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

754
356890/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,754 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,213200,150600645,3395,3395,3395,3395,2780
20250221,213100,150600645,3395,3395,3395,3395,0
20250221,213000,150600645,3395,3395,3395,3395,0
20250221,212900,150600645,3395,3395,3395,3395,0
20250221,212800,150600645,3395,3395,3395,3395,0
20250221,212700,150600645,3395,3395,3395,3395,0
20250221,212600,150600645,3395,3395,3395,3395,0
20250221,212500,150600645,3395,3395,3395,3395,0
20250221,212400,150600645,3395,3395,3395,3395,0
20250221,212300,150600645,3395,3395,3395,3395,0
20250221,212200,150600645,3395,3395,3395,3395,0
20250221,212100,150600645,3395,3395,3395,3395,0
20250221,212000,150600645,3395,3395,3395,3395,0
20250221,211900,150600645,3395,3395,3395,3395,0
20250221,211800,150600645,3395,3395,3395,3395,0
20250221,211700,150600645,3395,3395,3395,3395,0
20250221,211600,150600645,3395,3395,3395,3395,0
20250221,211500,150600645,3395,3395,3395,3395,0
20250221,211400,150600645,3395,3395,3395,3395,0
20250221,211300,150600645,3395,3395,3395,3395,0
20250221,211200,150600645,3395,3395,3395,3395,0
20250221,211100,150600645,3395,3395,3395,3395,0
20250221,211000,150600645,3395,3395,3395,3395,0
20250221,210900,150600645,3395,3395,3395,3395,0
20250221,210800,150600645,3395,3395,3395,3395,0
20250221,210700,150600645,3395,3395,3395,3395,0
20250221,210600,150600645,3395,3395,3395,3395,0
20250221,210500,150600645,3395,3395,3395,3395,0
20250221,210400,150600645,3395,3395,3395,3395,0
20250221,210300,150600645,3395,3395,3395,3395,0
20250221,210200,150600645,3395,3395,3395,3395,2780
20250221,210100,150600645,3395,3395,3395,3395,0
20250221,210000,150600645,3395,3395,3395,3395,0
20250221,205900,150600645,3395,3395,3395,3395,0
20250221,205800,150600645,3395,3395,3395,3395,0
20250221,205700,150600645,3395,3395,3395,3395,0
20250221,205600,150600645,3395,3395,3395,3395,0
20250221,205500,150600645,3395,3395,3395,3395,0
20250221,205400,150600645,3395,3395,3395,3395,0
20250221,205300,150600645,3395,3395,3395,3395,0
20250221,205200,150600645,3395,3395,3395,3395,0
20250221,205100,150600645,3395,3395,3395,3395,0
20250221,205000,150600645,3395,3395,3395,3395,0
20250221,204900,150600645,3395,3395,3395,3395,0
20250221,204800,150600645,3395,3395,3395,3395,0
20250221,204700,150600645,3395,3395,3395,3395,0
20250221,204600,150600645,3395,3395,3395,3395,0
20250221,204500,150600645,3395,3395,3395,3395,0
20250221,204400,150600645,3395,3395,3395,3395,0
20250221,204300,150600645,3395,3395,3395,3395,0
20250221,204200,150600645,3395,3395,3395,3395,0
20250221,204100,150600645,3395,3395,3395,3395,0
20250221,204000,150600645,3395,3395,3395,3395,0
20250221,203900,150600645,3395,3395,3395,3395,0
20250221,203800,150600645,3395,3395,3395,3395,0
20250221,203700,150600645,3395,3395,3395,3395,0
20250221,203600,150600645,3395,3395,3395,3395,0
20250221,203500,150600645,3395,3395,3395,3395,0
20250221,203400,150600645,3395,3395,3395,3395,0
20250221,203300,150600645,3395,3395,3395,3395,0
20250221,203200,150600645,3395,3395,3395,3395,2780
20250221,203100,150600645,3395,3395,3395,3395,0
20250221,203000,150600645,3395,3395,3395,3395,0
20250221,202900,150600645,3395,3395,3395,3395,0
20250221,202800,150600645,3395,3395,3395,3395,0
20250221,202700,150600645,3395,3395,3395,3395,0
20250221,202600,150600645,3395,3395,3395,3395,0
20250221,202500,150600645,3395,3395,3395,3395,0
20250221,202400,150600645,3395,3395,3395,3395,0
20250221,202300,150600645,3395,3395,3395,3395,0
20250221,202200,150600645,3395,3395,3395,3395,0
20250221,202100,150600645,3395,3395,3395,3395,0
20250221,202000,150600645,3395,3395,3395,3395,0
20250221,201900,150600645,3395,3395,3395,3395,0
20250221,201800,150600645,3395,3395,3395,3395,0
20250221,201700,150600645,3395,3395,3395,3395,0
20250221,201600,150600645,3395,3395,3395,3395,0
20250221,201500,150600645,3395,3395,3395,3395,0
20250221,201400,150600645,3395,3395,3395,3395,0
20250221,201300,150600645,3395,3395,3395,3395,0
20250221,201200,150600645,3395,3395,3395,3395,0
20250221,201100,150600645,3395,3395,3395,3395,0
20250221,201000,150600645,3395,3395,3395,3395,0
20250221,200900,150600645,3395,3395,3395,3395,0
20250221,200800,150600645,3395,3395,3395,3395,0
20250221,200700,150600645,3395,3395,3395,3395,0
20250221,200600,150600645,3395,3395,3395,3395,0
20250221,200500,150600645,3395,3395,3395,3395,0
20250221,200400,150600645,3395,3395,3395,3395,0
20250221,200300,150600645,3395,3395,3395,3395,0
20250221,200200,150600645,3395,3395,3395,3395,2780
20250221,200100,150600645,3395,3395,3395,3395,0
20250221,200000,150600645,3395,3395,3395,3395,0
20250221,195900,150600645,3395,3395,3395,3395,0
20250221,195800,150600645,3395,3395,3395,3395,0
20250221,195700,150600645,3395,3395,3395,3395,0
20250221,195600,150600645,3395,3395,3395,3395,0
20250221,195500,150600645,3395,3395,3395,3395,0
20250221,195400,150600645,3395,3395,3395,3395,0
20250221,195300,150600645,3395,3395,3395,3395,0
20250221,195200,150600645,3395,3395,3395,3395,0
20250221,195100,150600645,3395,3395,3395,3395,0
20250221,195000,150600645,3395,3395,3395,3395,0
20250221,194900,150600645,3395,3395,3395,3395,0
20250221,194800,150600645,3395,3395,3395,3395,0
20250221,194700,150600645,3395,3395,3395,3395,0
20250221,194600,150600645,3395,3395,3395,3395,0
20250221,194500,150600645,3395,3395,3395,3395,0
20250221,194400,150600645,3395,3395,3395,3395,0
20250221,194300,150600645,3395,3395,3395,3395,0
20250221,194200,150600645,3395,3395,3395,3395,0
20250221,194100,150600645,3395,3395,3395,3395,0
20250221,194000,150600645,3395,3395,3395,3395,0
20250221,193900,150600645,3395,3395,3395,3395,0
20250221,193800,150600645,3395,3395,3395,3395,0
20250221,193700,150600645,3395,3395,3395,3395,0
20250221,193600,150600645,3395,3395,3395,3395,0
20250221,193500,150600645,3395,3395,3395,3395,0
20250221,193400,150600645,3395,3395,3395,3395,0
20250221,193300,150600645,3395,3395,3395,3395,0
20250221,193200,150600645,3395,3395,3395,3395,2780
20250221,193100,150600645,3395,3395,3395,3395,0
20250221,193000,150600645,3395,3395,3395,3395,0
20250221,192900,150600645,3395,3395,3395,3395,0
20250221,192800,150600645,3395,3395,3395,3395,0
20250221,192700,150600645,3395,3395,3395,3395,0
20250221,192600,150600645,3395,3395,3395,3395,0
20250221,192500,150600645,3395,3395,3395,3395,0
20250221,192400,150600645,3395,3395,3395,3395,0
20250221,192300,150600645,3395,3395,3395,3395,0
20250221,192200,150600645,3395,3395,3395,3395,0
20250221,192100,150600645,3395,3395,3395,3395,0
20250221,192000,150600645,3395,3395,3395,3395,0
20250221,191900,150600645,3395,3395,3395,3395,0
20250221,191800,150600645,3395,3395,3395,3395,0
20250221,191700,150600645,3395,3395,3395,3395,0
20250221,191600,150600645,3395,3395,3395,3395,0
20250221,191500,150600645,3395,3395,3395,3395,0
20250221,191400,150600645,3395,3395,3395,3395,0
20250221,191300,150600645,3395,3395,3395,3395,0
20250221,191200,150600645,3395,3395,3395,3395,0
20250221,191100,150600645,3395,3395,3395,3395,0
20250221,191000,150600645,3395,3395,3395,3395,0
20250221,190900,150600645,3395,3395,3395,3395,0
20250221,190800,150600645,3395,3395,3395,3395,0
20250221,190700,150600645,3395,3395,3395,3395,0
20250221,190600,150600645,3395,3395,3395,3395,0
20250221,190500,150600645,3395,3395,3395,3395,0
20250221,190400,150600645,3395,3395,3395,3395,0
20250221,190300,150600645,3395,3395,3395,3395,0
20250221,190200,150600645,3395,3395,3395,3395,2780
20250221,190100,150600645,3395,3395,3395,3395,0
20250221,190000,150600645,3395,3395,3395,3395,0
20250221,185900,150600645,3395,3395,3395,3395,0
20250221,185800,150600645,3395,3395,3395,3395,0
20250221,185700,150600645,3395,3395,3395,3395,0
20250221,185600,150600645,3395,3395,3395,3395,0
20250221,185500,150600645,3395,3395,3395,3395,0
20250221,185400,150600645,3395,3395,3395,3395,0
20250221,185300,150600645,3395,3395,3395,3395,0
20250221,185200,150600645,3395,3395,3395,3395,0
20250221,185100,150600645,3395,3395,3395,3395,0
20250221,185000,150600645,3395,3395,3395,3395,0
20250221,184900,150600645,3395,3395,3395,3395,0
20250221,184800,150600645,3395,3395,3395,3395,0
20250221,184700,150600645,3395,3395,3395,3395,0
20250221,184600,150600645,3395,3395,3395,3395,0
20250221,184500,150600645,3395,3395,3395,3395,0
20250221,184400,150600645,3395,3395,3395,3395,0
20250221,184300,150600645,3395,3395,3395,3395,0
20250221,184200,150600645,3395,3395,3395,3395,0
20250221,184100,150600645,3395,3395,3395,3395,0
20250221,184000,150600645,3395,3395,3395,3395,0
20250221,183900,150600645,3395,3395,3395,3395,0
20250221,183800,150600645,3395,3395,3395,3395,0
20250221,183700,150600645,3395,3395,3395,3395,0
20250221,183600,150600645,3395,3395,3395,3395,0
20250221,183500,150600645,3395,3395,3395,3395,0
20250221,183400,150600645,3395,3395,3395,3395,0
20250221,183300,150600645,3395,3395,3395,3395,0
20250221,183200,150600645,3395,3395,3395,3395,2780
20250221,183100,150600645,3395,3395,3395,3395,0
20250221,183000,150600645,3395,3395,3395,3395,0
20250221,182900,150600645,3395,3395,3395,3395,0
20250221,182800,150600645,3395,3395,3395,3395,0
20250221,182700,150600645,3395,3395,3395,3395,0
20250221,182600,150600645,3395,3395,3395,3395,0
20250221,182500,150600645,3395,3395,3395,3395,0
20250221,182400,150600645,3395,3395,3395,3395,0
20250221,182300,150600645,3395,3395,3395,3395,0
20250221,182200,150600645,3395,3395,3395,3395,0
20250221,182100,150600645,3395,3395,3395,3395,0
