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

645
058850/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,194300,462787210,2850,2850,2850,2850,3085
20250221,194200,462787210,2850,2850,2850,2850,0
20250221,194100,462787210,2850,2850,2850,2850,0
20250221,194000,462787210,2850,2850,2850,2850,0
20250221,193900,462787210,2850,2850,2850,2850,0
20250221,193800,462787210,2850,2850,2850,2850,0
20250221,193700,462787210,2850,2850,2850,2850,0
20250221,193600,462787210,2850,2850,2850,2850,0
20250221,193500,462787210,2850,2850,2850,2850,0
20250221,193400,462787210,2850,2850,2850,2850,0
20250221,193300,462787210,2850,2850,2850,2850,0
20250221,193200,462787210,2850,2850,2850,2850,0
20250221,193100,462787210,2850,2850,2850,2850,0
20250221,193000,462787210,2850,2850,2850,2850,0
20250221,192900,462787210,2850,2850,2850,2850,0
20250221,192800,462787210,2850,2850,2850,2850,0
20250221,192700,462787210,2850,2850,2850,2850,0
20250221,192600,462787210,2850,2850,2850,2850,0
20250221,192500,462787210,2850,2850,2850,2850,0
20250221,192400,462787210,2850,2850,2850,2850,0
20250221,192300,462787210,2850,2850,2850,2850,0
20250221,192200,462787210,2850,2850,2850,2850,0
20250221,192100,462787210,2850,2850,2850,2850,0
20250221,192000,462787210,2850,2850,2850,2850,0
20250221,191900,462787210,2850,2850,2850,2850,0
20250221,191800,462787210,2850,2850,2850,2850,0
20250221,191700,462787210,2850,2850,2850,2850,0
20250221,191600,462787210,2850,2850,2850,2850,0
20250221,191500,462787210,2850,2850,2850,2850,0
20250221,191400,462787210,2850,2850,2850,2850,0
20250221,191300,462787210,2850,2850,2850,2850,3085
20250221,191200,462787210,2850,2850,2850,2850,0
20250221,191100,462787210,2850,2850,2850,2850,0
20250221,191000,462787210,2850,2850,2850,2850,0
20250221,190900,462787210,2850,2850,2850,2850,0
20250221,190800,462787210,2850,2850,2850,2850,0
20250221,190700,462787210,2850,2850,2850,2850,0
20250221,190600,462787210,2850,2850,2850,2850,0
20250221,190500,462787210,2850,2850,2850,2850,0
20250221,190400,462787210,2850,2850,2850,2850,0
20250221,190300,462787210,2850,2850,2850,2850,0
20250221,190200,462787210,2850,2850,2850,2850,0
20250221,190100,462787210,2850,2850,2850,2850,0
20250221,190000,462787210,2850,2850,2850,2850,0
20250221,185900,462787210,2850,2850,2850,2850,0
20250221,185800,462787210,2850,2850,2850,2850,0
20250221,185700,462787210,2850,2850,2850,2850,0
20250221,185600,462787210,2850,2850,2850,2850,0
20250221,185500,462787210,2850,2850,2850,2850,0
20250221,185400,462787210,2850,2850,2850,2850,0
20250221,185300,462787210,2850,2850,2850,2850,0
20250221,185200,462787210,2850,2850,2850,2850,0
20250221,185100,462787210,2850,2850,2850,2850,0
20250221,185000,462787210,2850,2850,2850,2850,0
20250221,184900,462787210,2850,2850,2850,2850,0
20250221,184800,462787210,2850,2850,2850,2850,0
20250221,184700,462787210,2850,2850,2850,2850,0
20250221,184600,462787210,2850,2850,2850,2850,0
20250221,184500,462787210,2850,2850,2850,2850,0
20250221,184400,462787210,2850,2850,2850,2850,0
20250221,184300,462787210,2850,2850,2850,2850,3085
20250221,184200,462787210,2850,2850,2850,2850,0
20250221,184100,462787210,2850,2850,2850,2850,0
20250221,184000,462787210,2850,2850,2850,2850,0
20250221,183900,462787210,2850,2850,2850,2850,0
20250221,183800,462787210,2850,2850,2850,2850,0
20250221,183700,462787210,2850,2850,2850,2850,0
20250221,183600,462787210,2850,2850,2850,2850,0
20250221,183500,462787210,2850,2850,2850,2850,0
20250221,183400,462787210,2850,2850,2850,2850,0
20250221,183300,462787210,2850,2850,2850,2850,0
20250221,183200,462787210,2850,2850,2850,2850,0
20250221,183100,462787210,2850,2850,2850,2850,0
20250221,183000,462787210,2850,2850,2850,2850,0
20250221,182900,462787210,2850,2850,2850,2850,0
20250221,182800,462787210,2850,2850,2850,2850,0
20250221,182700,462787210,2850,2850,2850,2850,0
20250221,182600,462787210,2850,2850,2850,2850,0
20250221,182500,462787210,2850,2850,2850,2850,0
20250221,182400,462787210,2850,2850,2850,2850,0
20250221,182300,462787210,2850,2850,2850,2850,0
20250221,182200,462787210,2850,2850,2850,2850,0
20250221,182100,462787210,2850,2850,2850,2850,0
20250221,182000,462787210,2850,2850,2850,2850,0
20250221,181900,462787210,2850,2850,2850,2850,0
20250221,181800,462787210,2850,2850,2850,2850,0
20250221,181700,462787210,2850,2850,2850,2850,0
20250221,181600,462787210,2850,2850,2850,2850,0
20250221,181500,462787210,2850,2850,2850,2850,0
20250221,181400,462787210,2850,2850,2850,2850,0
20250221,181300,462787210,2850,2850,2850,2850,3085
20250221,181200,462787210,2850,2850,2850,2850,0
20250221,181100,462787210,2850,2850,2850,2850,0
20250221,181000,462787210,2850,2850,2850,2850,0
20250221,180900,462787210,2850,2850,2850,2850,0
20250221,180800,462787210,2850,2850,2850,2850,0
20250221,180700,462787210,2850,2850,2850,2850,0
20250221,180600,462787210,2850,2850,2850,2850,0
20250221,180500,462787210,2850,2850,2850,2850,0
20250221,180400,462787210,2850,2850,2850,2850,0
20250221,180300,462787210,2850,2850,2850,2850,0
20250221,180200,462787210,2850,2850,2850,2850,0
20250221,180100,462787210,2850,2850,2850,2850,0
20250221,180000,462787210,2850,2850,2850,2850,0
20250221,175900,462787210,2850,2850,2850,2850,0
20250221,175800,462787210,2850,2850,2850,2850,0
20250221,175700,462787210,2850,2850,2850,2850,0
20250221,175600,462787210,2850,2850,2850,2850,0
20250221,175500,462787210,2850,2850,2850,2850,0
20250221,175400,462787210,2850,2850,2850,2850,0
20250221,175300,462787210,2850,2850,2850,2850,0
20250221,175200,462787210,2850,2850,2850,2850,0
20250221,175100,462787210,2850,2850,2850,2850,0
20250221,175000,462787210,2850,2850,2850,2850,0
20250221,174900,462787210,2850,2850,2850,2850,0
20250221,174800,462787210,2850,2850,2850,2850,0
20250221,174700,462787210,2850,2850,2850,2850,0
20250221,174600,462787210,2850,2850,2850,2850,0
20250221,174500,462787210,2850,2850,2850,2850,0
20250221,174400,462787210,2850,2850,2850,2850,0
20250221,174300,462787210,2850,2850,2850,2850,3085
20250221,174200,462787210,2850,2850,2850,2850,0
20250221,174100,462787210,2850,2850,2850,2850,0
20250221,174000,462787210,2850,2850,2850,2850,0
20250221,173900,462787210,2850,2850,2850,2850,0
20250221,173800,462787210,2850,2850,2850,2850,0
20250221,173700,462787210,2850,2850,2850,2850,0
20250221,173600,462787210,2850,2850,2850,2850,0
20250221,173500,462787210,2850,2850,2850,2850,0
20250221,173400,462787210,2850,2850,2850,2850,0
20250221,173300,462787210,2850,2850,2850,2850,0
20250221,173200,462787210,2850,2850,2850,2850,0
20250221,173100,462787210,2850,2850,2850,2850,0
20250221,173000,462787210,2850,2850,2850,2850,0
20250221,172900,462787210,2850,2850,2850,2850,0
20250221,172800,462787210,2850,2850,2850,2850,0
20250221,172700,462787210,2850,2850,2850,2850,0
20250221,172600,462787210,2850,2850,2850,2850,0
20250221,172500,462787210,2850,2850,2850,2850,0
20250221,172400,462787210,2850,2850,2850,2850,0
20250221,172300,462787210,2850,2850,2850,2850,0
20250221,172200,462787210,2850,2850,2850,2850,0
20250221,172100,462787210,2850,2850,2850,2850,0
20250221,172000,462787210,2850,2850,2850,2850,0
