 237629410 6660 6700 6700 6660 1486
646 20250221 102900 227701600 6710 6720 6720 6710 4
647 20250221 102800 227674750 6700 6700 6700 6700 0
648 20250221 102700 227674750 6700 6700 6700 6700 149
649 20250221 102600 226676450 6720 6720 6720 6720 0
650 20250221 102500 226676450 6720 6720 6720 6720 2
651 20250221 102400 226663010 6700 6700 6700 6700 100
652 20250221 102300 225993010 6700 6700 6700 6700 200
653 20250221 102200 224653010 6720 6720 6720 6720 38
654 20250221 102100 224397650 6700 6700 6700 6700 200
655 20250221 102000 223057650 6700 6710 6710 6700 167
656 20250221 101900 221937350 6710 6720 6720 6710 67
657 20250221 101800 221487460 6720 6720 6720 6720 0
658 20250221 101700 221487460 6720 6720 6720 6720 2
659 20250221 101600 221474020 6720 6710 6720 6710 17
660 20250221 101500 221359940 6710 6720 6720 6710 3
661 20250221 101400 221339800 6720 6720 6720 6720 0
662 20250221 101300 221339800 6720 6720 6720 6720 10
663 20250221 101200 221272600 6720 6720 6720 6720 23
664 20250221 101100 221118040 6700 6720 6720 6700 444
665 20250221 101000 218136070 6730 6740 6740 6730 56
666 20250221 100900 217759090 6730 6730 6730 6730 4
667 20250221 100800 217732170 6740 6740 6740 6740 1
668 20250221 100700 217725430 6730 6750 6750 6730 193
669 20250221 100600 216424600 6750 6750 6750 6750 0
670 20250221 100500 216424600 6750 6750 6750 6750 246
671 20250221 100400 214764100 6750 6750 6750 6750 60
672 20250221 100300 214359100 6750 6750 6750 6750 0
673 20250221 100200 214359100 6750 6750 6760 6750 470
674 20250221 100100 211186250 6750 6750 6750 6750 10
675 20250221 100000 211118750 6730 6730 6730 6730 351
676 20250221 095900 208756520 6750 6750 6750 6750 0
677 20250221 095800 208756520 6750 6750 6750 6750 5
678 20250221 095700 208722770 6740 6740 6740 6740 0
679 20250221 095600 208722770 6740 6740 6740 6740 509
680 20250221 095500 205292110 6750 6750 6750 6750 0
681 20250221 095400 205292110 6750 6750 6750 6750 0
682 20250221 095300 205292110 6750 6750 6750 6750 22
683 20250221 095200 205143610 6740 6740 6740 6740 1
684 20250221 095100 205136870 6740 6740 6740 6740 75
685 20250221 095000 204631370 6740 6740 6740 6740 0
686 20250221 094900 204631370 6740 6730 6740 6730 407
687 20250221 094800 201888690 6740 6740 6740 6720 205
688 20250221 094700 200507970 6740 6740 6740 6740 7
689 20250221 094600 200460790 6710 6680 6710 6680 3160
690 20250221 094500 179281210 6690 6680 6690 6680 168
691 20250221 094400 178157420 6660 6660 6660 6650 947
692 20250221 094300 171853900 6660 6660 6660 6660 110
693 20250221 094200 171121300 6660 6690 6690 6660 1234
694 20250221 094100 162887440 6690 6690 6690 6690 1
695 20250221 094000 162880750 6690 6690 6690 6690 10
696 20250221 093900 162813850 6700 6700 6700 6700 214
697 20250221 093800 161380050 6700 6700 6700 6700 0
698 20250221 093700 161380050 6700 6700 6700 6700 0
699 20250221 093600 161380050 6700 6710 6710 6690 638
700 20250221 093500 157103330 6710 6720 6720 6710 177
701 20250221 093400 155915120 6720 6720 6720 6720 31
702 20250221 093300 155706800 6720 6730 6730 6720 122
703 20250221 093200 154885960 6730 6730 6730 6730 39
704 20250221 093100 154623490 6730 6730 6730 6730 2
705 20250221 093000 154610030 6710 6730 6730 6710 20
706 20250221 092900 154475460 6730 6700 6730 6700 405
707 20250221 092800 151753530 6700 6680 6700 6670 554
708 20250221 092700 148042450 6670 6680 6680 6670 200
709 20250221 092600 146706550 6680 6680 6680 6680 21
710 20250221 092500 146566270 6700 6680 6700 6660 324
711 20250221 092400 144404420 6720 6720 6720 6680 264
712 20250221 092300 142634710 6700 6670 6700 6670 1866
713 20250221 092200 130158790 6670 6680 6680 6670 600
714 20250221 092100 126152120 6680 6700 6700 6680 106
715 20250221 092000 125442750 6700 6700 6700 6700 319
716 20250221 091900 123305450 6700 6710 6710 6700 63
717 20250221 091800 122882770 6700 6700 6700 6700 1379
718 20250221 091700 113643470 6700 6730 6730 6700 280
719 20250221 091600 111765410 6700 6730 6730 6700 122
720 20250221 091500 110945750 6740 6740 6740 6740 1
721 20250221 091400 110939010 6740 6740 6740 6740 2
722 20250221 091300 110925530 6740 6740 6740 6740 0
723 20250221 091200 110925530 6740 6690 6740 6690 211
724 20250221 091100 109513440 6700 6700 6710 6680 641
725 20250221 091000 105220990 6740 6750 6750 6700 220
726 20250221 090900 103744140 6740 6740 6740 6700 1439
727 20250221 090800 94075680 6750 6790 6790 6750 3194
728 20250221 090700 72505600 6800 6800 6810 6800 312
729 20250221 090600 70383830 6800 6800 6800 6800 8
730 20250221 090500 70329430 6800 6810 6840 6800 739
731 20250221 090400 65291230 6810 6850 6850 6810 582
732 20250221 090300 61311760 6850 6870 6870 6830 868
733 20250221 090200 55368950 6850 6880 6900 6850 1646
734 20250221 090100 44067610 6870 6850 6870 6850 400
735 20250221 090000 41325610 6850 6830 6920 6730 6037