20250221,182000,150600645,3395,3395,3395,3395,0
20250221,181900,150600645,3395,3395,3395,3395,0
20250221,181800,150600645,3395,3395,3395,3395,0
20250221,181700,150600645,3395,3395,3395,3395,0
20250221,181600,150600645,3395,3395,3395,3395,0
20250221,181500,150600645,3395,3395,3395,3395,0
20250221,181400,150600645,3395,3395,3395,3395,0
20250221,181300,150600645,3395,3395,3395,3395,0
20250221,181200,150600645,3395,3395,3395,3395,0
20250221,181100,150600645,3395,3395,3395,3395,0
20250221,181000,150600645,3395,3395,3395,3395,0
20250221,180900,150600645,3395,3395,3395,3395,0
20250221,180800,150600645,3395,3395,3395,3395,0
20250221,180700,150600645,3395,3395,3395,3395,0
20250221,180600,150600645,3395,3395,3395,3395,0
20250221,180500,150600645,3395,3395,3395,3395,0
20250221,180400,150600645,3395,3395,3395,3395,0
20250221,180300,150600645,3395,3395,3395,3395,0
20250221,180200,150600645,3395,3395,3395,3395,2780
20250221,180100,150600645,3395,3395,3395,3395,0
20250221,180000,150600645,3395,3395,3395,3395,0
20250221,175900,150600645,3395,3395,3395,3395,0
20250221,175800,150600645,3395,3395,3395,3395,0
20250221,175700,150600645,3395,3395,3395,3395,0
20250221,175600,150600645,3395,3395,3395,3395,0
20250221,175500,150600645,3395,3395,3395,3395,0
20250221,175400,150600645,3395,3395,3395,3395,0
20250221,175300,150600645,3395,3395,3395,3395,0
20250221,175200,150600645,3395,3395,3395,3395,0
20250221,175100,150600645,3395,3395,3395,3395,0
20250221,175000,150600645,3395,3395,3395,3395,0
20250221,174900,150600645,3395,3395,3395,3395,0
20250221,174800,150600645,3395,3395,3395,3395,0
20250221,174700,150600645,3395,3395,3395,3395,0
20250221,174600,150600645,3395,3395,3395,3395,0
20250221,174500,150600645,3395,3395,3395,3395,0
20250221,174400,150600645,3395,3395,3395,3395,0
20250221,174300,150600645,3395,3395,3395,3395,0
20250221,174200,150600645,3395,3395,3395,3395,0
20250221,174100,150600645,3395,3395,3395,3395,0
20250221,174000,150600645,3395,3395,3395,3395,0
20250221,173900,150600645,3395,3395,3395,3395,0
20250221,173800,150600645,3395,3395,3395,3395,0
20250221,173700,150600645,3395,3395,3395,3395,0
20250221,173600,150600645,3395,3395,3395,3395,0
20250221,173500,150600645,3395,3395,3395,3395,0
20250221,173400,150600645,3395,3395,3395,3395,0
20250221,173300,150600645,3395,3395,3395,3395,0
20250221,173200,150600645,3395,3395,3395,3395,2780
20250221,173100,150600645,3395,3395,3395,3395,0
20250221,173000,150600645,3395,3395,3395,3395,0
20250221,172900,150600645,3395,3395,3395,3395,0
20250221,172800,150600645,3395,3395,3395,3395,0
20250221,172700,150600645,3395,3395,3395,3395,0
20250221,172600,150600645,3395,3395,3395,3395,0
20250221,172500,150600645,3395,3395,3395,3395,0
20250221,172400,150600645,3395,3395,3395,3395,0
20250221,172300,150600645,3395,3395,3395,3395,0
20250221,172200,150600645,3395,3395,3395,3395,0
20250221,172100,150600645,3395,3395,3395,3395,0
20250221,172000,150600645,3395,3395,3395,3395,0
20250221,171900,150600645,3395,3395,3395,3395,0
20250221,171800,150600645,3395,3395,3395,3395,0
20250221,171700,150600645,3395,3395,3395,3395,0
20250221,171600,150600645,3395,3395,3395,3395,0
20250221,171500,150600645,3395,3395,3395,3395,0
20250221,171400,150600645,3395,3395,3395,3395,0
20250221,171300,150600645,3395,3395,3395,3395,0
20250221,171200,150600645,3395,3395,3395,3395,0
20250221,171100,150600645,3395,3395,3395,3395,0
20250221,171000,150600645,3395,3395,3395,3395,0
20250221,170900,150600645,3395,3395,3395,3395,0
20250221,170800,150600645,3395,3395,3395,3395,0
20250221,170700,150600645,3395,3395,3395,3395,0
20250221,170600,150600645,3395,3395,3395,3395,0
20250221,170500,150600645,3395,3395,3395,3395,0
20250221,170400,150600645,3395,3395,3395,3395,0
20250221,170300,150600645,3395,3395,3395,3395,0
20250221,170200,150600645,3395,3395,3395,3395,2780
20250221,170100,150600645,3395,3395,3395,3395,0
20250221,170000,150600645,3395,3395,3395,3395,0
20250221,165900,150600645,3395,3395,3395,3395,0
20250221,165800,150600645,3395,3395,3395,3395,0
20250221,165700,150600645,3395,3395,3395,3395,0
20250221,165600,150600645,3395,3395,3395,3395,0
20250221,165500,150600645,3395,3395,3395,3395,0
20250221,165400,150600645,3395,3395,3395,3395,0
20250221,165300,150600645,3395,3395,3395,3395,0
20250221,165200,150600645,3395,3395,3395,3395,0
20250221,165100,150600645,3395,3395,3395,3395,0
20250221,165000,150600645,3395,3395,3395,3395,0
20250221,164900,150600645,3395,3395,3395,3395,0
20250221,164800,150600645,3395,3395,3395,3395,0
20250221,164700,150600645,3395,3395,3395,3395,0
20250221,164600,150600645,3395,3395,3395,3395,0
20250221,164500,150600645,3395,3395,3395,3395,0
20250221,164400,150600645,3395,3395,3395,3395,0
20250221,164300,150600645,3395,3395,3395,3395,0
20250221,164200,150600645,3395,3395,3395,3395,0
20250221,164100,150600645,3395,3395,3395,3395,0
20250221,164000,150600645,3395,3395,3395,3395,0
20250221,163900,150600645,3395,3395,3395,3395,0
20250221,163800,150600645,3395,3395,3395,3395,0
20250221,163700,150600645,3395,3395,3395,3395,0
20250221,163600,150600645,3395,3395,3395,3395,0
20250221,163500,150600645,3395,3395,3395,3395,0
20250221,163400,150600645,3395,3395,3395,3395,0
20250221,163300,150600645,3395,3395,3395,3395,0
20250221,163200,150600645,3395,3395,3395,3395,2780
20250221,163100,150600645,3395,3395,3395,3395,0
20250221,163000,150600645,3395,3395,3395,3395,0
20250221,162900,150600645,3395,3395,3395,3395,0
20250221,162800,150600645,3395,3395,3395,3395,0
20250221,162700,150600645,3395,3395,3395,3395,0
20250221,162600,150600645,3395,3395,3395,3395,0
20250221,162500,150600645,3395,3395,3395,3395,0
20250221,162400,150600645,3395,3395,3395,3395,0
20250221,162300,150600645,3395,3395,3395,3395,0
20250221,162200,150600645,3395,3395,3395,3395,0
20250221,162100,150600645,3395,3395,3395,3395,0
20250221,162000,150600645,3395,3395,3395,3395,0
20250221,161900,150600645,3395,3395,3395,3395,0
20250221,161800,150600645,3395,3395,3395,3395,0
20250221,161700,150600645,3395,3395,3395,3395,0
20250221,161600,150600645,3395,3395,3395,3395,0
20250221,161500,150600645,3395,3395,3395,3395,0
20250221,161400,150600645,3395,3395,3395,3395,0
20250221,161300,150600645,3395,3395,3395,3395,0
20250221,161200,150600645,3395,3395,3395,3395,0
20250221,161100,150600645,3395,3395,3395,3395,0
20250221,161000,150600645,3395,3395,3395,3395,0
20250221,160900,150600645,3395,3395,3395,3395,0
20250221,160800,150600645,3395,3395,3395,3395,0
20250221,160700,150600645,3395,3395,3395,3395,0
20250221,160600,150600645,3395,3395,3395,3395,0
20250221,160500,150600645,3395,3395,3395,3395,0
20250221,160400,150600645,3395,3395,3395,3395,0
20250221,160300,150600645,3395,3395,3395,3395,0
20250221,160200,150600645,3395,3395,3395,3395,2780
20250221,160100,150600645,3395,3395,3395,3395,0
20250221,160000,150600645,3395,3395,3395,3395,0
20250221,155900,150600645,3395,3395,3395,3395,0
20250221,155800,150600645,3395,3395,3395,3395,0
20250221,155700,150600645,3395,3395,3395,3395,0
20250221,155600,150600645,3395,3395,3395,3395,0
20250221,155500,150600645,3395,3395,3395,3395,0
20250221,155400,150600645,3395,3395,3395,3395,0
20250221,155300,150600645,3395,3395,3395,3395,0
20250221,155200,150600645,3395,3395,3395,3395,0
20250221,155100,150600645,3395,3395,3395,3395,0
20250221,155000,150600645,3395,3395,3395,3395,0
20250221,154900,150600645,3395,3395,3395,3395,0
20250221,154800,150600645,3395,3395,3395,3395,0
20250221,154700,150600645,3395,3395,3395,3395,0
20250221,154600,150600645,3395,3395,3395,3395,0
20250221,154500,150600645,3395,3395,3395,3395,0
20250221,154400,150600645,3395,3395,3395,3395,0
20250221,154300,150600645,3395,3395,3395,3395,0
20250221,154200,150600645,3395,3395,3395,3395,0
20250221,154100,150600645,3395,3395,3395,3395,0
20250221,154000,150600645,3395,3395,3395,3395,0
20250221,153900,150600645,3395,3395,3395,3395,0
20250221,153800,150600645,3395,3395,3395,3395,0
20250221,153700,150600645,3395,3395,3395,3395,0
20250221,153600,150600645,3395,3395,3395,3395,0
20250221,153500,150600645,3395,3395,3395,3395,0
20250221,153400,150600645,3395,3395,3395,3395,0
20250221,153300,150600645,3395,3395,3395,3395,0
20250221,153200,150600645,3395,3395,3395,3395,2780
20250221,153100,150600645,3395,3395,3395,3395,0
20250221,153000,150600645,3395,3395,3395,3395,2780
20250221,152900,141162545,3400,3400,3400,3400,0
20250221,152800,141162545,3400,3400,3400,3400,0
20250221,152700,141162545,3400,3400,3400,3400,0
20250221,152600,141162545,3400,3400,3400,3400,0
20250221,152500,141162545,3400,3400,3400,3400,0
20250221,152400,141162545,3400,3400,3400,3400,0
20250221,152300,141162545,3400,3400,3400,3400,0
20250221,152200,141162545,3400,3400,3400,3400,0
20250221,152100,141162545,3400,3400,3400,3400,0
20250221,152000,141162545,3400,3400,3400,3400,0
20250221,151900,141162545,3400,3425,3425,3400,100
20250221,151800,140822185,3410,3410,3410,3405,320
20250221,151700,139731210,3410,3415,3425,3405,2026
20250221,151600,132821795,3425,3425,3425,3425,9
20250221,151500,132790970,3425,3425,3425,3415,1115
20250221,151400,128978135,3425,3430,3430,3420,321
20250221,151300,127879220,3430,3425,3435,3425,112
20250221,151200,127495605,3435,3435,3435,3435,0
20250221,151100,127495605,3435,3435,3435,3435,0
20250221,151000,127495605,3435,3435,3435,3435,1
20250221,150900,127492170,3435,3435,3435,3435,7
20250221,150800,127468125,3440,3440,3440,3440,8
20250221,150700,127440605,3420,3420,3420,3420,62
20250221,150600,127228565,3440,3440,3440,3440,0