20250221,171900,462787210,2850,2850,2850,2850,0
20250221,171800,462787210,2850,2850,2850,2850,0
20250221,171700,462787210,2850,2850,2850,2850,0
20250221,171600,462787210,2850,2850,2850,2850,0
20250221,171500,462787210,2850,2850,2850,2850,0
20250221,171400,462787210,2850,2850,2850,2850,0
20250221,171300,462787210,2850,2850,2850,2850,3085
20250221,171200,462787210,2850,2850,2850,2850,0
20250221,171100,462787210,2850,2850,2850,2850,0
20250221,171000,462787210,2850,2850,2850,2850,0
20250221,170900,462787210,2850,2850,2850,2850,0
20250221,170800,462787210,2850,2850,2850,2850,0
20250221,170700,462787210,2850,2850,2850,2850,0
20250221,170600,462787210,2850,2850,2850,2850,0
20250221,170500,462787210,2850,2850,2850,2850,0
20250221,170400,462787210,2850,2850,2850,2850,0
20250221,170300,462787210,2850,2850,2850,2850,0
20250221,170200,462787210,2850,2850,2850,2850,0
20250221,170100,462787210,2850,2850,2850,2850,0
20250221,170000,462787210,2850,2850,2850,2850,0
20250221,165900,462787210,2850,2850,2850,2850,0
20250221,165800,462787210,2850,2850,2850,2850,0
20250221,165700,462787210,2850,2850,2850,2850,0
20250221,165600,462787210,2850,2850,2850,2850,0
20250221,165500,462787210,2850,2850,2850,2850,0
20250221,165400,462787210,2850,2850,2850,2850,0
20250221,165300,462787210,2850,2850,2850,2850,0
20250221,165200,462787210,2850,2850,2850,2850,0
20250221,165100,462787210,2850,2850,2850,2850,0
20250221,165000,462787210,2850,2850,2850,2850,0
20250221,164900,462787210,2850,2850,2850,2850,0
20250221,164800,462787210,2850,2850,2850,2850,0
20250221,164700,462787210,2850,2850,2850,2850,0
20250221,164600,462787210,2850,2850,2850,2850,0
20250221,164500,462787210,2850,2850,2850,2850,0
20250221,164400,462787210,2850,2850,2850,2850,0
20250221,164300,462787210,2850,2850,2850,2850,3085
20250221,164200,462787210,2850,2850,2850,2850,0
20250221,164100,462787210,2850,2850,2850,2850,0
20250221,164000,462787210,2850,2850,2850,2850,0
20250221,163900,462787210,2850,2850,2850,2850,0
20250221,163800,462787210,2850,2850,2850,2850,0
20250221,163700,462787210,2850,2850,2850,2850,0
20250221,163600,462787210,2850,2850,2850,2850,0
20250221,163500,462787210,2850,2850,2850,2850,0
20250221,163400,462787210,2850,2850,2850,2850,0
20250221,163300,462787210,2850,2850,2850,2850,0
20250221,163200,462787210,2850,2850,2850,2850,0
20250221,163100,462787210,2850,2850,2850,2850,0
20250221,163000,462787210,2850,2850,2850,2850,0
20250221,162900,462787210,2850,2850,2850,2850,0
20250221,162800,462787210,2850,2850,2850,2850,0
20250221,162700,462787210,2850,2850,2850,2850,0
20250221,162600,462787210,2850,2850,2850,2850,0
20250221,162500,462787210,2850,2850,2850,2850,0
20250221,162400,462787210,2850,2850,2850,2850,0
20250221,162300,462787210,2850,2850,2850,2850,0
20250221,162200,462787210,2850,2850,2850,2850,0
20250221,162100,462787210,2850,2850,2850,2850,0
20250221,162000,462787210,2850,2850,2850,2850,0
20250221,161900,462787210,2850,2850,2850,2850,0
20250221,161800,462787210,2850,2850,2850,2850,0
20250221,161700,462787210,2850,2850,2850,2850,0
20250221,161600,462787210,2850,2850,2850,2850,0
20250221,161500,462787210,2850,2850,2850,2850,0
20250221,161400,462787210,2850,2850,2850,2850,0
20250221,161300,462787210,2850,2850,2850,2850,3085
20250221,161200,462787210,2850,2850,2850,2850,0
20250221,161100,462787210,2850,2850,2850,2850,0
20250221,161000,462787210,2850,2850,2850,2850,0
20250221,160900,462787210,2850,2850,2850,2850,0
20250221,160800,462787210,2850,2850,2850,2850,0
20250221,160700,462787210,2850,2850,2850,2850,0
20250221,160600,462787210,2850,2850,2850,2850,0
20250221,160500,462787210,2850,2850,2850,2850,0
20250221,160400,462787210,2850,2850,2850,2850,0
20250221,160300,462787210,2850,2850,2850,2850,0
20250221,160200,462787210,2850,2850,2850,2850,0
20250221,160100,462787210,2850,2850,2850,2850,0
20250221,160000,462787210,2850,2850,2850,2850,0
20250221,155900,462787210,2850,2850,2850,2850,0
20250221,155800,462787210,2850,2850,2850,2850,0
20250221,155700,462787210,2850,2850,2850,2850,0
20250221,155600,462787210,2850,2850,2850,2850,0
20250221,155500,462787210,2850,2850,2850,2850,0
20250221,155400,462787210,2850,2850,2850,2850,0
20250221,155300,462787210,2850,2850,2850,2850,0
20250221,155200,462787210,2850,2850,2850,2850,0
20250221,155100,462787210,2850,2850,2850,2850,0
20250221,155000,462787210,2850,2850,2850,2850,0
20250221,154900,462787210,2850,2850,2850,2850,0
20250221,154800,462787210,2850,2850,2850,2850,0
20250221,154700,462787210,2850,2850,2850,2850,0
20250221,154600,462787210,2850,2850,2850,2850,0
20250221,154500,462787210,2850,2850,2850,2850,0
20250221,154400,462787210,2850,2850,2850,2850,0
20250221,154300,462787210,2850,2850,2850,2850,3085
20250221,154200,462787210,2850,2850,2850,2850,0
20250221,154100,462787210,2850,2850,2850,2850,0
20250221,154000,462787210,2850,2850,2850,2850,0
20250221,153900,462787210,2850,2850,2850,2850,0
20250221,153800,462787210,2850,2850,2850,2850,0
20250221,153700,462787210,2850,2850,2850,2850,0
20250221,153600,462787210,2850,2850,2850,2850,0
20250221,153500,462787210,2850,2850,2850,2850,0
20250221,153400,462787210,2850,2850,2850,2850,0
20250221,153300,462787210,2850,2850,2850,2850,0
20250221,153200,462787210,2850,2850,2850,2850,0
20250221,153100,462787210,2850,2850,2850,2850,0
20250221,153000,462787210,2850,2850,2850,2850,3085
20250221,152900,453994960,2850,2850,2850,2850,0
20250221,152800,453994960,2850,2850,2850,2850,0
20250221,152700,453994960,2850,2850,2850,2850,0
20250221,152600,453994960,2850,2850,2850,2850,0
20250221,152500,453994960,2850,2850,2850,2850,0
20250221,152400,453994960,2850,2850,2850,2850,0
20250221,152300,453994960,2850,2850,2850,2850,0
20250221,152200,453994960,2850,2850,2850,2850,0
20250221,152100,453994960,2850,2850,2850,2850,0
20250221,152000,453994960,2850,2850,2850,2850,0
20250221,151900,453994960,2850,2845,2850,2845,188
20250221,151800,453459250,2845,2845,2845,2845,94
20250221,151700,453191820,2840,2840,2840,2840,470
20250221,151600,451857020,2845,2845,2845,2845,0
20250221,151500,451857020,2845,2845,2845,2845,235
20250221,151400,451188445,2850,2850,2850,2850,70
20250221,151300,450988945,2850,2850,2850,2850,0
20250221,151200,450988945,2850,2850,2850,2850,0
20250221,151100,450988945,2850,2840,2850,2840,223
20250221,151000,450355125,2850,2850,2850,2850,350
20250221,150900,449357625,2850,2850,2850,2850,0
20250221,150800,449357625,2850,2850,2850,2850,1
20250221,150700,449354775,2850,2850,2850,2850,0
20250221,150600,449354775,2850,2850,2850,2850,0
20250221,150500,449354775,2850,2850,2850,2850,0
20250221,150400,449354775,2850,2850,2850,2850,0
20250221,150300,449354775,2850,2850,2850,2850,0
20250221,150200,449354775,2850,2830,2850,2830,3
20250221,150100,449346245,2825,2845,2845,2825,30003
20250221,150000,364428930,2850,2850,2850,2850,0
20250221,145900,364428930,2850,2850,2850,2850,0
20250221,145800,364428930,2850,2850,2850,2850,0
20250221,145700,364428930,2850,2850,2850,2850,0
20250221,145600,364428930,2850,2850,2850,2850,3
20250221,145500,364420380,2850,2845,2850,2845,1004
20250221,145400,361559000,2850,2850,2850,2850,0
20250221,145300,361559000,2850,2850,2850,2850,0
20250221,145200,361559000,2850,2850,2850,2850,0
20250221,145100,361559000,2850,2850,2850,2850,0
20250221,145000,361559000,2850,2850,2850,2850,3
20250221,144900,361550450,2845,2840,2845,2840,356
20250221,144800,360537730,2845,2845,2845,2845,2
20250221,144700,360532040,2845,2845,2845,2845,10
20250221,144600,360503590,2840,2840,2840,2840,0
20250221,144500,360503590,2840,2845,2845,2840,1062
20250221,144400,357483505,2845,2845,2845,2845,313
20250221,144300,356593020,2845,2845,2845,2845,2046
20250221,144200,350772150,2840,2840,2840,2840,0
20250221,144100,350772150,2840,2840,2840,2840,79
20250221,144000,350547790,2840,2840,2840,2840,0
20250221,143900,350547790,2840,2845,2845,2840,104
20250221,143800,350251930,2845,2845,2845,2845,3540
20250221,143700,340180630,2845,2845,2845,2840,1692
20250221,143600,335375015,2845,2845,2845,2845,1782
20250221,143500,330305225,2845,2845,2845,2845,1000
20250221,143400,327460225,2840,2840,2840,2840,1100
20250221,143300,324336225,2845,2845,2845,2845,0
20250221,143200,324336225,2845,2845,2845,2845,100
20250221,143100,324051725,2845,2845,2845,2845,39
20250221,143000,323940770,2845,2845,2845,2845,677
20250221,142900,322014705,2840,2840,2840,2840,0
20250221,142800,322014705,2840,2840,2840,2840,0
20250221,142700,322014705,2840,2840,2840,2840,3
20250221,142600,322006185,2840,2840,2840,2840,1
20250221,142500,322003345,2840,2840,2840,2840,1
20250221,142400,322000505,2845,2845,2845,2845,0
20250221,142300,322000505,2845,2845,2845,2845,0
20250221,142200,322000505,2845,2845,2845,2845,25
20250221,142100,321929380,2830,2830,2830,2830,0
20250221,142000,321929380,2830,2830,2830,2830,0
20250221,141900,321929380,2830,2830,2830,2830,0
20250221,141800,321929380,2830,2830,2830,2830,1
20250221,141700,321926550,2830,2835,2835,2830,800
20250221,141600,319658825,2840,2840,2840,2840,0
20250221,141500,319658825,2840,2840,2840,2840,2
20250221,141400,319653145,2840,2840,2840,2840,0
20250221,141300,319653145,2840,2840,2840,2840,0
20250221,141200,319653145,2840,2840,2840,2840,0
20250221,141100,319653145,2840,2840,2840,2840,0
20250221,141000,319653145,2840,2840,2840,2840,1
20250221,140900,319650305,2835,2835,2835,2835,4
20250221,140800,319638965,2845,2845,2845,2845,0
20250221,140700,319638965,2845,2845,2845,2845,0
20250221,140600,319638965,2845,2845,2845,2845,0
20250221,140500,319638965,2845,2845,2845,2845,0
20250221,140400,319638965,2845,2845,2845,2845,0
20250221,140300,319638965,2845,2845,2845,2845,0
20250221,140200,319638965,2845,2845,2845,2845,3
20250221,140100,319630430,2830,2830,2830,2830,50
20250221,140000,319488930,2835,2835,2835,2835,0
20250221,135900,319488930,2835,2835,2835,2835,1684
20250221,135800,314714790,2835,2835,2835,2835,346
20250221,135700,313733880,2840,2840,2840,2840,0
20250221,135600,313733880,2840,2840,2840,2840,0
20250221,135500,313733880,2840,2840,2840,2840,10
20250221,135400,313705480,2840,2840,2840,2840,3
20250221,135300,313696960,2835,2835,2835,2835,0
20250221,135200,313696960,2835,2835,2835,2835,0
20250221,135100,313696960,2835,2835,2835,2835,0
20250221,135000,313696960,2835,2835,2835,2835,0
20250221,134900,313696960,2835,2835,2835,2835,0
20250221,134800,313696960,2835,2830,2835,2830,13
20250221,134700,313660120,2825,2825,2825,2825,0
20250221,134600,313660120,2825,2825,2825,2825,0
20250221,134500,313660120,2825,2825,2840,2820,3931
20250221,134400,302561725,2830,2835,2835,2830,12791
20250221,134300,266362125,2835,2835,2835,2835,800
20250221,134200,264094125,2835,2840,2840,2835,12535
20250221,134100,228557375,2840,2845,2845,2840,635
20250221,134000,226753960,2840,2845,2845,2840,6150
20250221,133900,209287885,2845,2845,2845,2840,4073
20250221,133800,197720360,2845,2845,2845,2845,0
20250221,133700,197720360,2845,2840,2845,2840,1320
20250221,133600,193967485,2845,2845,2845,2845,464
20250221,133500,192647405,2845,2845,2845,2845,100
20250221,133400,192362905,2845,2845,2845,2845,0
20250221,133300,192362905,2845,2845,2845,2845,3
20250221,133200,192354370,2845,2845,2845,2840,1514
20250221,133100,188049560,2855,2855,2855,2855,0
20250221,133000,188049560,2855,2855,2855,2855,0
20250221,132900,188049560,2855,2855,2855,2855,0
20250221,132800,188049560,2855,2840,2855,2840,1275
20250221,132700,184424010,2845,2845,2845,2845,0
20250221,132600,184424010,2845,2845,2845,2845,11379
20250221,132500,152050755,2850,2850,2850,2850,0
20250221,132400,152050755,2850,2850,2850,2850,0
20250221,132300,152050755,2850,2850,2850,2850,1010
20250221,132200,149172255,2855,2855,2855,2855,3
20250221,132100,149163690,2845,2845,2845,2845,0
20250221,132000,149163690,2845,2845,2845,2845,997
20250221,131900,146327225,2850,2850,2850,2850,0
20250221,131800,146327225,2850,2850,2850,2850,0
20250221,131700,146327225,2850,2850,2850,2850,0
20250221,131600,146327225,2850,2850,2850,2850,3
20250221,131500,146318675,2850,2850,2850,2850,302
20250221,131400,145457975,2855,2855,2855,2855,2
20250221,131300,145452265,2855,2855,2855,2855,0
20250221,131200,145452265,2855,2855,2855,2855,0
20250221,131100,145452265,2855,2855,2855,2855,0
20250221,131000,145452265,2855,2855,2855,2855,3
20250221,130900,145443700,2845,2845,2845,2845,0
20250221,130800,145443700,2845,2845,2845,2845,0
20250221,130700,145443700,2845,2845,2845,2845,500
20250221,130600,144021200,2845,2845,2845,2845,3000
20250221,130500,135486200,2845,2845,2845,2845,1171
20250221,130400,132154705,2850,2850,2850,2850,2
20250221,130300,132149005,2845,2845,2845,2845,0
20250221,130200,132149005,2845,2845,2845,2845,0
20250221,130100,132149005,2845,2845,2855,2845,233
20250221,130000,131486090,2845,2845,2845,2845,0
20250221,125900,131486090,2845,2850,2850,2845,1101
20250221,125800,128353240,2850,2850,2850,2850,2
20250221,125700,128347540,2850,2850,2850,2850,0
20250221,125600,128347540,2850,2850,2850,2850,5
20250221,125500,128333290,2850,2850,2850,2850,14
20250221,125400,128293390,2850,2850,2850,2850,1
20250221,125300,128290540,2850,2850,2850,2850,21
20250221,125200,128230690,2850,2850,2850,2850,129
20250221,125100,127863040,2850,2850,2850,2850,0
20250221,125000,127863040,2850,2850,2850,2850,0
20250221,124900,127863040,2850,2850,2850,2850,4
20250221,124800,127851640,2850,2850,2850,2850,10
20250221,124700,127823140,2850,2850,2850,2850,0
20250221,124600,127823140,2850,2850,2850,2850,20
20250221,124500,127766140,2850,2850,2850,2850,0
20250221,124400,127766140,2850,2850,2850,2850,0
20250221,124300,127766140,2850,2850,2850,2850,54
20250221,124200,127612240,2850,2850,2850,2850,0
20250221,124100,127612240,2850,2850,2850,2850,5
20250221,124000,127597990,2850,2850,2850,2850,0
20250221,123900,127597990,2850,2850,2850,2850,100
20250221,123800,127312990,2845,2845,2845,2845,1
20250221,123700,127310145,2845,2850,2850,2845,8
20250221,123600,127287360,2845,2845,2845,2845,400
20250221,123500,126149360,2845,2850,2850,2845,3584
20250221,123400,115934965,2855,2855,2855,2855,0
20250221,123300,115934965,2855,2855,2855,2855,0
20250221,123200,115934965,2855,2855,2855,2855,51
20250221,123100,115789360,2855,2855,2855,2855,3
20250221,123000,115780795,2855,2855,2855,2855,0