20250221,150500,127228565,3440,3440,3440,3440,0
20250221,150400,127228565,3440,3440,3440,3440,0
20250221,150300,127228565,3440,3440,3440,3440,2
20250221,150200,127221685,3440,3440,3440,3440,7
20250221,150100,127197605,3440,3440,3440,3420,589
20250221,150000,125183125,3425,3425,3440,3425,270
20250221,145900,124258360,3440,3440,3440,3440,1
20250221,145800,124254920,3425,3425,3425,3425,1
20250221,145700,124251495,3440,3440,3440,3440,539
20250221,145600,122397335,3440,3440,3440,3440,0
20250221,145500,122397335,3440,3425,3440,3425,4
20250221,145400,122383620,3425,3425,3440,3425,5
20250221,145300,122366480,3440,3440,3440,3440,0
20250221,145200,122366480,3440,3425,3440,3425,102
20250221,145100,122017100,3440,3440,3440,3440,0
20250221,145000,122017100,3440,3440,3440,3440,0
20250221,144900,122017100,3440,3440,3440,3440,1
20250221,144800,122013660,3440,3440,3440,3440,0
20250221,144700,122013660,3440,3420,3440,3420,58
20250221,144600,121815280,3430,3440,3440,3430,73
20250221,144500,121564830,3420,3420,3420,3420,204
20250221,144400,120867150,3445,3445,3445,3445,0
20250221,144300,120867150,3445,3435,3445,3435,4
20250221,144200,120853390,3435,3440,3445,3435,8
20250221,144100,120825870,3440,3430,3440,3415,2235
20250221,144000,113179835,3445,3445,3445,3445,0
20250221,143900,113179835,3445,3445,3445,3445,1
20250221,143800,113176390,3430,3430,3430,3430,2
20250221,143700,113169530,3445,3430,3445,3430,3
20250221,143600,113159210,3445,3445,3445,3445,0
20250221,143500,113159210,3445,3435,3445,3435,58
20250221,143400,112959970,3445,3445,3445,3445,0
20250221,143300,112959970,3445,3445,3445,3445,0
20250221,143200,112959970,3445,3445,3445,3445,0
20250221,143100,112959970,3445,3445,3445,3445,1
20250221,143000,112956525,3445,3445,3445,3445,0
20250221,142900,112956525,3445,3445,3445,3445,0
20250221,142800,112956525,3445,3445,3445,3445,0
20250221,142700,112956525,3445,3445,3445,3445,0
20250221,142600,112956525,3445,3445,3445,3445,0
20250221,142500,112956525,3445,3440,3445,3440,8
20250221,142400,112928970,3445,3440,3445,3440,436
20250221,142300,111429125,3450,3450,3450,3450,0
20250221,142200,111429125,3450,3435,3450,3435,103
20250221,142100,111073820,3450,3450,3450,3450,0
20250221,142000,111073820,3450,3435,3450,3435,64
20250221,141900,110853965,3435,3435,3435,3435,1
20250221,141800,110850530,3450,3450,3450,3450,0
20250221,141700,110850530,3450,3450,3450,3450,0
20250221,141600,110850530,3450,3450,3450,3450,0
20250221,141500,110850530,3450,3450,3450,3450,1
20250221,141400,110847080,3435,3435,3435,3435,24
20250221,141300,110764640,3435,3435,3435,3435,0
20250221,141200,110764640,3435,3435,3435,3435,1
20250221,141100,110761205,3450,3450,3450,3435,34
20250221,141000,110643920,3435,3450,3450,3435,51
20250221,140900,110467985,3450,3450,3450,3450,0
20250221,140800,110467985,3450,3450,3450,3450,1
20250221,140700,110464535,3435,3435,3435,3435,1
20250221,140600,110461100,3450,3435,3450,3435,44
20250221,140500,110309315,3435,3435,3435,3435,1
20250221,140400,110305880,3450,3450,3450,3450,0
20250221,140300,110305880,3450,3450,3450,3450,0
20250221,140200,110305880,3450,3450,3450,3450,1
20250221,140100,110302430,3455,3455,3455,3455,0
20250221,140000,110302430,3455,3455,3455,3455,0
20250221,135900,110302430,3455,3455,3455,3455,0
20250221,135800,110302430,3455,3455,3455,3455,0
20250221,135700,110302430,3455,3455,3455,3455,0
20250221,135600,110302430,3455,3455,3455,3455,0
20250221,135500,110302430,3455,3455,3455,3455,0
20250221,135400,110302430,3455,3455,3455,3455,0
20250221,135300,110302430,3455,3455,3455,3455,10
20250221,135200,110267880,3455,3455,3455,3455,0
20250221,135100,110267880,3455,3455,3455,3455,0
20250221,135000,110267880,3455,3455,3455,3455,0
20250221,134900,110267880,3455,3445,3455,3445,361
20250221,134800,109021295,3455,3455,3455,3455,0
20250221,134700,109021295,3455,3455,3455,3455,0
20250221,134600,109021295,3455,3455,3455,3455,0
20250221,134500,109021295,3455,3455,3455,3455,1
20250221,134400,109017840,3435,3435,3435,3435,48
20250221,134300,108852960,3460,3460,3460,3460,0
20250221,134200,108852960,3460,3460,3460,3460,0
20250221,134100,108852960,3460,3460,3460,3460,361
20250221,134000,107603900,3460,3460,3460,3460,0
20250221,133900,107603900,3460,3460,3460,3460,0
20250221,133800,107603900,3460,3460,3460,3460,0
20250221,133700,107603900,3460,3460,3460,3460,1
20250221,133600,107600440,3435,3435,3435,3435,0
20250221,133500,107600440,3435,3435,3435,3435,1
20250221,133400,107597005,3465,3465,3465,3465,0
20250221,133300,107597005,3465,3465,3465,3465,0
20250221,133200,107597005,3465,3465,3465,3465,6
20250221,133100,107576215,3465,3465,3465,3465,1
20250221,133000,107572750,3465,3465,3465,3465,0
20250221,132900,107572750,3465,3460,3465,3460,2
20250221,132800,107565825,3435,3460,3460,3435,187
20250221,132700,106918830,3460,3460,3460,3460,0
20250221,132600,106918830,3460,3460,3460,3460,0
20250221,132500,106918830,3460,3465,3465,3435,207
20250221,132400,106207580,3465,3465,3465,3465,0
20250221,132300,106207580,3465,3465,3465,3465,0
20250221,132200,106207580,3465,3465,3465,3465,0
20250221,132100,106207580,3465,3440,3465,3440,1800
20250221,132000,99999595,3440,3435,3440,3435,258
20250221,131900,99113315,3435,3435,3435,3435,50
20250221,131800,98941565,3435,3435,3435,3435,0
20250221,131700,98941565,3435,3435,3435,3435,0
20250221,131600,98941565,3435,3435,3435,3435,0
20250221,131500,98941565,3435,3435,3435,3435,0
20250221,131400,98941565,3435,3435,3435,3435,0
20250221,131300,98941565,3435,3435,3435,3435,0
20250221,131200,98941565,3435,3435,3435,3435,0
20250221,131100,98941565,3435,3435,3435,3435,0
20250221,131000,98941565,3435,3435,3435,3435,0
20250221,130900,98941565,3435,3435,3435,3435,0
20250221,130800,98941565,3435,3435,3435,3435,0
20250221,130700,98941565,3435,3435,3435,3435,145
20250221,130600,98443490,3435,3435,3435,3435,0
20250221,130500,98443490,3435,3435,3435,3435,0
20250221,130400,98443490,3435,3435,3435,3435,0
20250221,130300,98443490,3435,3435,3435,3435,0
20250221,130200,98443490,3435,3435,3435,3435,0
20250221,130100,98443490,3435,3435,3435,3435,0
20250221,130000,98443490,3435,3435,3435,3435,0
20250221,125900,98443490,3435,3435,3435,3435,1
20250221,125800,98440055,3430,3430,3430,3430,0
20250221,125700,98440055,3430,3430,3430,3430,0
20250221,125600,98440055,3430,3430,3430,3430,0
20250221,125500,98440055,3430,3430,3430,3430,0
20250221,125400,98440055,3430,3430,3430,3430,0
20250221,125300,98440055,3430,3430,3430,3430,5
20250221,125200,98422905,3430,3430,3430,3430,39
20250221,125100,98289135,3430,3430,3430,3430,1
20250221,125000,98285705,3425,3430,3430,3425,2
20250221,124900,98278850,3430,3430,3430,3430,1
20250221,124800,98275420,3430,3425,3430,3425,2
20250221,124700,98268565,3430,3430,3430,3430,0
20250221,124600,98268565,3430,3430,3430,3430,0
20250221,124500,98268565,3430,3430,3430,3430,2
20250221,124400,98261705,3430,3430,3430,3430,0
20250221,124300,98261705,3430,3420,3430,3420,8
20250221,124200,98234335,3430,3430,3430,3430,0
20250221,124100,98234335,3430,3430,3430,3430,1
20250221,124000,98230905,3430,3430,3430,3430,0
20250221,123900,98230905,3430,3430,3430,3430,0
20250221,123800,98230905,3430,3430,3430,3430,500
20250221,123700,96515905,3435,3435,3435,3435,13
20250221,123600,96471250,3435,3435,3435,3435,2
20250221,123500,96464380,3435,3435,3435,3435,1
20250221,123400,96460945,3440,3440,3440,3440,0
20250221,123300,96460945,3440,3440,3440,3440,0
20250221,123200,96460945,3440,3440,3440,3440,0
20250221,123100,96460945,3440,3440,3440,3440,0
20250221,123000,96460945,3440,3440,3440,3440,0
20250221,122900,96460945,3440,3440,3440,3440,0
20250221,122800,96460945,3440,3440,3440,3440,0
20250221,122700,96460945,3440,3440,3440,3440,0
20250221,122600,96460945,3440,3440,3440,3440,1
20250221,122500,96457505,3415,3415,3415,3415,1
20250221,122400,96454090,3415,3420,3445,3415,1031
20250221,122300,92930840,3445,3440,3445,3440,2
20250221,122200,92923955,3420,3420,3420,3420,0
20250221,122100,92923955,3420,3420,3420,3420,0
20250221,122000,92923955,3420,3420,3420,3420,0
20250221,121900,92923955,3420,3420,3420,3420,0
20250221,121800,92923955,3420,3420,3420,3420,0
20250221,121700,92923955,3420,3430,3430,3420,609
20250221,121600,90838170,3445,3445,3445,3445,0
20250221,121500,90838170,3445,3445,3445,3445,0
20250221,121400,90838170,3445,3445,3445,3445,0
20250221,121300,90838170,3445,3445,3445,3445,150
20250221,121200,90321420,3445,3445,3445,3445,0
20250221,121100,90321420,3445,3445,3445,3445,0
20250221,121000,90321420,3445,3445,3445,3445,0
20250221,120900,90321420,3445,3445,3445,3445,0
20250221,120800,90321420,3445,3445,3445,3445,0
20250221,120700,90321420,3445,3445,3445,3445,0
20250221,120600,90321420,3445,3445,3445,3445,0
20250221,120500,90321420,3445,3445,3445,3445,0
20250221,120400,90321420,3445,3445,3445,3445,0
20250221,120300,90321420,3445,3445,3445,3445,0
20250221,120200,90321420,3445,3445,3445,3445,0
20250221,120100,90321420,3445,3445,3445,3445,1
20250221,120000,90317975,3430,3430,3430,3430,1
20250221,115900,90314545,3450,3450,3450,3450,0
20250221,115800,90314545,3450,3450,3450,3450,0
20250221,115700,90314545,3450,3450,3450,3450,0
20250221,115600,90314545,3450,3450,3450,3450,0
20250221,115500,90314545,3450,3450,3450,3450,0
20250221,115400,90314545,3450,3450,3450,3450,0
20250221,115300,90314545,3450,3450,3450,3450,0
20250221,115200,90314545,3450,3450,3450,3450,0
20250221,115100,90314545,3450,3450,3450,3450,0
20250221,115000,90314545,3450,3450,3450,3450,0
20250221,114900,90314545,3450,3450,3450,3450,0
20250221,114800,90314545,3450,3450,3450,3450,0
20250221,114700,90314545,3450,3450,3450,3450,0
20250221,114600,90314545,3450,3450,3450,3450,0
20250221,114500,90314545,3450,3450,3450,3450,3
20250221,114400,90304195,3450,3450,3450,3450,0
20250221,114300,90304195,3450,3450,3450,3450,0
20250221,114200,90304195,3450,3450,3450,3450,0
20250221,114100,90304195,3450,3450,3450,3450,0
20250221,114000,90304195,3450,3450,3450,3450,0
20250221,113900,90304195,3450,3450,3450,3450,0
20250221,113800,90304195,3450,3450,3450,3450,86
20250221,113700,90007495,3450,3450,3450,3450,0
20250221,113600,90007495,3450,3450,3450,3450,0
20250221,113500,90007495,3450,3450,3450,3450,0
20250221,113400,90007495,3450,3450,3450,3450,0
20250221,113300,90007495,3450,3450,3450,3450,0
20250221,113200,90007495,3450,3450,3450,3450,0
20250221,113100,90007495,3450,3450,3450,3450,0
20250221,113000,90007495,3450,3450,3450,3450,0
20250221,112900,90007495,3450,3450,3450,3450,0
20250221,112800,90007495,3450,3450,3450,3450,0
20250221,112700,90007495,3450,3450,3450,3450,0
20250221,112600,90007495,3450,3450,3450,3450,0
20250221,112500,90007495,3450,3450,3450,3450,0
20250221,112400,90007495,3450,3450,3450,3450,0
20250221,112300,90007495,3450,3450,3450,3450,0
20250221,112200,90007495,3450,3450,3450,3450,0
20250221,112100,90007495,3450,3450,3450,3450,2
20250221,112000,90000595,3425,3425,3425,3425,80
20250221,111900,89726595,3425,3425,3425,3425,0
20250221,111800,89726595,3425,3425,3425,3425,0
20250221,111700,89726595,3425,3430,3430,3425,250
20250221,111600,88869415,3450,3450,3450,3450,2
20250221,111500,88862515,3455,3455,3455,3455,0
20250221,111400,88862515,3455,3455,3455,3455,1
20250221,111300,88859060,3430,3430,3430,3430,100
20250221,111200,88516060,3455,3455,3455,3455,50
20250221,111100,88343310,3455,3455,3455,3455,0
20250221,111000,88343310,3455,3455,3455,3455,0
20250221,110900,88343310,3455,3455,3455,3455,0
20250221,110800,88343310,3455,3455,3455,3455,1
20250221,110700,88339855,3455,3455,3455,3455,0
20250221,110600,88339855,3455,3455,3455,3455,1
20250221,110500,88336400,3440,3440,3440,3440,0
20250221,110400,88336400,3440,3440,3440,3440,0
20250221,110300,88336400,3440,3440,3440,3440,0
20250221,110200,88336400,3440,3440,3440,3440,874
20250221,110100,85329840,3440,3440,3440,3440,0
20250221,110000,85329840,3440,3440,3440,3440,0
20250221,105900,85329840,3440,3440,3440,3440,0
20250221,105800,85329840,3440,3460,3460,3430,5497
20250221,105700,66382070,3480,3480,3480,3480,253
20250221,105600,65501630,3480,3480,3480,3480,0
20250221,105500,65501630,3480,3480,3480,3480,0
20250221,105400,65501630,3480,3480,3480,3480,2
20250221,105300,65494670,3480,3480,3480,3480,35
20250221,105200,65372870,3480,3480,3480,3480,1
20250221,105100,65369390,3460,3460,3460,3460,0
20250221,105000,65369390,3460,3460,3460,3460,0
20250221,104900,65369390,3460,3460,3460,3460,0
20250221,104800,65369390,3460,3460,3460,3460,0
20250221,104700,65369390,3460,3460,3460,3460,0
20250221,104600,65369390,3460,3490,3490,3460,653
20250221,104500,63092745,3480,3480,3480,3480,0
20250221,104400,63092745,3480,3490,3490,3480,200
20250221,104300,62395745,3490,3490,3490,3490,0
20250221,104200,62395745,3490,3490,3490,3490,0
20250221,104100,62395745,3490,3490,3490,3490,0
20250221,104000,62395745,3490,3490,3490,3490,0
20250221,103900,62395745,3490,3490,3490,3490,0
20250221,103800,62395745,3490,3490,3490,3490,0
20250221,103700,62395745,3490,3490,3490,3490,0
20250221,103600,62395745,3490,3475,3490,3475,4000
20250221,103500,48440190,3475,3475,3475,3475,0
20250221,103400,48440190,3475,3445,3475,3445,51
20250221,103300,48264165,3445,3445,3445,3445,0
20250221,103200,48264165,3445,3445,3445,3445,0
20250221,103100,48264165,3445,3445,3445,3445,1
20250221,103000,48260720,3465,3465,3465,3465,0
20250221,102900,48260720,3465,3465,3465,3465,461
20250221,102800,46663355,3465,3465,3465,3465,0
20250221,102700,46663355,3465,3465,3465,3465,0
20250221,102600,46663355,3465,3465,3465,3465,0
20250221,102500,46663355,3465,3465,3465,3465,0
20250221,102400,46663355,3465,3465,3465,3465,1
20250221,102300,46659890,3445,3445,3445,3445,0
20250221,102200,46659890,3445,3445,3445,3445,250
20250221,102100,45798640,3445,3445,3445,3445,206
20250221,102000,45088970,3465,3465,3465,3465,0
20250221,101900,45088970,3465,3465,3465,3465,0
20250221,101800,45088970,3465,3465,3465,3465,0
20250221,101700,45088970,3465,3465,3465,3465,0
20250221,101600,45088970,3465,3455,3465,3455,20
20250221,101500,45019680,3455,3455,3455,3455,0
20250221,101400,45019680,3455,3455,3455,3455,0
20250221,101300,45019680,3455,3455,3455,3455,0
20250221,101200,45019680,3455,3455,3455,3455,0
20250221,101100,45019680,3455,3455,3455,3455,494
20250221,101000,43312910,3455,3455,3455,3455,0
20250221,100900,43312910,3455,3455,3455,3440,6
20250221,100800,43292240,3430,3430,3430,3430,16
20250221,100700,43237360,3455,3455,3455,3455,0
20250221,100600,43237360,3455,3450,3455,3450,801
20250221,100500,40473905,3450,3450,3450,3450,0
20250221,100400,40473905,3450,3450,3450,3450,0
20250221,100300,40473905,3450,3450,3450,3450,0
20250221,100200,40473905,3450,3450,3450,3450,0
20250221,100100,40473905,3450,3430,3450,3430,5
20250221,100000,40456735,3450,3450,3450,3450,0
20250221,095900,40456735,3450,3450,3450,3450,0
20250221,095800,40456735,3450,3450,3450,3450,0
20250221,095700,40456735,3450,3450,3450,3450,0
20250221,095600,40456735,3450,3450,3450,3450,3
20250221,095500,40446385,3450,3450,3450,3450,0
20250221,095400,40446385,3450,3450,3450,3450,5
20250221,095300,40429135,3430,3430,3430,3430,0
20250221,095200,40429135,3430,3445,3445,3430,178
20250221,095100,39818445,3445,3445,3445,3445,40
20250221,095000,39680645,3445,3445,3445,3445,0
20250221,094900,39680645,3445,3445,3445,3445,20
20250221,094800,39611745,3445,3430,3445,3430,2
20250221,094700,39604870,3445,3435,3445,3435,32
20250221,094600,39494940,3430,3430,3430,3430,0
20250221,094500,39494940,3430,3430,3430,3430,217
20250221,094400,38750630,3430,3430,3430,3430,35
20250221,094300,38630580,3435,3440,3440,3435,399
20250221,094200,37259665,3440,3440,3440,3440,0
20250221,094100,37259665,3440,3445,3445,3440,974
20250221,094000,33906425,3445,3445,3445,3445,3
20250221,093900,33896090,3460,3450,3460,3450,396
20250221,093800,32529880,3460,3460,3460,3460,0
20250221,093700,32529880,3460,3450,3460,3450,236
20250221,093600,31715670,3460,3460,3460,3460,1
20250221,093500,31712210,3455,3455,3455,3455,273
20250221,093400,30768995,3460,3455,3460,3455,28
20250221,093300,30672240,3460,3460,3460,3460,240
20250221,093200,29841840,3460,3465,3465,3460,1265
20250221,093100,25460865,3465,3465,3465,3465,0
20250221,093000,25460865,3465,3465,3465,3465,0
20250221,092900,25460865,3465,3465,3465,3465,15
20250221,092800,25408890,3465,3465,3465,3465,10
20250221,092700,25374240,3465,3465,3465,3465,250
20250221,092600,24507990,3465,3465,3465,3465,55
20250221,092500,24317415,3465,3465,3465,3465,64
20250221,092400,24095655,3485,3485,3485,3485,0
20250221,092300,24095655,3485,3485,3485,3485,0
20250221,092200,24095655,3485,3485,3485,3485,0
20250221,092100,24095655,3485,3470,3485,3470,187
20250221,092000,23446750,3490,3490,3490,3490,114
20250221,091900,23048890,3490,3470,3490,3465,83
20250221,091800,22760000,3470,3465,3470,3465,514
20250221,091700,20976485,3465,3470,3470,3465,350
20250221,091600,19762235,3490,3475,3490,3475,275
20250221,091500,18806595,3475,3470,3475,3470,426
20250221,091400,17328245,3490,3490,3490,3490,0
20250221,091300,17328245,3490,3495,3495,3490,101
20250221,091200,16975255,3500,3465,3500,3465,1200
20250221,091100,12798760,3465,3455,3465,3455,174
20250221,091000,12197145,3455,3455,3455,3455,5
20250221,090900,12179870,3455,3455,3455,3425,152
20250221,090800,11659210,3425,3425,3425,3425,1
20250221,090700,11655785,3460,3460,3460,3460,0
20250221,090600,11655785,3460,3460,3460,3460,0
20250221,090500,11655785,3460,3435,3460,3420,274
20250221,090400,10715700,3410,3450,3450,3410,779
20250221,090300,8036140,3450,3450,3450,3450,0
20250221,090200,8036140,3450,3450,3450,3450,369
20250221,090100,6763090,3465,3460,3465,3460,735
20250221,090000,4219985,3465,3460,3480,3460,718
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 213200 150600645 3395 3395 3395 3395 2780
3 20250221 213100 150600645 3395 3395 3395 3395 0
4 20250221 213000 150600645 3395 3395 3395 3395 0
5 20250221 212900 150600645 3395 3395 3395 3395 0
6 20250221 212800 150600645 3395 3395 3395 3395 0
7 20250221 212700 150600645 3395 3395 3395 3395 0
8 20250221 212600 150600645 3395 3395 3395 3395 0
9 20250221 212500 150600645 3395 3395 3395 3395 0
10 20250221 212400 150600645 3395 3395 3395 3395 0
11 20250221 212300 150600645 3395 3395 3395 3395 0
12 20250221 212200 150600645 3395 3395 3395 3395 0
13 20250221 212100 150600645 3395 3395 3395 3395 0
14 20250221 212000 150600645 3395 3395 3395 3395 0
15 20250221 211900 150600645 3395 3395 3395 3395 0
16 20250221 211800 150600645 3395 3395 3395 3395 0
17 20250221 211700 150600645 3395 3395 3395 3395 0
18 20250221 211600 150600645 3395 3395 3395 3395 0
19 20250221 211500 150600645 3395 3395 3395 3395 0
20 20250221 211400 150600645 3395 3395 3395 3395 0
21 20250221 211300 150600645 3395 3395 3395 3395 0
22 20250221 211200 150600645 3395 3395 3395 3395 0
23 20250221 211100 150600645 3395 3395 3395 3395 0
24 20250221 211000 150600645 3395 3395 3395 3395 0
25 20250221 210900 150600645 3395 3395 3395 3395 0
26 20250221 210800 150600645 3395 3395 3395 3395 0
27 20250221 210700 150600645 3395 3395 3395 3395 0