20250221,122900,115780795,2855,2855,2855,2855,0
20250221,122800,115780795,2855,2855,2855,2855,0
20250221,122700,115780795,2855,2855,2855,2855,0
20250221,122600,115780795,2855,2855,2855,2855,1
20250221,122500,115777940,2855,2855,2855,2855,0
20250221,122400,115777940,2855,2850,2855,2850,751
20250221,122300,113637575,2855,2855,2855,2855,0
20250221,122200,113637575,2855,2855,2855,2855,0
20250221,122100,113637575,2855,2855,2855,2855,1
20250221,122000,113634720,2850,2850,2850,2850,1550
20250221,121900,109217220,2850,2855,2855,2850,42
20250221,121800,109097510,2855,2850,2855,2850,4
20250221,121700,109086095,2855,2855,2855,2855,335
20250221,121600,108129670,2855,2855,2855,2855,1
20250221,121500,108126815,2855,2855,2855,2855,380
20250221,121400,107041915,2855,2855,2855,2855,3
20250221,121300,107033350,2855,2855,2855,2855,0
20250221,121200,107033350,2855,2855,2855,2855,3
20250221,121100,107024785,2855,2855,2855,2855,0
20250221,121000,107024785,2855,2855,2855,2855,1
20250221,120900,107021930,2850,2850,2850,2850,100
20250221,120800,106736930,2855,2855,2855,2855,0
20250221,120700,106736930,2855,2855,2855,2855,0
20250221,120600,106736930,2855,2855,2855,2855,5
20250221,120500,106722655,2855,2855,2855,2855,1
20250221,120400,106719800,2850,2850,2850,2850,85
20250221,120300,106477550,2850,2850,2850,2850,1247
20250221,120200,102923600,2845,2845,2845,2845,0
20250221,120100,102923600,2845,2845,2845,2845,1033
20250221,120000,99984715,2850,2850,2850,2850,0
20250221,115900,99984715,2850,2855,2855,2850,3949
20250221,115800,88730005,2855,2855,2855,2855,3
20250221,115700,88721440,2850,2850,2850,2850,0
20250221,115600,88721440,2850,2850,2850,2850,0
20250221,115500,88721440,2850,2850,2850,2850,466
20250221,115400,87393340,2855,2855,2855,2855,1
20250221,115300,87390485,2855,2855,2855,2855,0
20250221,115200,87390485,2855,2855,2855,2855,0
20250221,115100,87390485,2855,2855,2855,2855,360
20250221,115000,86362685,2855,2855,2855,2855,50
20250221,114900,86219935,2860,2860,2860,2860,3
20250221,114800,86211355,2860,2860,2860,2860,1
20250221,114700,86208495,2860,2860,2860,2860,1
20250221,114600,86205635,2855,2855,2855,2855,161
20250221,114500,85745980,2850,2850,2850,2850,0
20250221,114400,85745980,2850,2850,2850,2850,20
20250221,114300,85688980,2850,2850,2855,2850,1184
20250221,114200,82312640,2850,2850,2850,2850,386
20250221,114100,81212540,2850,2850,2850,2850,0
20250221,114000,81212540,2850,2850,2850,2850,500
20250221,113900,79787540,2850,2850,2850,2850,518
20250221,113800,78311240,2855,2855,2855,2855,42
20250221,113700,78191330,2855,2855,2855,2855,4
20250221,113600,78179910,2850,2850,2850,2850,0
20250221,113500,78179910,2850,2850,2850,2850,0
20250221,113400,78179910,2850,2850,2850,2850,804
20250221,113300,75888510,2850,2850,2850,2850,2
20250221,113200,75882810,2855,2855,2855,2855,1
20250221,113100,75879955,2855,2855,2855,2855,3
20250221,113000,75871390,2855,2855,2855,2855,0
20250221,112900,75871390,2855,2855,2855,2855,100
20250221,112800,75585890,2855,2855,2855,2855,0
20250221,112700,75585890,2855,2855,2855,2855,0
20250221,112600,75585890,2855,2855,2855,2855,0
20250221,112500,75585890,2855,2855,2855,2855,3
20250221,112400,75577325,2855,2855,2855,2855,0
20250221,112300,75577325,2855,2855,2855,2855,0
20250221,112200,75577325,2855,2855,2855,2855,0
20250221,112100,75577325,2855,2855,2855,2855,1
20250221,112000,75574470,2855,2855,2855,2855,0
20250221,111900,75574470,2855,2855,2855,2855,3
20250221,111800,75565905,2855,2855,2855,2855,961
20250221,111700,72822250,2855,2855,2855,2855,0
20250221,111600,72822250,2855,2860,2860,2855,1386
20250221,111500,68865215,2860,2860,2860,2860,0
20250221,111400,68865215,2860,2860,2860,2860,0
20250221,111300,68865215,2860,2860,2860,2860,3
20250221,111200,68856635,2860,2860,2860,2860,30
20250221,111100,68770835,2860,2860,2860,2860,0
20250221,111000,68770835,2860,2860,2860,2860,0
20250221,110900,68770835,2860,2860,2860,2860,0
20250221,110800,68770835,2860,2860,2860,2860,2
20250221,110700,68765115,2860,2860,2860,2860,0
20250221,110600,68765115,2860,2860,2860,2860,3
20250221,110500,68756535,2855,2855,2855,2855,0
20250221,110400,68756535,2855,2855,2855,2855,0
20250221,110300,68756535,2855,2855,2855,2855,0
20250221,110200,68756535,2855,2855,2855,2855,2014
20250221,110100,63006565,2860,2860,2860,2860,0
20250221,110000,63006565,2860,2860,2860,2860,0
20250221,105900,63006565,2860,2860,2860,2860,1
20250221,105800,63003705,2860,2855,2860,2855,48
20250221,105700,62866650,2860,2860,2860,2860,101
20250221,105600,62577790,2860,2860,2860,2860,0
20250221,105500,62577790,2860,2860,2860,2860,0
20250221,105400,62577790,2860,2860,2860,2860,1
20250221,105300,62574930,2860,2860,2860,2860,0
20250221,105200,62574930,2860,2860,2860,2860,3
20250221,105100,62566350,2855,2855,2855,2855,0
20250221,105000,62566350,2855,2855,2855,2855,0
20250221,104900,62566350,2855,2855,2855,2855,350
20250221,104800,61567100,2860,2860,2860,2860,1
20250221,104700,61564240,2855,2855,2855,2855,0
20250221,104600,61564240,2855,2855,2855,2855,270
20250221,104500,60793390,2855,2855,2855,2855,1697
20250221,104400,55948455,2855,2855,2855,2855,2
20250221,104300,55942745,2855,2855,2855,2855,139
20250221,104200,55545900,2845,2850,2850,2845,1665
20250221,104100,50801475,2850,2850,2850,2850,50
20250221,104000,50658975,2855,2855,2855,2855,555
20250221,103900,49074450,2855,2855,2855,2855,1390
20250221,103800,45106000,2850,2850,2850,2850,100
20250221,103700,44821000,2850,2850,2850,2850,0
20250221,103600,44821000,2850,2850,2850,2850,1473
20250221,103500,40622950,2855,2855,2855,2855,17
20250221,103400,40574415,2855,2855,2855,2855,0
20250221,103300,40574415,2855,2855,2855,2855,0
20250221,103200,40574415,2855,2855,2855,2850,1537
20250221,103100,36187195,2855,2860,2860,2855,170
20250221,103000,35701005,2860,2860,2860,2860,0
20250221,102900,35701005,2860,2860,2860,2860,0
20250221,102800,35701005,2860,2860,2860,2860,0
20250221,102700,35701005,2860,2860,2860,2860,51
20250221,102600,35555145,2860,2860,2860,2860,3
20250221,102500,35546565,2860,2860,2860,2860,10
20250221,102400,35517965,2860,2860,2860,2860,0
20250221,102300,35517965,2860,2860,2860,2860,0
20250221,102200,35517965,2860,2860,2860,2860,0
20250221,102100,35517965,2860,2860,2860,2860,540
20250221,102000,33973565,2860,2855,2860,2855,353
20250221,101900,32965735,2860,2860,2860,2860,10
20250221,101800,32937135,2860,2860,2860,2860,0
20250221,101700,32937135,2860,2860,2860,2860,0
20250221,101600,32937135,2860,2860,2860,2860,11
20250221,101500,32905675,2855,2855,2855,2855,0
20250221,101400,32905675,2855,2860,2860,2855,72
20250221,101300,32700100,2860,2860,2860,2860,0
20250221,101200,32700100,2860,2860,2860,2860,88
20250221,101100,32448420,2860,2860,2860,2860,60
20250221,101000,32276820,2865,2865,2865,2865,3
20250221,100900,32268225,2865,2865,2865,2865,0
20250221,100800,32268225,2865,2860,2865,2860,11
20250221,100700,32236760,2860,2860,2860,2860,31
20250221,100600,32148100,2860,2860,2860,2860,4
20250221,100500,32136660,2860,2855,2860,2855,455
20250221,100400,30837610,2860,2860,2860,2860,19
20250221,100300,30783270,2860,2860,2860,2860,0
20250221,100200,30783270,2860,2860,2860,2860,24
20250221,100100,30714630,2865,2865,2865,2865,100
20250221,100000,30428130,2855,2860,2860,2855,101
20250221,095900,30139770,2865,2865,2865,2865,0
20250221,095800,30139770,2865,2865,2865,2865,3
20250221,095700,30131175,2855,2855,2855,2855,210
20250221,095600,29531625,2860,2860,2860,2860,0
20250221,095500,29531625,2860,2860,2860,2860,0
20250221,095400,29531625,2860,2860,2860,2860,1
20250221,095300,29528765,2860,2860,2860,2860,0
20250221,095200,29528765,2860,2860,2860,2860,0
20250221,095100,29528765,2860,2860,2860,2860,0
20250221,095000,29528765,2860,2860,2860,2860,742
20250221,094900,27406645,2860,2860,2860,2860,0
20250221,094800,27406645,2860,2860,2860,2860,0
20250221,094700,27406645,2860,2860,2860,2860,0
20250221,094600,27406645,2860,2860,2860,2860,3
20250221,094500,27398065,2860,2860,2860,2860,11
20250221,094400,27366605,2860,2855,2860,2855,65
20250221,094300,27180710,2850,2850,2855,2850,609
20250221,094200,25445055,2855,2855,2855,2855,11
20250221,094100,25413650,2855,2855,2855,2855,19
20250221,094000,25359405,2855,2855,2855,2855,13
20250221,093900,25322290,2860,2860,2860,2860,0
20250221,093800,25322290,2860,2860,2860,2860,2
20250221,093700,25316570,2865,2865,2865,2865,61
20250221,093600,25141805,2865,2855,2865,2855,467
20250221,093500,23807350,2865,2865,2865,2865,1
20250221,093400,23804485,2865,2855,2865,2855,797
20250221,093300,21529010,2865,2865,2865,2865,26
20250221,093200,21454520,2865,2855,2865,2855,2895
20250221,093100,13189245,2850,2855,2855,2850,32
20250221,093000,13097975,2855,2855,2855,2855,1038
20250221,092900,10134485,2845,2845,2845,2845,5
20250221,092800,10120260,2850,2850,2850,2850,0
20250221,092700,10120260,2850,2850,2850,2850,312
20250221,092600,9231060,2850,2850,2850,2850,326
20250221,092500,8301960,2845,2845,2845,2845,0
20250221,092400,8301960,2845,2855,2855,2845,94
20250221,092300,8033830,2845,2845,2845,2845,0
20250221,092200,8033830,2845,2850,2850,2845,99
20250221,092100,7752170,2850,2855,2855,2850,224
20250221,092000,7113745,2855,2855,2855,2855,500
20250221,091900,5686245,2860,2855,2860,2850,1242
20250221,091800,2141115,2855,2855,2855,2855,302
20250221,091700,1278905,2855,2855,2855,2855,10
20250221,091600,1250355,2855,2855,2855,2855,2
20250221,091500,1244645,2850,2850,2850,2850,0
20250221,091400,1244645,2850,2850,2850,2850,0
20250221,091300,1244645,2850,2850,2850,2850,1
20250221,091200,1241795,2850,2850,2850,2850,1
20250221,091100,1238945,2855,2860,2860,2855,139
20250221,091000,842095,2865,2850,2865,2850,41
20250221,090900,725200,2870,2870,2870,2870,0
20250221,090800,725200,2870,2870,2870,2870,0
20250221,090700,725200,2870,2870,2870,2870,0
20250221,090600,725200,2870,2870,2870,2870,0
20250221,090500,725200,2870,2870,2870,2870,0
20250221,090400,725200,2870,2870,2870,2870,1
20250221,090300,722330,2870,2870,2870,2870,0
20250221,090200,722330,2870,2870,2870,2870,0
20250221,090100,722330,2870,2870,2870,2870,1
20250221,090000,719460,2855,2855,2855,2855,252
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 194300 462787210 2850 2850 2850 2850 3085
3 20250221 194200 462787210 2850 2850 2850 2850 0
4 20250221 194100 462787210 2850 2850 2850 2850 0
5 20250221 194000 462787210 2850 2850 2850 2850 0
6 20250221 193900 462787210 2850 2850 2850 2850 0
7 20250221 193800 462787210 2850 2850 2850 2850 0
8 20250221 193700 462787210 2850 2850 2850 2850 0
9 20250221 193600 462787210 2850 2850 2850 2850 0
10 20250221 193500 462787210 2850 2850 2850 2850 0
11 20250221 193400 462787210 2850 2850 2850 2850 0
12 20250221 193300 462787210 2850 2850 2850 2850 0
13 20250221 193200 462787210 2850 2850 2850 2850 0
14 20250221 193100 462787210 2850 2850 2850 2850 0
15 20250221 193000 462787210 2850 2850 2850 2850 0
16 20250221 192900 462787210 2850 2850 2850 2850 0
17 20250221 192800 462787210 2850 2850 2850 2850 0
18 20250221 192700 462787210 2850 2850 2850 2850 0
19 20250221 192600 462787210 2850 2850 2850 2850 0
20 20250221 192500 462787210 2850 2850 2850 2850 0
21 20250221 192400 462787210 2850 2850 2850 2850 0
22 20250221 192300 462787210 2850 2850 2850 2850 0
23 20250221 192200 462787210 2850 2850 2850 2850 0
24 20250221 192100 462787210 2850 2850 2850 2850 0
25 20250221 192000 462787210 2850 2850 2850 2850 0
26 20250221 191900 462787210 2850 2850 2850 2850 0
27 20250221 191800 462787210 2850 2850 2850 2850 0
28 20250221 191700 462787210 2850 2850 2850 2850 0
29 20250221 191600 462787210 2850 2850 2850 2850 0
30 20250221 191500 462787210 2850 2850 2850 2850 0
31 20250221 191400 462787210 2850 2850 2850 2850 0
32 20250221 191300 462787210 2850 2850 2850 2850 3085
33 20250221 191200 462787210 2850 2850 2850 2850 0
34 20250221 191100 462787210 2850 2850 2850 2850 0
35 20250221 191000 462787210 2850 2850 2850 2850 0
36 20250221 190900 462787210 2850 2850 2850 2850 0
37 20250221 190800 462787210 2850 2850 2850 2850 0
38 20250221 190700 462787210 2850 2850 2850 2850 0
39 20250221 190600 462787210 2850 2850 2850 2850 0
40 20250221 190500 462787210 2850 2850 2850 2850 0
41 20250221 190400 462787210 2850 2850 2850 2850 0
42 20250221 190300 462787210 2850 2850 2850 2850 0
43 20250221 190200 462787210 2850 2850 2850 2850 0
44 20250221 190100 462787210 2850 2850 2850 2850 0
45 20250221 190000 462787210 2850 2850 2850 2850 0
46 20250221 185900 462787210 2850 2850 2850 2850 0
47 20250221 185800 462787210 2850 2850 2850 2850 0
48 20250221 185700 462787210 2850 2850 2850 2850 0
49 20250221 185600 462787210 2850 2850 2850 2850 0
50 20250221 185500 462787210 2850 2850 2850 2850 0
51 20250221 185400 462787210 2850 2850 2850 2850 0
52 20250221 185300 462787210 2850 2850 2850 2850 0
53 20250221 185200 462787210 2850 2850 2850 2850 0
54 20250221 185100 462787210 2850 2850 2850 2850 0
55 20250221 185000 462787210 2850 2850 2850 2850 0
56 20250221 184900 462787210 2850 2850 2850 2850 0
57 20250221 184800 462787210 2850 2850 2850 2850 0
58 20250221 184700 462787210 2850 2850 2850 2850 0
59 20250221 184600 462787210 2850 2850 2850 2850 0
60 20250221 184500 462787210 2850 2850 2850 2850 0
61 20250221 184400 462787210 2850 2850 2850 2850 0
62 20250221 184300 462787210 2850 2850 2850 2850 3085
63 20250221 184200 462787210 2850 2850 2850 2850 0
64 20250221 184100 462787210 2850 2850 2850 2850 0
65 20250221 184000 462787210 2850 2850 2850 2850 0
66 20250221 183900 462787210 2850 2850 2850 2850 0
67 20250221 183800 462787210 2850 2850 2850 2850 0
68 20250221 183700 462787210 2850 2850 2850 2850 0
69 20250221 183600 462787210 2850 2850 2850 2850 0
70 20250221 183500 462787210 2850 2850 2850 2850 0
71 20250221 183400 462787210 2850 2850 2850 2850 0
72 20250221 183300 462787210 2850 2850 2850 2850 0
73 20250221 183200 462787210 2850 2850 2850 2850 0
74 20250221 183100 462787210 2850 2850 2850 2850 0
75 20250221 183000 462787210 2850 2850 2850 2850 0
76 20250221 182900 462787210 2850 2850 2850 2850 0
77 20250221 182800 462787210 2850 2850 2850 2850 0
78 20250221 182700 462787210 2850 2850 2850 2850 0
79 20250221 182600 462787210 2850 2850 2850 2850 0
80 20250221 182500 462787210 2850 2850 2850 2850 0