28 20250221 210600 150600645 3395 3395 3395 3395 0
29 20250221 210500 150600645 3395 3395 3395 3395 0
30 20250221 210400 150600645 3395 3395 3395 3395 0
31 20250221 210300 150600645 3395 3395 3395 3395 0
32 20250221 210200 150600645 3395 3395 3395 3395 2780
33 20250221 210100 150600645 3395 3395 3395 3395 0
34 20250221 210000 150600645 3395 3395 3395 3395 0
35 20250221 205900 150600645 3395 3395 3395 3395 0
36 20250221 205800 150600645 3395 3395 3395 3395 0
37 20250221 205700 150600645 3395 3395 3395 3395 0
38 20250221 205600 150600645 3395 3395 3395 3395 0
39 20250221 205500 150600645 3395 3395 3395 3395 0
40 20250221 205400 150600645 3395 3395 3395 3395 0
41 20250221 205300 150600645 3395 3395 3395 3395 0
42 20250221 205200 150600645 3395 3395 3395 3395 0
43 20250221 205100 150600645 3395 3395 3395 3395 0
44 20250221 205000 150600645 3395 3395 3395 3395 0
45 20250221 204900 150600645 3395 3395 3395 3395 0
46 20250221 204800 150600645 3395 3395 3395 3395 0
47 20250221 204700 150600645 3395 3395 3395 3395 0
48 20250221 204600 150600645 3395 3395 3395 3395 0
49 20250221 204500 150600645 3395 3395 3395 3395 0
50 20250221 204400 150600645 3395 3395 3395 3395 0
51 20250221 204300 150600645 3395 3395 3395 3395 0
52 20250221 204200 150600645 3395 3395 3395 3395 0
53 20250221 204100 150600645 3395 3395 3395 3395 0
54 20250221 204000 150600645 3395 3395 3395 3395 0
55 20250221 203900 150600645 3395 3395 3395 3395 0
56 20250221 203800 150600645 3395 3395 3395 3395 0
57 20250221 203700 150600645 3395 3395 3395 3395 0
58 20250221 203600 150600645 3395 3395 3395 3395 0
59 20250221 203500 150600645 3395 3395 3395 3395 0
60 20250221 203400 150600645 3395 3395 3395 3395 0
61 20250221 203300 150600645 3395 3395 3395 3395 0
62 20250221 203200 150600645 3395 3395 3395 3395 2780
63 20250221 203100 150600645 3395 3395 3395 3395 0
64 20250221 203000 150600645 3395 3395 3395 3395 0
65 20250221 202900 150600645 3395 3395 3395 3395 0
66 20250221 202800 150600645 3395 3395 3395 3395 0
67 20250221 202700 150600645 3395 3395 3395 3395 0
68 20250221 202600 150600645 3395 3395 3395 3395 0
69 20250221 202500 150600645 3395 3395 3395 3395 0
70 20250221 202400 150600645 3395 3395 3395 3395 0
71 20250221 202300 150600645 3395 3395 3395 3395 0
72 20250221 202200 150600645 3395 3395 3395 3395 0
73 20250221 202100 150600645 3395 3395 3395 3395 0
74 20250221 202000 150600645 3395 3395 3395 3395 0
75 20250221 201900 150600645 3395 3395 3395 3395 0
76 20250221 201800 150600645 3395 3395 3395 3395 0
77 20250221 201700 150600645 3395 3395 3395 3395 0
78 20250221 201600 150600645 3395 3395 3395 3395 0
79 20250221 201500 150600645 3395 3395 3395 3395 0
80 20250221 201400 150600645 3395 3395 3395 3395 0
81 20250221 201300 150600645 3395 3395 3395 3395 0
82 20250221 201200 150600645 3395 3395 3395 3395 0
83 20250221 201100 150600645 3395 3395 3395 3395 0
84 20250221 201000 150600645 3395 3395 3395 3395 0
85 20250221 200900 150600645 3395 3395 3395 3395 0
86 20250221 200800 150600645 3395 3395 3395 3395 0
87 20250221 200700 150600645 3395 3395 3395 3395 0
88 20250221 200600 150600645 3395 3395 3395 3395 0
89 20250221 200500 150600645 3395 3395 3395 3395 0
90 20250221 200400 150600645 3395 3395 3395 3395 0
91 20250221 200300 150600645 3395 3395 3395 3395 0
92 20250221 200200 150600645 3395 3395 3395 3395 2780
93 20250221 200100 150600645 3395 3395 3395 3395 0
94 20250221 200000 150600645 3395 3395 3395 3395 0
95 20250221 195900 150600645 3395 3395 3395 3395 0
96 20250221 195800 150600645 3395 3395 3395 3395 0
97 20250221 195700 150600645 3395 3395 3395 3395 0
98 20250221 195600 150600645 3395 3395 3395 3395 0
99 20250221 195500 150600645 3395 3395 3395 3395 0
100 20250221 195400 150600645 3395 3395 3395 3395 0
101 20250221 195300 150600645 3395 3395 3395 3395 0
102 20250221 195200 150600645 3395 3395 3395 3395 0
103 20250221 195100 150600645 3395 3395 3395 3395 0
104 20250221 195000 150600645 3395 3395 3395 3395 0
105 20250221 194900 150600645 3395 3395 3395 3395 0
106 20250221 194800 150600645 3395 3395 3395 3395 0
107 20250221 194700 150600645 3395 3395 3395 3395 0
108 20250221 194600 150600645 3395 3395 3395 3395 0
109 20250221 194500 150600645 3395 3395 3395 3395 0
110 20250221 194400 150600645 3395 3395 3395 3395 0
111 20250221 194300 150600645 3395 3395 3395 3395 0
112 20250221 194200 150600645 3395 3395 3395 3395 0
113 20250221 194100 150600645 3395 3395 3395 3395 0
114 20250221 194000 150600645 3395 3395 3395 3395 0
115 20250221 193900 150600645 3395 3395 3395 3395 0
116 20250221 193800 150600645 3395 3395 3395 3395 0
117 20250221 193700 150600645 3395 3395 3395 3395 0
118 20250221 193600 150600645 3395 3395 3395 3395 0
119 20250221 193500 150600645 3395 3395 3395 3395 0
120 20250221 193400 150600645 3395 3395 3395 3395 0
121 20250221 193300 150600645 3395 3395 3395 3395 0
122 20250221 193200 150600645 3395 3395 3395 3395 2780
123 20250221 193100 150600645 3395 3395 3395 3395 0
124 20250221 193000 150600645 3395 3395 3395 3395 0
125 20250221 192900 150600645 3395 3395 3395 3395 0
126 20250221 192800 150600645 3395 3395 3395 3395 0
127 20250221 192700 150600645 3395 3395 3395 3395 0
128 20250221 192600 150600645 3395 3395 3395 3395 0
129 20250221 192500 150600645 3395 3395 3395 3395 0
130 20250221 192400 150600645 3395 3395 3395 3395 0
131 20250221 192300 150600645 3395 3395 3395 3395 0
132 20250221 192200 150600645 3395 3395 3395 3395 0
133 20250221 192100 150600645 3395 3395 3395 3395 0
134 20250221 192000 150600645 3395 3395 3395 3395 0
135 20250221 191900 150600645 3395 3395 3395 3395 0
136 20250221 191800 150600645 3395 3395 3395 3395 0
137 20250221 191700 150600645 3395 3395 3395 3395 0
138 20250221 191600 150600645 3395 3395 3395 3395 0
139 20250221 191500 150600645 3395 3395 3395 3395 0
140 20250221 191400 150600645 3395 3395 3395 3395 0
141 20250221 191300 150600645 3395 3395 3395 3395 0
142 20250221 191200 150600645 3395 3395 3395 3395 0
143 20250221 191100 150600645 3395 3395 3395 3395 0
144 20250221 191000 150600645 3395 3395 3395 3395 0
145 20250221 190900 150600645 3395 3395 3395 3395 0
146 20250221 190800 150600645 3395 3395 3395 3395 0
147 20250221 190700 150600645 3395 3395 3395 3395 0
148 20250221 190600 150600645 3395 3395 3395 3395 0
149 20250221 190500 150600645 3395 3395 3395 3395 0
150 20250221 190400 150600645 3395 3395 3395 3395 0
151 20250221 190300 150600645 3395 3395 3395 3395 0
152 20250221 190200 150600645 3395 3395 3395 3395 2780
153 20250221 190100 150600645 3395 3395 3395 3395 0
154 20250221 190000 150600645 3395 3395 3395 3395 0
155 20250221 185900 150600645 3395 3395 3395 3395 0
156 20250221 185800 150600645 3395 3395 3395 3395 0
157 20250221 185700 150600645 3395 3395 3395 3395 0
158 20250221 185600 150600645 3395 3395 3395 3395 0
159 20250221 185500 150600645 3395 3395 3395 3395 0
160 20250221 185400 150600645 3395 3395 3395 3395 0
161 20250221 185300 150600645 3395 3395 3395 3395 0
162 20250221 185200 150600645 3395 3395 3395 3395 0
163 20250221 185100 150600645 3395 3395 3395 3395 0
164 20250221 185000 150600645 3395 3395 3395 3395 0
165 20250221 184900 150600645 3395 3395 3395 3395 0
166 20250221 184800 150600645 3395 3395 3395 3395 0
167 20250221 184700 150600645 3395 3395 3395 3395 0
168 20250221 184600 150600645 3395 3395 3395 3395 0
169 20250221 184500 150600645 3395 3395 3395 3395 0
170 20250221 184400 150600645 3395 3395 3395 3395 0
171 20250221 184300 150600645 3395 3395 3395 3395 0
172 20250221 184200 150600645 3395 3395 3395 3395 0
173 20250221 184100 150600645 3395 3395 3395 3395 0
174 20250221 184000 150600645 3395 3395 3395 3395 0
175 20250221 183900 150600645 3395 3395 3395 3395 0
176 20250221 183800 150600645 3395 3395 3395 3395 0
177 20250221 183700 150600645 3395 3395 3395 3395 0
178 20250221 183600 150600645 3395 3395 3395 3395 0
179 20250221 183500 150600645 3395 3395 3395 3395 0
180 20250221 183400 150600645 3395 3395 3395 3395 0
181 20250221 183300 150600645 3395 3395 3395 3395 0
182 20250221 183200 150600645 3395 3395 3395 3395 2780
183 20250221 183100 150600645 3395 3395 3395 3395 0
184 20250221 183000 150600645 3395 3395 3395 3395 0
185 20250221 182900 150600645 3395 3395 3395 3395 0
186 20250221 182800 150600645 3395 3395 3395 3395 0
187 20250221 182700 150600645 3395 3395 3395 3395 0
188 20250221 182600 150600645 3395 3395 3395 3395 0
189 20250221 182500 150600645 3395 3395 3395 3395 0
190 20250221 182400 150600645 3395 3395 3395 3395 0
191 20250221 182300 150600645 3395 3395 3395 3395 0
192 20250221 182200 150600645 3395 3395 3395 3395 0
193 20250221 182100 150600645 3395 3395 3395 3395 0
194 20250221 182000 150600645 3395 3395 3395 3395 0
195 20250221 181900 150600645 3395 3395 3395 3395 0
196 20250221 181800 150600645 3395 3395 3395 3395 0
197 20250221 181700 150600645 3395 3395 3395 3395 0
198 20250221 181600 150600645 3395 3395 3395 3395 0
199 20250221 181500 150600645 3395 3395 3395 3395 0
200 20250221 181400 150600645 3395 3395 3395 3395 0
201 20250221 181300 150600645 3395 3395 3395 3395 0
202 20250221 181200 150600645 3395 3395 3395 3395 0
203 20250221 181100 150600645 3395 3395 3395 3395 0
204 20250221 181000 150600645 3395 3395 3395 3395 0
205 20250221 180900 150600645 3395 3395 3395 3395 0
206 20250221 180800 150600645 3395 3395 3395 3395 0
207 20250221 180700 150600645 3395 3395 3395 3395 0
208 20250221 180600 150600645 3395 3395 3395 3395 0
209 20250221 180500 150600645 3395 3395 3395 3395 0
210 20250221 180400 150600645 3395 3395 3395 3395 0
211 20250221 180300 150600645 3395 3395 3395 3395 0
212 20250221 180200 150600645 3395 3395 3395 3395 2780
213 20250221 180100 150600645 3395 3395 3395 3395 0
214 20250221 180000 150600645 3395 3395 3395 3395 0
215 20250221 175900 150600645 3395 3395 3395 3395 0
216 20250221 175800 150600645 3395 3395 3395 3395 0
217 20250221 175700 150600645 3395 3395 3395 3395 0
218 20250221 175600 150600645 3395 3395 3395 3395 0
219 20250221 175500 150600645 3395 3395 3395 3395 0
220 20250221 175400 150600645 3395 3395 3395 3395 0
221 20250221 175300 150600645 3395 3395 3395 3395 0
222 20250221 175200 150600645 3395 3395 3395 3395 0
223 20250221 175100 150600645 3395 3395 3395 3395 0
224 20250221 175000 150600645 3395 3395 3395 3395 0
225 20250221 174900 150600645 3395 3395 3395 3395 0
226 20250221 174800 150600645 3395 3395 3395 3395 0
227 20250221 174700 150600645 3395 3395 3395 3395 0
228 20250221 174600 150600645 3395 3395 3395 3395 0
229 20250221 174500 150600645 3395 3395 3395 3395 0
230 20250221 174400 150600645 3395 3395 3395 3395 0
231 20250221 174300 150600645 3395 3395 3395 3395 0
232 20250221 174200 150600645 3395 3395 3395 3395 0
233 20250221 174100 150600645 3395 3395 3395 3395 0
234 20250221 174000 150600645 3395 3395 3395 3395 0
235 20250221 173900 150600645 3395 3395 3395 3395 0
236 20250221 173800 150600645 3395 3395 3395 3395 0
237 20250221 173700 150600645 3395 3395 3395 3395 0
238 20250221 173600 150600645 3395 3395 3395 3395 0
239 20250221 173500 150600645 3395 3395 3395 3395 0
240 20250221 173400 150600645 3395 3395 3395 3395 0
241 20250221 173300 150600645 3395 3395 3395 3395 0
242 20250221 173200 150600645 3395 3395 3395 3395 2780
243 20250221 173100 150600645 3395 3395 3395 3395 0
244 20250221 173000 150600645 3395 3395 3395 3395 0
245 20250221 172900 150600645 3395 3395 3395 3395 0
246 20250221 172800 150600645 3395 3395 3395 3395 0
247 20250221 172700 150600645 3395 3395 3395 3395 0
248 20250221 172600 150600645 3395 3395 3395 3395 0
249 20250221 172500 150600645 3395 3395 3395 3395 0
250 20250221 172400 150600645 3395 3395 3395 3395 0
251 20250221 172300 150600645 3395 3395 3395 3395 0
252 20250221 172200 150600645 3395 3395 3395 3395 0
253 20250221 172100 150600645 3395 3395 3395 3395 0
254 20250221 172000 150600645 3395 3395 3395 3395 0
255 20250221 171900 150600645 3395 3395 3395 3395 0
256 20250221 171800 150600645 3395 3395 3395 3395 0
257 20250221 171700 150600645 3395 3395 3395 3395 0
258 20250221 171600 150600645 3395 3395 3395 3395 0
259 20250221 171500 150600645 3395 3395 3395 3395 0
260 20250221 171400 150600645 3395 3395 3395 3395 0
261 20250221 171300 150600645 3395 3395 3395 3395 0
262 20250221 171200 150600645 3395 3395 3395 3395 0
263 20250221 171100 150600645 3395 3395 3395 3395 0
264 20250221 171000 150600645 3395 3395 3395 3395 0
265 20250221 170900 150600645 3395 3395 3395 3395 0
266 20250221 170800 150600645 3395 3395 3395 3395 0
267 20250221 170700 150600645 3395 3395 3395 3395 0
268 20250221 170600 150600645 3395 3395 3395 3395 0
269 20250221 170500 150600645 3395 3395 3395 3395 0
270 20250221 170400 150600645 3395 3395 3395 3395 0
271 20250221 170300 150600645 3395 3395 3395 3395 0
272 20250221 170200 150600645 3395 3395 3395 3395 2780
273 20250221 170100 150600645 3395 3395 3395 3395 0
274 20250221 170000 150600645 3395 3395 3395 3395 0
275 20250221 165900 150600645 3395 3395 3395 3395 0
276 20250221 165800 150600645 3395 3395 3395 3395 0
277 20250221 165700 150600645 3395 3395 3395 3395 0
278 20250221 165600 150600645 3395 3395 3395 3395 0
279 20250221 165500 150600645 3395 3395 3395 3395 0
280 20250221 165400 150600645 3395 3395 3395 3395 0
281 20250221 165300 150600645 3395 3395 3395 3395 0
282 20250221 165200 150600645 3395 3395 3395 3395 0
283 20250221 165100 150600645 3395 3395 3395 3395 0
284 20250221 165000 150600645 3395 3395 3395 3395 0
285 20250221 164900 150600645 3395 3395 3395 3395 0
286 20250221 164800 150600645 3395 3395 3395 3395 0
287 20250221 164700 150600645 3395 3395 3395 3395 0
288 20250221 164600 150600645 3395 3395 3395 3395 0
289 20250221 164500 150600645 3395 3395 3395 3395 0
290 20250221 164400 150600645 3395 3395 3395 3395 0
291 20250221 164300 150600645 3395 3395 3395 3395 0
292 20250221 164200 150600645 3395 3395 3395 3395 0
293 20250221 164100 150600645 3395 3395 3395 3395 0
294 20250221 164000 150600645 3395 3395 3395 3395 0
295 20250221 163900 150600645 3395 3395 3395 3395 0
296 20250221 163800 150600645 3395 3395 3395 3395 0
297 20250221 163700 150600645 3395 3395 3395 3395 0
298 20250221 163600 150600645 3395 3395 3395 3395 0
299 20250221 163500 150600645 3395 3395 3395 3395 0
300 20250221 163400 150600645 3395 3395 3395 3395 0
301 20250221 163300 150600645 3395 3395 3395 3395 0
302 20250221 163200 150600645 3395 3395 3395 3395 2780
303 20250221 163100 150600645 3395 3395 3395 3395 0
304 20250221 163000 150600645 3395 3395 3395 3395 0
305 20250221 162900 150600645 3395 3395 3395 3395 0
306 20250221 162800 150600645 3395 3395 3395 3395 0
307 20250221 162700 150600645 3395 3395 3395 3395 0
308 20250221 162600 150600645 3395 3395 3395 3395 0
309 20250221 162500 150600645 3395 3395 3395 3395 0
310 20250221 162400 150600645 3395 3395 3395 3395 0
311 20250221 162300 150600645 3395 3395 3395 3395 0
312 20250221 162200 150600645 3395 3395 3395 3395 0
313 20250221 162100 150600645 3395 3395 3395 3395 0
314 20250221 162000 150600645 3395 3395 3395 3395 0
315 20250221 161900 150600645 3395 3395 3395 3395 0
316 20250221 161800 150600645 3395 3395 3395 3395 0
317 20250221 161700 150600645 3395 3395 3395 3395 0
318 20250221 161600 150600645 3395 3395 3395 3395 0
319 20250221 161500 150600645 3395 3395 3395 3395 0
320 20250221 161400 150600645 3395 3395 3395 3395 0
321 20250221 161300 150600645 3395 3395 3395 3395 0
322 20250221 161200 150600645 3395 3395 3395 3395 0
323 20250221 161100 150600645 3395 3395 3395 3395 0
324 20250221 161000 150600645 3395 3395 3395 3395 0
325 20250221 160900 150600645 3395 3395 3395 3395 0
326 20250221 160800 150600645 3395 3395 3395 3395 0
327 20250221 160700 150600645 3395 3395 3395 3395 0
328 20250221 160600 150600645 3395 3395 3395 3395 0
329 20250221 160500 150600645 3395 3395 3395 3395 0
330 20250221 160400 150600645 3395 3395 3395 3395 0
331 20250221 160300 150600645 3395 3395 3395 3395 0
332 20250221 160200 150600645 3395 3395 3395 3395 2780
333 20250221 160100 150600645 3395 3395 3395 3395 0
334 20250221 160000 150600645 3395 3395 3395 3395 0
335 20250221 155900 150600645 3395 3395 3395 3395 0
336 20250221 155800 150600645 3395 3395 3395 3395 0
337 20250221 155700 150600645 3395 3395 3395 3395 0
338 20250221 155600 150600645 3395 3395 3395 3395 0
339 20250221 155500 150600645 3395 3395 3395 3395 0
340 20250221 155400 150600645 3395 3395 3395 3395 0
341 20250221 155300 150600645 3395 3395 3395 3395 0
342 20250221 155200 150600645 3395 3395 3395 3395 0
343 20250221 155100 150600645 3395 3395 3395 3395 0
344 20250221 155000 150600645 3395 3395 3395 3395 0
345 20250221 154900 150600645 3395 3395 3395 3395 0
346 20250221 154800 150600645 3395 3395 3395 3395 0
347 20250221 154700 150600645 3395 3395 3395 3395 0
348 20250221 154600 150600645 3395 3395 3395 3395 0
349 20250221 154500 150600645 3395 3395 3395 3395 0
350 20250221 154400 150600645 3395 3395 3395 3395 0
351 20250221 154300 150600645 3395 3395 3395 3395 0
352 20250221 154200 150600645 3395 3395 3395 3395 0
353 20250221 154100 150600645 3395 3395 3395 3395 0
354 20250221 154000 150600645 3395 3395 3395 3395 0
355 20250221 153900 150600645 3395 3395 3395 3395 0
356 20250221 153800 150600645 3395 3395 3395 3395 0
357 20250221 153700 150600645 3395 3395 3395 3395 0
358 20250221 153600 150600645 3395 3395 3395 3395 0
359 20250221 153500 150600645 3395 3395 3395 3395 0
360 20250221 153400 150600645 3395 3395 3395 3395 0
361 20250221 153300 150600645 3395 3395 3395 3395 0
362 20250221 153200 150600645 3395 3395 3395 3395 2780
363 20250221 153100 150600645 3395 3395 3395 3395 0
364 20250221 153000 150600645 3395 3395 3395 3395 2780
365 20250221 152900 141162545 3400 3400 3400 3400 0
366 20250221 152800 141162545 3400 3400 3400 3400 0
367 20250221 152700 141162545 3400 3400 3400 3400 0
368 20250221 152600 141162545 3400 3400 3400 3400 0
369 20250221 152500 141162545 3400 3400 3400 3400 0
370 20250221 152400 141162545 3400 3400 3400 3400 0
371 20250221 152300 141162545 3400 3400 3400 3400 0
372 20250221 152200 141162545 3400 3400 3400 3400 0
373 20250221 152100 141162545 3400 3400 3400 3400 0
374 20250221 152000 141162545 3400 3400 3400 3400 0
375 20250221 151900 141162545 3400 3425 3425 3400 100
376 20250221 151800 140822185 3410 3410 3410 3405 320
377 20250221 151700 139731210 3410 3415 3425 3405 2026
378 20250221 151600 132821795 3425 3425 3425 3425 9
379 20250221 151500 132790970 3425 3425 3425 3415 1115
380 20250221 151400 128978135 3425 3430 3430 3420 321
381 20250221 151300 127879220 3430 3425 3435 3425 112
382 20250221 151200 127495605 3435 3435 3435 3435 0
383 20250221 151100 127495605 3435 3435 3435 3435 0
384 20250221 151000 127495605 3435 3435 3435 3435 1
385 20250221 150900 127492170 3435 3435 3435 3435 7
386 20250221 150800 127468125 3440 3440 3440 3440 8
387 20250221 150700 127440605 3420 3420 3420 3420 62
388 20250221 150600 127228565 3440 3440 3440 3440 0
389 20250221 150500 127228565 3440 3440 3440 3440 0
390 20250221 150400 127228565 3440 3440 3440 3440 0