81 20250221 182400 462787210 2850 2850 2850 2850 0
82 20250221 182300 462787210 2850 2850 2850 2850 0
83 20250221 182200 462787210 2850 2850 2850 2850 0
84 20250221 182100 462787210 2850 2850 2850 2850 0
85 20250221 182000 462787210 2850 2850 2850 2850 0
86 20250221 181900 462787210 2850 2850 2850 2850 0
87 20250221 181800 462787210 2850 2850 2850 2850 0
88 20250221 181700 462787210 2850 2850 2850 2850 0
89 20250221 181600 462787210 2850 2850 2850 2850 0
90 20250221 181500 462787210 2850 2850 2850 2850 0
91 20250221 181400 462787210 2850 2850 2850 2850 0
92 20250221 181300 462787210 2850 2850 2850 2850 3085
93 20250221 181200 462787210 2850 2850 2850 2850 0
94 20250221 181100 462787210 2850 2850 2850 2850 0
95 20250221 181000 462787210 2850 2850 2850 2850 0
96 20250221 180900 462787210 2850 2850 2850 2850 0
97 20250221 180800 462787210 2850 2850 2850 2850 0
98 20250221 180700 462787210 2850 2850 2850 2850 0
99 20250221 180600 462787210 2850 2850 2850 2850 0
100 20250221 180500 462787210 2850 2850 2850 2850 0
101 20250221 180400 462787210 2850 2850 2850 2850 0
102 20250221 180300 462787210 2850 2850 2850 2850 0
103 20250221 180200 462787210 2850 2850 2850 2850 0
104 20250221 180100 462787210 2850 2850 2850 2850 0
105 20250221 180000 462787210 2850 2850 2850 2850 0
106 20250221 175900 462787210 2850 2850 2850 2850 0
107 20250221 175800 462787210 2850 2850 2850 2850 0
108 20250221 175700 462787210 2850 2850 2850 2850 0
109 20250221 175600 462787210 2850 2850 2850 2850 0
110 20250221 175500 462787210 2850 2850 2850 2850 0
111 20250221 175400 462787210 2850 2850 2850 2850 0
112 20250221 175300 462787210 2850 2850 2850 2850 0
113 20250221 175200 462787210 2850 2850 2850 2850 0
114 20250221 175100 462787210 2850 2850 2850 2850 0
115 20250221 175000 462787210 2850 2850 2850 2850 0
116 20250221 174900 462787210 2850 2850 2850 2850 0
117 20250221 174800 462787210 2850 2850 2850 2850 0
118 20250221 174700 462787210 2850 2850 2850 2850 0
119 20250221 174600 462787210 2850 2850 2850 2850 0
120 20250221 174500 462787210 2850 2850 2850 2850 0
121 20250221 174400 462787210 2850 2850 2850 2850 0
122 20250221 174300 462787210 2850 2850 2850 2850 3085
123 20250221 174200 462787210 2850 2850 2850 2850 0
124 20250221 174100 462787210 2850 2850 2850 2850 0
125 20250221 174000 462787210 2850 2850 2850 2850 0
126 20250221 173900 462787210 2850 2850 2850 2850 0
127 20250221 173800 462787210 2850 2850 2850 2850 0
128 20250221 173700 462787210 2850 2850 2850 2850 0
129 20250221 173600 462787210 2850 2850 2850 2850 0
130 20250221 173500 462787210 2850 2850 2850 2850 0
131 20250221 173400 462787210 2850 2850 2850 2850 0
132 20250221 173300 462787210 2850 2850 2850 2850 0
133 20250221 173200 462787210 2850 2850 2850 2850 0
134 20250221 173100 462787210 2850 2850 2850 2850 0
135 20250221 173000 462787210 2850 2850 2850 2850 0
136 20250221 172900 462787210 2850 2850 2850 2850 0
137 20250221 172800 462787210 2850 2850 2850 2850 0
138 20250221 172700 462787210 2850 2850 2850 2850 0
139 20250221 172600 462787210 2850 2850 2850 2850 0
140 20250221 172500 462787210 2850 2850 2850 2850 0
141 20250221 172400 462787210 2850 2850 2850 2850 0
142 20250221 172300 462787210 2850 2850 2850 2850 0
143 20250221 172200 462787210 2850 2850 2850 2850 0
144 20250221 172100 462787210 2850 2850 2850 2850 0
145 20250221 172000 462787210 2850 2850 2850 2850 0
146 20250221 171900 462787210 2850 2850 2850 2850 0
147 20250221 171800 462787210 2850 2850 2850 2850 0
148 20250221 171700 462787210 2850 2850 2850 2850 0
149 20250221 171600 462787210 2850 2850 2850 2850 0
150 20250221 171500 462787210 2850 2850 2850 2850 0
151 20250221 171400 462787210 2850 2850 2850 2850 0
152 20250221 171300 462787210 2850 2850 2850 2850 3085
153 20250221 171200 462787210 2850 2850 2850 2850 0
154 20250221 171100 462787210 2850 2850 2850 2850 0
155 20250221 171000 462787210 2850 2850 2850 2850 0
156 20250221 170900 462787210 2850 2850 2850 2850 0
157 20250221 170800 462787210 2850 2850 2850 2850 0
158 20250221 170700 462787210 2850 2850 2850 2850 0
159 20250221 170600 462787210 2850 2850 2850 2850 0
160 20250221 170500 462787210 2850 2850 2850 2850 0
161 20250221 170400 462787210 2850 2850 2850 2850 0
162 20250221 170300 462787210 2850 2850 2850 2850 0
163 20250221 170200 462787210 2850 2850 2850 2850 0
164 20250221 170100 462787210 2850 2850 2850 2850 0
165 20250221 170000 462787210 2850 2850 2850 2850 0
166 20250221 165900 462787210 2850 2850 2850 2850 0
167 20250221 165800 462787210 2850 2850 2850 2850 0
168 20250221 165700 462787210 2850 2850 2850 2850 0
169 20250221 165600 462787210 2850 2850 2850 2850 0
170 20250221 165500 462787210 2850 2850 2850 2850 0
171 20250221 165400 462787210 2850 2850 2850 2850 0
172 20250221 165300 462787210 2850 2850 2850 2850 0
173 20250221 165200 462787210 2850 2850 2850 2850 0
174 20250221 165100 462787210 2850 2850 2850 2850 0
175 20250221 165000 462787210 2850 2850 2850 2850 0
176 20250221 164900 462787210 2850 2850 2850 2850 0
177 20250221 164800 462787210 2850 2850 2850 2850 0
178 20250221 164700 462787210 2850 2850 2850 2850 0
179 20250221 164600 462787210 2850 2850 2850 2850 0
180 20250221 164500 462787210 2850 2850 2850 2850 0
181 20250221 164400 462787210 2850 2850 2850 2850 0
182 20250221 164300 462787210 2850 2850 2850 2850 3085
183 20250221 164200 462787210 2850 2850 2850 2850 0
184 20250221 164100 462787210 2850 2850 2850 2850 0
185 20250221 164000 462787210 2850 2850 2850 2850 0
186 20250221 163900 462787210 2850 2850 2850 2850 0
187 20250221 163800 462787210 2850 2850 2850 2850 0
188 20250221 163700 462787210 2850 2850 2850 2850 0
189 20250221 163600 462787210 2850 2850 2850 2850 0
190 20250221 163500 462787210 2850 2850 2850 2850 0
191 20250221 163400 462787210 2850 2850 2850 2850 0
192 20250221 163300 462787210 2850 2850 2850 2850 0
193 20250221 163200 462787210 2850 2850 2850 2850 0
194 20250221 163100 462787210 2850 2850 2850 2850 0
195 20250221 163000 462787210 2850 2850 2850 2850 0
196 20250221 162900 462787210 2850 2850 2850 2850 0
197 20250221 162800 462787210 2850 2850 2850 2850 0
198 20250221 162700 462787210 2850 2850 2850 2850 0
199 20250221 162600 462787210 2850 2850 2850 2850 0
200 20250221 162500 462787210 2850 2850 2850 2850 0
201 20250221 162400 462787210 2850 2850 2850 2850 0
202 20250221 162300 462787210 2850 2850 2850 2850 0
203 20250221 162200 462787210 2850 2850 2850 2850 0
204 20250221 162100 462787210 2850 2850 2850 2850 0
205 20250221 162000 462787210 2850 2850 2850 2850 0
206 20250221 161900 462787210 2850 2850 2850 2850 0
207 20250221 161800 462787210 2850 2850 2850 2850 0
208 20250221 161700 462787210 2850 2850 2850 2850 0
209 20250221 161600 462787210 2850 2850 2850 2850 0
210 20250221 161500 462787210 2850 2850 2850 2850 0
211 20250221 161400 462787210 2850 2850 2850 2850 0
212 20250221 161300 462787210 2850 2850 2850 2850 3085
213 20250221 161200 462787210 2850 2850 2850 2850 0
214 20250221 161100 462787210 2850 2850 2850 2850 0
215 20250221 161000 462787210 2850 2850 2850 2850 0