391 20250221 150300 127228565 3440 3440 3440 3440 2
392 20250221 150200 127221685 3440 3440 3440 3440 7
393 20250221 150100 127197605 3440 3440 3440 3420 589
394 20250221 150000 125183125 3425 3425 3440 3425 270
395 20250221 145900 124258360 3440 3440 3440 3440 1
396 20250221 145800 124254920 3425 3425 3425 3425 1
397 20250221 145700 124251495 3440 3440 3440 3440 539
398 20250221 145600 122397335 3440 3440 3440 3440 0
399 20250221 145500 122397335 3440 3425 3440 3425 4
400 20250221 145400 122383620 3425 3425 3440 3425 5
401 20250221 145300 122366480 3440 3440 3440 3440 0
402 20250221 145200 122366480 3440 3425 3440 3425 102
403 20250221 145100 122017100 3440 3440 3440 3440 0
404 20250221 145000 122017100 3440 3440 3440 3440 0
405 20250221 144900 122017100 3440 3440 3440 3440 1
406 20250221 144800 122013660 3440 3440 3440 3440 0
407 20250221 144700 122013660 3440 3420 3440 3420 58
408 20250221 144600 121815280 3430 3440 3440 3430 73
409 20250221 144500 121564830 3420 3420 3420 3420 204
410 20250221 144400 120867150 3445 3445 3445 3445 0
411 20250221 144300 120867150 3445 3435 3445 3435 4
412 20250221 144200 120853390 3435 3440 3445 3435 8
413 20250221 144100 120825870 3440 3430 3440 3415 2235
414 20250221 144000 113179835 3445 3445 3445 3445 0
415 20250221 143900 113179835 3445 3445 3445 3445 1
416 20250221 143800 113176390 3430 3430 3430 3430 2
417 20250221 143700 113169530 3445 3430 3445 3430 3
418 20250221 143600 113159210 3445 3445 3445 3445 0
419 20250221 143500 113159210 3445 3435 3445 3435 58
420 20250221 143400 112959970 3445 3445 3445 3445 0
421 20250221 143300 112959970 3445 3445 3445 3445 0
422 20250221 143200 112959970 3445 3445 3445 3445 0
423 20250221 143100 112959970 3445 3445 3445 3445 1
424 20250221 143000 112956525 3445 3445 3445 3445 0
425 20250221 142900 112956525 3445 3445 3445 3445 0
426 20250221 142800 112956525 3445 3445 3445 3445 0
427 20250221 142700 112956525 3445 3445 3445 3445 0
428 20250221 142600 112956525 3445 3445 3445 3445 0
429 20250221 142500 112956525 3445 3440 3445 3440 8
430 20250221 142400 112928970 3445 3440 3445 3440 436
431 20250221 142300 111429125 3450 3450 3450 3450 0
432 20250221 142200 111429125 3450 3435 3450 3435 103
433 20250221 142100 111073820 3450 3450 3450 3450 0
434 20250221 142000 111073820 3450 3435 3450 3435 64
435 20250221 141900 110853965 3435 3435 3435 3435 1
436 20250221 141800 110850530 3450 3450 3450 3450 0
437 20250221 141700 110850530 3450 3450 3450 3450 0
438 20250221 141600 110850530 3450 3450 3450 3450 0
439 20250221 141500 110850530 3450 3450 3450 3450 1
440 20250221 141400 110847080 3435 3435 3435 3435 24
441 20250221 141300 110764640 3435 3435 3435 3435 0
442 20250221 141200 110764640 3435 3435 3435 3435 1
443 20250221 141100 110761205 3450 3450 3450 3435 34
444 20250221 141000 110643920 3435 3450 3450 3435 51
445 20250221 140900 110467985 3450 3450 3450 3450 0
446 20250221 140800 110467985 3450 3450 3450 3450 1
447 20250221 140700 110464535 3435 3435 3435 3435 1
448 20250221 140600 110461100 3450 3435 3450 3435 44
449 20250221 140500 110309315 3435 3435 3435 3435 1
450 20250221 140400 110305880 3450 3450 3450 3450 0
451 20250221 140300 110305880 3450 3450 3450 3450 0
452 20250221 140200 110305880 3450 3450 3450 3450 1
453 20250221 140100 110302430 3455 3455 3455 3455 0
454 20250221 140000 110302430 3455 3455 3455 3455 0
455 20250221 135900 110302430 3455 3455 3455 3455 0
456 20250221 135800 110302430 3455 3455 3455 3455 0
457 20250221 135700 110302430 3455 3455 3455 3455 0
458 20250221 135600 110302430 3455 3455 3455 3455 0
459 20250221 135500 110302430 3455 3455 3455 3455 0
460 20250221 135400 110302430 3455 3455 3455 3455 0
461 20250221 135300 110302430 3455 3455 3455 3455 10
462 20250221 135200 110267880 3455 3455 3455 3455 0
463 20250221 135100 110267880 3455 3455 3455 3455 0
464 20250221 135000 110267880 3455 3455 3455 3455 0
465 20250221 134900 110267880 3455 3445 3455 3445 361
466 20250221 134800 109021295 3455 3455 3455 3455 0
467 20250221 134700 109021295 3455 3455 3455 3455 0
468 20250221 134600 109021295 3455 3455 3455 3455 0
469 20250221 134500 109021295 3455 3455 3455 3455 1
470 20250221 134400 109017840 3435 3435 3435 3435 48
471 20250221 134300 108852960 3460 3460 3460 3460 0
472 20250221 134200 108852960 3460 3460 3460 3460 0
473 20250221 134100 108852960 3460 3460 3460 3460 361
474 20250221 134000 107603900 3460 3460 3460 3460 0
475 20250221 133900 107603900 3460 3460 3460 3460 0
476 20250221 133800 107603900 3460 3460 3460 3460 0
477 20250221 133700 107603900 3460 3460 3460 3460 1
478 20250221 133600 107600440 3435 3435 3435 3435 0
479 20250221 133500 107600440 3435 3435 3435 3435 1
480 20250221 133400 107597005 3465 3465 3465 3465 0
481 20250221 133300 107597005 3465 3465 3465 3465 0
482 20250221 133200 107597005 3465 3465 3465 3465 6
483 20250221 133100 107576215 3465 3465 3465 3465 1
484 20250221 133000 107572750 3465 3465 3465 3465 0
485 20250221 132900 107572750 3465 3460 3465 3460 2
486 20250221 132800 107565825 3435 3460 3460 3435 187
487 20250221 132700 106918830 3460 3460 3460 3460 0
488 20250221 132600 106918830 3460 3460 3460 3460 0
489 20250221 132500 106918830 3460 3465 3465 3435 207
490 20250221 132400 106207580 3465 3465 3465 3465 0
491 20250221 132300 106207580 3465 3465 3465 3465 0
492 20250221 132200 106207580 3465 3465 3465 3465 0
493 20250221 132100 106207580 3465 3440 3465 3440 1800
494 20250221 132000 99999595 3440 3435 3440 3435 258
495 20250221 131900 99113315 3435 3435 3435 3435 50
496 20250221 131800 98941565 3435 3435 3435 3435 0
497 20250221 131700 98941565 3435 3435 3435 3435 0
498 20250221 131600 98941565 3435 3435 3435 3435 0
499 20250221 131500 98941565 3435 3435 3435 3435 0
500 20250221 131400 98941565 3435 3435 3435 3435 0
501 20250221 131300 98941565 3435 3435 3435 3435 0
502 20250221 131200 98941565 3435 3435 3435 3435 0
503 20250221 131100 98941565 3435 3435 3435 3435 0
504 20250221 131000 98941565 3435 3435 3435 3435 0
505 20250221 130900 98941565 3435 3435 3435 3435 0
506 20250221 130800 98941565 3435 3435 3435 3435 0
507 20250221 130700 98941565 3435 3435 3435 3435 145
508 20250221 130600 98443490 3435 3435 3435 3435 0
509 20250221 130500 98443490 3435 3435 3435 3435 0
510 20250221 130400 98443490 3435 3435 3435 3435 0
511 20250221 130300 98443490 3435 3435 3435 3435 0
512 20250221 130200 98443490 3435 3435 3435 3435 0
513 20250221 130100 98443490 3435 3435 3435 3435 0
514 20250221 130000 98443490 3435 3435 3435 3435 0
515 20250221 125900 98443490 3435 3435 3435 3435 1
516 20250221 125800 98440055 3430 3430 3430 3430 0
517 20250221 125700 98440055 3430 3430 3430 3430 0
518 20250221 125600 98440055 3430 3430 3430 3430 0
519 20250221 125500 98440055 3430 3430 3430 3430 0
520 20250221 125400 98440055 3430 3430 3430 3430 0
521 20250221 125300 98440055 3430 3430 3430 3430 5
522 20250221 125200 98422905 3430 3430 3430 3430 39
523 20250221 125100 98289135 3430 3430 3430 3430 1
524 20250221 125000 98285705 3425 3430 3430 3425 2
525 20250221 124900 98278850 3430 3430 3430 3430 1
526 20250221 124800 98275420 3430 3425 3430 3425 2
527 20250221 124700 98268565 3430 3430 3430 3430 0
528 20250221 124600 98268565 3430 3430 3430 3430 0
529 20250221 124500 98268565 3430 3430 3430 3430 2
530 20250221 124400 98261705 3430 3430 3430 3430 0
531 20250221 124300 98261705 3430 3420 3430 3420 8
532 20250221 124200 98234335 3430 3430 3430 3430 0
533 20250221 124100 98234335 3430 3430 3430 3430 1
534 20250221 124000 98230905 3430 3430 3430 3430 0
535 20250221 123900 98230905 3430 3430 3430 3430 0
536 20250221 123800 98230905 3430 3430 3430 3430 500
537 20250221 123700 96515905 3435 3435 3435 3435 13
538 20250221 123600 96471250 3435 3435 3435 3435 2
539 20250221 123500 96464380 3435 3435 3435 3435 1
540 20250221 123400 96460945 3440 3440 3440 3440 0
541 20250221 123300 96460945 3440 3440 3440 3440 0
542 20250221 123200 96460945 3440 3440 3440 3440 0
543 20250221 123100 96460945 3440 3440 3440 3440 0
544 20250221 123000 96460945 3440 3440 3440 3440 0
545 20250221 122900 96460945 3440 3440 3440 3440 0
546 20250221 122800 96460945 3440 3440 3440 3440 0
547 20250221 122700 96460945 3440 3440 3440 3440 0
548 20250221 122600 96460945 3440 3440 3440 3440 1
549 20250221 122500 96457505 3415 3415 3415 3415 1
550 20250221 122400 96454090 3415 3420 3445 3415 1031
551 20250221 122300 92930840 3445 3440 3445 3440 2
552 20250221 122200 92923955 3420 3420 3420 3420 0
553 20250221 122100 92923955 3420 3420 3420 3420 0
554 20250221 122000 92923955 3420 3420 3420 3420 0
555 20250221 121900 92923955 3420 3420 3420 3420 0
556 20250221 121800 92923955 3420 3420 3420 3420 0
557 20250221 121700 92923955 3420 3430 3430 3420 609
558 20250221 121600 90838170 3445 3445 3445 3445 0
559 20250221 121500 90838170 3445 3445 3445 3445 0
560 20250221 121400 90838170 3445 3445 3445 3445 0
561 20250221 121300 90838170 3445 3445 3445 3445 150
562 20250221 121200 90321420 3445 3445 3445 3445 0
563 20250221 121100 90321420 3445 3445 3445 3445 0
564 20250221 121000 90321420 3445 3445 3445 3445 0
565 20250221 120900 90321420 3445 3445 3445 3445 0
566 20250221 120800 90321420 3445 3445 3445 3445 0
567 20250221 120700 90321420 3445 3445 3445 3445 0
568 20250221 120600 90321420 3445 3445 3445 3445 0
569 20250221 120500 90321420 3445 3445 3445 3445 0
570 20250221 120400 90321420 3445 3445 3445 3445 0
571 20250221 120300 90321420 3445 3445 3445 3445 0