216 20250221 160900 462787210 2850 2850 2850 2850 0
217 20250221 160800 462787210 2850 2850 2850 2850 0
218 20250221 160700 462787210 2850 2850 2850 2850 0
219 20250221 160600 462787210 2850 2850 2850 2850 0
220 20250221 160500 462787210 2850 2850 2850 2850 0
221 20250221 160400 462787210 2850 2850 2850 2850 0
222 20250221 160300 462787210 2850 2850 2850 2850 0
223 20250221 160200 462787210 2850 2850 2850 2850 0
224 20250221 160100 462787210 2850 2850 2850 2850 0
225 20250221 160000 462787210 2850 2850 2850 2850 0
226 20250221 155900 462787210 2850 2850 2850 2850 0
227 20250221 155800 462787210 2850 2850 2850 2850 0
228 20250221 155700 462787210 2850 2850 2850 2850 0
229 20250221 155600 462787210 2850 2850 2850 2850 0
230 20250221 155500 462787210 2850 2850 2850 2850 0
231 20250221 155400 462787210 2850 2850 2850 2850 0
232 20250221 155300 462787210 2850 2850 2850 2850 0
233 20250221 155200 462787210 2850 2850 2850 2850 0
234 20250221 155100 462787210 2850 2850 2850 2850 0
235 20250221 155000 462787210 2850 2850 2850 2850 0
236 20250221 154900 462787210 2850 2850 2850 2850 0
237 20250221 154800 462787210 2850 2850 2850 2850 0
238 20250221 154700 462787210 2850 2850 2850 2850 0
239 20250221 154600 462787210 2850 2850 2850 2850 0
240 20250221 154500 462787210 2850 2850 2850 2850 0
241 20250221 154400 462787210 2850 2850 2850 2850 0
242 20250221 154300 462787210 2850 2850 2850 2850 3085
243 20250221 154200 462787210 2850 2850 2850 2850 0
244 20250221 154100 462787210 2850 2850 2850 2850 0
245 20250221 154000 462787210 2850 2850 2850 2850 0
246 20250221 153900 462787210 2850 2850 2850 2850 0
247 20250221 153800 462787210 2850 2850 2850 2850 0
248 20250221 153700 462787210 2850 2850 2850 2850 0
249 20250221 153600 462787210 2850 2850 2850 2850 0
250 20250221 153500 462787210 2850 2850 2850 2850 0
251 20250221 153400 462787210 2850 2850 2850 2850 0
252 20250221 153300 462787210 2850 2850 2850 2850 0
253 20250221 153200 462787210 2850 2850 2850 2850 0
254 20250221 153100 462787210 2850 2850 2850 2850 0
255 20250221 153000 462787210 2850 2850 2850 2850 3085
256 20250221 152900 453994960 2850 2850 2850 2850 0
257 20250221 152800 453994960 2850 2850 2850 2850 0
258 20250221 152700 453994960 2850 2850 2850 2850 0
259 20250221 152600 453994960 2850 2850 2850 2850 0
260 20250221 152500 453994960 2850 2850 2850 2850 0
261 20250221 152400 453994960 2850 2850 2850 2850 0
262 20250221 152300 453994960 2850 2850 2850 2850 0
263 20250221 152200 453994960 2850 2850 2850 2850 0
264 20250221 152100 453994960 2850 2850 2850 2850 0
265 20250221 152000 453994960 2850 2850 2850 2850 0
266 20250221 151900 453994960 2850 2845 2850 2845 188
267 20250221 151800 453459250 2845 2845 2845 2845 94
268 20250221 151700 453191820 2840 2840 2840 2840 470
269 20250221 151600 451857020 2845 2845 2845 2845 0
270 20250221 151500 451857020 2845 2845 2845 2845 235
271 20250221 151400 451188445 2850 2850 2850 2850 70
272 20250221 151300 450988945 2850 2850 2850 2850 0
273 20250221 151200 450988945 2850 2850 2850 2850 0
274 20250221 151100 450988945 2850 2840 2850 2840 223
275 20250221 151000 450355125 2850 2850 2850 2850 350
276 20250221 150900 449357625 2850 2850 2850 2850 0
277 20250221 150800 449357625 2850 2850 2850 2850 1
278 20250221 150700 449354775 2850 2850 2850 2850 0
279 20250221 150600 449354775 2850 2850 2850 2850 0
280 20250221 150500 449354775 2850 2850 2850 2850 0
281 20250221 150400 449354775 2850 2850 2850 2850 0
282 20250221 150300 449354775 2850 2850 2850 2850 0
283 20250221 150200 449354775 2850 2830 2850 2830 3
284 20250221 150100 449346245 2825 2845 2845 2825 30003
285 20250221 150000 364428930 2850 2850 2850 2850 0
286 20250221 145900 364428930 2850 2850 2850 2850 0
287 20250221 145800 364428930 2850 2850 2850 2850 0
288 20250221 145700 364428930 2850 2850 2850 2850 0
289 20250221 145600 364428930 2850 2850 2850 2850 3
290 20250221 145500 364420380 2850 2845 2850 2845 1004
291 20250221 145400 361559000 2850 2850 2850 2850 0
292 20250221 145300 361559000 2850 2850 2850 2850 0
293 20250221 145200 361559000 2850 2850 2850 2850 0
294 20250221 145100 361559000 2850 2850 2850 2850 0
295 20250221 145000 361559000 2850 2850 2850 2850 3
296 20250221 144900 361550450 2845 2840 2845 2840 356
297 20250221 144800 360537730 2845 2845 2845 2845 2
298 20250221 144700 360532040 2845 2845 2845 2845 10
299 20250221 144600 360503590 2840 2840 2840 2840 0
300 20250221 144500 360503590 2840 2845 2845 2840 1062
301 20250221 144400 357483505 2845 2845 2845 2845 313
302 20250221 144300 356593020 2845 2845 2845 2845 2046
303 20250221 144200 350772150 2840 2840 2840 2840 0
304 20250221 144100 350772150 2840 2840 2840 2840 79
305 20250221 144000 350547790 2840 2840 2840 2840 0
306 20250221 143900 350547790 2840 2845 2845 2840 104
307 20250221 143800 350251930 2845 2845 2845 2845 3540
308 20250221 143700 340180630 2845 2845 2845 2840 1692
309 20250221 143600 335375015 2845 2845 2845 2845 1782
310 20250221 143500 330305225 2845 2845 2845 2845 1000
311 20250221 143400 327460225 2840 2840 2840 2840 1100
312 20250221 143300 324336225 2845 2845 2845 2845 0
313 20250221 143200 324336225 2845 2845 2845 2845 100
314 20250221 143100 324051725 2845 2845 2845 2845 39
315 20250221 143000 323940770 2845 2845 2845 2845 677
316 20250221 142900 322014705 2840 2840 2840 2840 0
317 20250221 142800 322014705 2840 2840 2840 2840 0
318 20250221 142700 322014705 2840 2840 2840 2840 3
319 20250221 142600 322006185 2840 2840 2840 2840 1
320 20250221 142500 322003345 2840 2840 2840 2840 1
321 20250221 142400 322000505 2845 2845 2845 2845 0
322 20250221 142300 322000505 2845 2845 2845 2845 0
323 20250221 142200 322000505 2845 2845 2845 2845 25
324 20250221 142100 321929380 2830 2830 2830 2830 0
325 20250221 142000 321929380 2830 2830 2830 2830 0
326 20250221 141900 321929380 2830 2830 2830 2830 0
327 20250221 141800 321929380 2830 2830 2830 2830 1
328 20250221 141700 321926550 2830 2835 2835 2830 800
329 20250221 141600 319658825 2840 2840 2840 2840 0
330 20250221 141500 319658825 2840 2840 2840 2840 2
331 20250221 141400 319653145 2840 2840 2840 2840 0
332 20250221 141300 319653145 2840 2840 2840 2840 0
333 20250221 141200 319653145 2840 2840 2840 2840 0
334 20250221 141100 319653145 2840 2840 2840 2840 0
335 20250221 141000 319653145 2840 2840 2840 2840 1
336 20250221 140900 319650305 2835 2835 2835 2835 4
337 20250221 140800 319638965 2845 2845 2845 2845 0
338 20250221 140700 319638965 2845 2845 2845 2845 0
339 20250221 140600 319638965 2845 2845 2845 2845 0
340 20250221 140500 319638965 2845 2845 2845 2845 0
341 20250221 140400 319638965 2845 2845 2845 2845 0
342 20250221 140300 319638965 2845 2845 2845 2845 0
343 20250221 140200 319638965 2845 2845 2845 2845 3
344 20250221 140100 319630430 2830 2830 2830 2830 50
345 20250221 140000 319488930 2835 2835 2835 2835 0
346 20250221 135900 319488930 2835 2835 2835 2835 1684
347 20250221 135800 314714790 2835 2835 2835 2835 346
348 20250221 135700 313733880 2840 2840 2840 2840 0
349 20250221 135600 313733880 2840 2840 2840 2840 0