572 20250221 120200 90321420 3445 3445 3445 3445 0
573 20250221 120100 90321420 3445 3445 3445 3445 1
574 20250221 120000 90317975 3430 3430 3430 3430 1
575 20250221 115900 90314545 3450 3450 3450 3450 0
576 20250221 115800 90314545 3450 3450 3450 3450 0
577 20250221 115700 90314545 3450 3450 3450 3450 0
578 20250221 115600 90314545 3450 3450 3450 3450 0
579 20250221 115500 90314545 3450 3450 3450 3450 0
580 20250221 115400 90314545 3450 3450 3450 3450 0
581 20250221 115300 90314545 3450 3450 3450 3450 0
582 20250221 115200 90314545 3450 3450 3450 3450 0
583 20250221 115100 90314545 3450 3450 3450 3450 0
584 20250221 115000 90314545 3450 3450 3450 3450 0
585 20250221 114900 90314545 3450 3450 3450 3450 0
586 20250221 114800 90314545 3450 3450 3450 3450 0
587 20250221 114700 90314545 3450 3450 3450 3450 0
588 20250221 114600 90314545 3450 3450 3450 3450 0
589 20250221 114500 90314545 3450 3450 3450 3450 3
590 20250221 114400 90304195 3450 3450 3450 3450 0
591 20250221 114300 90304195 3450 3450 3450 3450 0
592 20250221 114200 90304195 3450 3450 3450 3450 0
593 20250221 114100 90304195 3450 3450 3450 3450 0
594 20250221 114000 90304195 3450 3450 3450 3450 0
595 20250221 113900 90304195 3450 3450 3450 3450 0
596 20250221 113800 90304195 3450 3450 3450 3450 86
597 20250221 113700 90007495 3450 3450 3450 3450 0
598 20250221 113600 90007495 3450 3450 3450 3450 0
599 20250221 113500 90007495 3450 3450 3450 3450 0
600 20250221 113400 90007495 3450 3450 3450 3450 0
601 20250221 113300 90007495 3450 3450 3450 3450 0
602 20250221 113200 90007495 3450 3450 3450 3450 0
603 20250221 113100 90007495 3450 3450 3450 3450 0
604 20250221 113000 90007495 3450 3450 3450 3450 0
605 20250221 112900 90007495 3450 3450 3450 3450 0
606 20250221 112800 90007495 3450 3450 3450 3450 0
607 20250221 112700 90007495 3450 3450 3450 3450 0
608 20250221 112600 90007495 3450 3450 3450 3450 0
609 20250221 112500 90007495 3450 3450 3450 3450 0
610 20250221 112400 90007495 3450 3450 3450 3450 0
611 20250221 112300 90007495 3450 3450 3450 3450 0
612 20250221 112200 90007495 3450 3450 3450 3450 0
613 20250221 112100 90007495 3450 3450 3450 3450 2
614 20250221 112000 90000595 3425 3425 3425 3425 80
615 20250221 111900 89726595 3425 3425 3425 3425 0
616 20250221 111800 89726595 3425 3425 3425 3425 0
617 20250221 111700 89726595 3425 3430 3430 3425 250
618 20250221 111600 88869415 3450 3450 3450 3450 2
619 20250221 111500 88862515 3455 3455 3455 3455 0
620 20250221 111400 88862515 3455 3455 3455 3455 1
621 20250221 111300 88859060 3430 3430 3430 3430 100
622 20250221 111200 88516060 3455 3455 3455 3455 50
623 20250221 111100 88343310 3455 3455 3455 3455 0
624 20250221 111000 88343310 3455 3455 3455 3455 0
625 20250221 110900 88343310 3455 3455 3455 3455 0
626 20250221 110800 88343310 3455 3455 3455 3455 1
627 20250221 110700 88339855 3455 3455 3455 3455 0
628 20250221 110600 88339855 3455 3455 3455 3455 1
629 20250221 110500 88336400 3440 3440 3440 3440 0
630 20250221 110400 88336400 3440 3440 3440 3440 0
631 20250221 110300 88336400 3440 3440 3440 3440 0
632 20250221 110200 88336400 3440 3440 3440 3440 874
633 20250221 110100 85329840 3440 3440 3440 3440 0
634 20250221 110000 85329840 3440 3440 3440 3440 0
635 20250221 105900 85329840 3440 3440 3440 3440 0
636 20250221 105800 85329840 3440 3460 3460 3430 5497
637 20250221 105700 66382070 3480 3480 3480 3480 253
638 20250221 105600 65501630 3480 3480 3480 3480 0
639 20250221 105500 65501630 3480 3480 3480 3480 0
640 20250221 105400 65501630 3480 3480 3480 3480 2
641 20250221 105300 65494670 3480 3480 3480 3480 35
642 20250221 105200 65372870 3480 3480 3480 3480 1
643 20250221 105100 65369390 3460 3460 3460 3460 0
644 20250221 105000 65369390 3460 3460 3460 3460 0
645 20250221 104900 65369390 3460 3460 3460 3460 0
646 20250221 104800 65369390 3460 3460 3460 3460 0
647 20250221 104700 65369390 3460 3460 3460 3460 0
648 20250221 104600 65369390 3460 3490 3490 3460 653
649 20250221 104500 63092745 3480 3480 3480 3480 0
650 20250221 104400 63092745 3480 3490 3490 3480 200
651 20250221 104300 62395745 3490 3490 3490 3490 0
652 20250221 104200 62395745 3490 3490 3490 3490 0
653 20250221 104100 62395745 3490 3490 3490 3490 0
654 20250221 104000 62395745 3490 3490 3490 3490 0
655 20250221 103900 62395745 3490 3490 3490 3490 0
656 20250221 103800 62395745 3490 3490 3490 3490 0
657 20250221 103700 62395745 3490 3490 3490 3490 0
658 20250221 103600 62395745 3490 3475 3490 3475 4000
659 20250221 103500 48440190 3475 3475 3475 3475 0
660 20250221 103400 48440190 3475 3445 3475 3445 51
661 20250221 103300 48264165 3445 3445 3445 3445 0
662 20250221 103200 48264165 3445 3445 3445 3445 0
663 20250221 103100 48264165 3445 3445 3445 3445 1
664 20250221 103000 48260720 3465 3465 3465 3465 0
665 20250221 102900 48260720 3465 3465 3465 3465 461
666 20250221 102800 46663355 3465 3465 3465 3465 0
667 20250221 102700 46663355 3465 3465 3465 3465 0
668 20250221 102600 46663355 3465 3465 3465 3465 0
669 20250221 102500 46663355 3465 3465 3465 3465 0
670 20250221 102400 46663355 3465 3465 3465 3465 1
671 20250221 102300 46659890 3445 3445 3445 3445 0
672 20250221 102200 46659890 3445 3445 3445 3445 250
673 20250221 102100 45798640 3445 3445 3445 3445 206
674 20250221 102000 45088970 3465 3465 3465 3465 0
675 20250221 101900 45088970 3465 3465 3465 3465 0
676 20250221 101800 45088970 3465 3465 3465 3465 0
677 20250221 101700 45088970 3465 3465 3465 3465 0
678 20250221 101600 45088970 3465 3455 3465 3455 20
679 20250221 101500 45019680 3455 3455 3455 3455 0
680 20250221 101400 45019680 3455 3455 3455 3455 0
681 20250221 101300 45019680 3455 3455 3455 3455 0
682 20250221 101200 45019680 3455 3455 3455 3455 0
683 20250221 101100 45019680 3455 3455 3455 3455 494
684 20250221 101000 43312910 3455 3455 3455 3455 0
685 20250221 100900 43312910 3455 3455 3455 3440 6
686 20250221 100800 43292240 3430 3430 3430 3430 16
687 20250221 100700 43237360 3455 3455 3455 3455 0
688 20250221 100600 43237360 3455 3450 3455 3450 801
689 20250221 100500 40473905 3450 3450 3450 3450 0
690 20250221 100400 40473905 3450 3450 3450 3450 0
691 20250221 100300 40473905 3450 3450 3450 3450 0
692 20250221 100200 40473905 3450 3450 3450 3450 0
693 20250221 100100 40473905 3450 3430 3450 3430 5
694 20250221 100000 40456735 3450 3450 3450 3450 0
695 20250221 095900 40456735 3450 3450 3450 3450 0
696 20250221 095800 40456735 3450 3450 3450 3450 0
697 20250221 095700 40456735 3450 3450 3450 3450 0
698 20250221 095600 40456735 3450 3450 3450 3450 3
699 20250221 095500 40446385 3450 3450 3450 3450 0
700 20250221 095400 40446385 3450 3450 3450 3450 5
701 20250221 095300 40429135 3430 3430 3430 3430 0
702 20250221 095200 40429135 3430 3445 3445 3430 178
703 20250221 095100 39818445 3445 3445 3445 3445 40
704 20250221 095000 39680645 3445 3445 3445 3445 0
705 20250221 094900 39680645 3445 3445 3445 3445 20
706 20250221 094800 39611745 3445 3430 3445 3430 2
707 20250221 094700 39604870 3445 3435 3445 3435 32
708 20250221 094600 39494940 3430 3430 3430 3430 0
709 20250221 094500 39494940 3430 3430 3430 3430 217
710 20250221 094400 38750630 3430 3430 3430 3430 35
711 20250221 094300 38630580 3435 3440 3440 3435 399
712 20250221 094200 37259665 3440 3440 3440 3440 0
713 20250221 094100 37259665 3440 3445 3445 3440 974
714 20250221 094000 33906425 3445 3445 3445 3445 3
715 20250221 093900 33896090 3460 3450 3460 3450 396
716 20250221 093800 32529880 3460 3460 3460 3460 0
717 20250221 093700 32529880 3460 3450 3460 3450 236
718 20250221 093600 31715670 3460 3460 3460 3460 1
719 20250221 093500 31712210 3455 3455 3455 3455 273
720 20250221 093400 30768995 3460 3455 3460 3455 28
721 20250221 093300 30672240 3460 3460 3460 3460 240
722 20250221 093200 29841840 3460 3465 3465 3460 1265
723 20250221 093100 25460865 3465 3465 3465 3465 0
724 20250221 093000 25460865 3465 3465 3465 3465 0
725 20250221 092900 25460865 3465 3465 3465 3465 15
726 20250221 092800 25408890 3465 3465 3465 3465 10
727 20250221 092700 25374240 3465 3465 3465 3465 250
728 20250221 092600 24507990 3465 3465 3465 3465 55
729 20250221 092500 24317415 3465 3465 3465 3465 64
730 20250221 092400 24095655 3485 3485 3485 3485 0
731 20250221 092300 24095655 3485 3485 3485 3485 0
732 20250221 092200 24095655 3485 3485 3485 3485 0
733 20250221 092100 24095655 3485 3470 3485 3470 187
734 20250221 092000 23446750 3490 3490 3490 3490 114
735 20250221 091900 23048890 3490 3470 3490 3465 83
736 20250221 091800 22760000 3470 3465 3470 3465 514
737 20250221 091700 20976485 3465 3470 3470 3465 350
738 20250221 091600 19762235 3490 3475 3490 3475 275
739 20250221 091500 18806595 3475 3470 3475 3470 426
740 20250221 091400 17328245 3490 3490 3490 3490 0
741 20250221 091300 17328245 3490 3495 3495 3490 101
742 20250221 091200 16975255 3500 3465 3500 3465 1200
743 20250221 091100 12798760 3465 3455 3465 3455 174
744 20250221 091000 12197145 3455 3455 3455 3455 5
745 20250221 090900 12179870 3455 3455 3455 3425 152
746 20250221 090800 11659210 3425 3425 3425 3425 1
747 20250221 090700 11655785 3460 3460 3460 3460 0
748 20250221 090600 11655785 3460 3460 3460 3460 0
749 20250221 090500 11655785 3460 3435 3460 3420 274
750 20250221 090400 10715700 3410 3450 3450 3410 779
751 20250221 090300 8036140 3450 3450 3450 3450 0
752 20250221 090200 8036140 3450 3450 3450 3450 369
753 20250221 090100 6763090 3465 3460 3465 3460 735
754 20250221 090000 4219985 3465 3460 3480 3460 718