350 20250221 135500 313733880 2840 2840 2840 2840 10
351 20250221 135400 313705480 2840 2840 2840 2840 3
352 20250221 135300 313696960 2835 2835 2835 2835 0
353 20250221 135200 313696960 2835 2835 2835 2835 0
354 20250221 135100 313696960 2835 2835 2835 2835 0
355 20250221 135000 313696960 2835 2835 2835 2835 0
356 20250221 134900 313696960 2835 2835 2835 2835 0
357 20250221 134800 313696960 2835 2830 2835 2830 13
358 20250221 134700 313660120 2825 2825 2825 2825 0
359 20250221 134600 313660120 2825 2825 2825 2825 0
360 20250221 134500 313660120 2825 2825 2840 2820 3931
361 20250221 134400 302561725 2830 2835 2835 2830 12791
362 20250221 134300 266362125 2835 2835 2835 2835 800
363 20250221 134200 264094125 2835 2840 2840 2835 12535
364 20250221 134100 228557375 2840 2845 2845 2840 635
365 20250221 134000 226753960 2840 2845 2845 2840 6150
366 20250221 133900 209287885 2845 2845 2845 2840 4073
367 20250221 133800 197720360 2845 2845 2845 2845 0
368 20250221 133700 197720360 2845 2840 2845 2840 1320
369 20250221 133600 193967485 2845 2845 2845 2845 464
370 20250221 133500 192647405 2845 2845 2845 2845 100
371 20250221 133400 192362905 2845 2845 2845 2845 0
372 20250221 133300 192362905 2845 2845 2845 2845 3
373 20250221 133200 192354370 2845 2845 2845 2840 1514
374 20250221 133100 188049560 2855 2855 2855 2855 0
375 20250221 133000 188049560 2855 2855 2855 2855 0
376 20250221 132900 188049560 2855 2855 2855 2855 0
377 20250221 132800 188049560 2855 2840 2855 2840 1275
378 20250221 132700 184424010 2845 2845 2845 2845 0
379 20250221 132600 184424010 2845 2845 2845 2845 11379
380 20250221 132500 152050755 2850 2850 2850 2850 0
381 20250221 132400 152050755 2850 2850 2850 2850 0
382 20250221 132300 152050755 2850 2850 2850 2850 1010
383 20250221 132200 149172255 2855 2855 2855 2855 3
384 20250221 132100 149163690 2845 2845 2845 2845 0
385 20250221 132000 149163690 2845 2845 2845 2845 997
386 20250221 131900 146327225 2850 2850 2850 2850 0
387 20250221 131800 146327225 2850 2850 2850 2850 0
388 20250221 131700 146327225 2850 2850 2850 2850 0
389 20250221 131600 146327225 2850 2850 2850 2850 3
390 20250221 131500 146318675 2850 2850 2850 2850 302
391 20250221 131400 145457975 2855 2855 2855 2855 2
392 20250221 131300 145452265 2855 2855 2855 2855 0
393 20250221 131200 145452265 2855 2855 2855 2855 0
394 20250221 131100 145452265 2855 2855 2855 2855 0
395 20250221 131000 145452265 2855 2855 2855 2855 3
396 20250221 130900 145443700 2845 2845 2845 2845 0
397 20250221 130800 145443700 2845 2845 2845 2845 0
398 20250221 130700 145443700 2845 2845 2845 2845 500
399 20250221 130600 144021200 2845 2845 2845 2845 3000
400 20250221 130500 135486200 2845 2845 2845 2845 1171
401 20250221 130400 132154705 2850 2850 2850 2850 2
402 20250221 130300 132149005 2845 2845 2845 2845 0
403 20250221 130200 132149005 2845 2845 2845 2845 0
404 20250221 130100 132149005 2845 2845 2855 2845 233
405 20250221 130000 131486090 2845 2845 2845 2845 0
406 20250221 125900 131486090 2845 2850 2850 2845 1101
407 20250221 125800 128353240 2850 2850 2850 2850 2
408 20250221 125700 128347540 2850 2850 2850 2850 0
409 20250221 125600 128347540 2850 2850 2850 2850 5
410 20250221 125500 128333290 2850 2850 2850 2850 14
411 20250221 125400 128293390 2850 2850 2850 2850 1
412 20250221 125300 128290540 2850 2850 2850 2850 21
413 20250221 125200 128230690 2850 2850 2850 2850 129
414 20250221 125100 127863040 2850 2850 2850 2850 0
415 20250221 125000 127863040 2850 2850 2850 2850 0
416 20250221 124900 127863040 2850 2850 2850 2850 4
417 20250221 124800 127851640 2850 2850 2850 2850 10
418 20250221 124700 127823140 2850 2850 2850 2850 0
419 20250221 124600 127823140 2850 2850 2850 2850 20
420 20250221 124500 127766140 2850 2850 2850 2850 0
421 20250221 124400 127766140 2850 2850 2850 2850 0
422 20250221 124300 127766140 2850 2850 2850 2850 54
423 20250221 124200 127612240 2850 2850 2850 2850 0
424 20250221 124100 127612240 2850 2850 2850 2850 5
425 20250221 124000 127597990 2850 2850 2850 2850 0
426 20250221 123900 127597990 2850 2850 2850 2850 100
427 20250221 123800 127312990 2845 2845 2845 2845 1
428 20250221 123700 127310145 2845 2850 2850 2845 8
429 20250221 123600 127287360 2845 2845 2845 2845 400
430 20250221 123500 126149360 2845 2850 2850 2845 3584
431 20250221 123400 115934965 2855 2855 2855 2855 0
432 20250221 123300 115934965 2855 2855 2855 2855 0
433 20250221 123200 115934965 2855 2855 2855 2855 51
434 20250221 123100 115789360 2855 2855 2855 2855 3
435 20250221 123000 115780795 2855 2855 2855 2855 0
436 20250221 122900 115780795 2855 2855 2855 2855 0
437 20250221 122800 115780795 2855 2855 2855 2855 0
438 20250221 122700 115780795 2855 2855 2855 2855 0
439 20250221 122600 115780795 2855 2855 2855 2855 1
440 20250221 122500 115777940 2855 2855 2855 2855 0
441 20250221 122400 115777940 2855 2850 2855 2850 751
442 20250221 122300 113637575 2855 2855 2855 2855 0
443 20250221 122200 113637575 2855 2855 2855 2855 0
444 20250221 122100 113637575 2855 2855 2855 2855 1
445 20250221 122000 113634720 2850 2850 2850 2850 1550
446 20250221 121900 109217220 2850 2855 2855 2850 42
447 20250221 121800 109097510 2855 2850 2855 2850 4
448 20250221 121700 109086095 2855 2855 2855 2855 335
449 20250221 121600 108129670 2855 2855 2855 2855 1
450 20250221 121500 108126815 2855 2855 2855 2855 380
451 20250221 121400 107041915 2855 2855 2855 2855 3
452 20250221 121300 107033350 2855 2855 2855 2855 0
453 20250221 121200 107033350 2855 2855 2855 2855 3
454 20250221 121100 107024785 2855 2855 2855 2855 0
455 20250221 121000 107024785 2855 2855 2855 2855 1
456 20250221 120900 107021930 2850 2850 2850 2850 100
457 20250221 120800 106736930 2855 2855 2855 2855 0
458 20250221 120700 106736930 2855 2855 2855 2855 0
459 20250221 120600 106736930 2855 2855 2855 2855 5
460 20250221 120500 106722655 2855 2855 2855 2855 1
461 20250221 120400 106719800 2850 2850 2850 2850 85
462 20250221 120300 106477550 2850 2850 2850 2850 1247
463 20250221 120200 102923600 2845 2845 2845 2845 0
464 20250221 120100 102923600 2845 2845 2845 2845 1033
465 20250221 120000 99984715 2850 2850 2850 2850 0
466 20250221 115900 99984715 2850 2855 2855 2850 3949
467 20250221 115800 88730005 2855 2855 2855 2855 3
468 20250221 115700 88721440 2850 2850 2850 2850 0
469 20250221 115600 88721440 2850 2850 2850 2850 0
470 20250221 115500 88721440 2850 2850 2850 2850 466
471 20250221 115400 87393340 2855 2855 2855 2855 1
472 20250221 115300 87390485 2855 2855 2855 2855 0
473 20250221 115200 87390485 2855 2855 2855 2855 0
474 20250221 115100 87390485 2855 2855 2855 2855 360
475 20250221 115000 86362685 2855 2855 2855 2855 50
476 20250221 114900 86219935 2860 2860 2860 2860 3
477 20250221 114800 86211355 2860 2860 2860 2860 1
478 20250221 114700 86208495 2860 2860 2860 2860 1
479 20250221 114600 86205635 2855 2855 2855 2855 161
480 20250221 114500 85745980 2850 2850 2850 2850 0
481 20250221 114400 85745980 2850 2850 2850 2850 20
482 20250221 114300 85688980 2850 2850 2855 2850 1184
483 20250221 114200 82312640 2850 2850 2850 2850 386
484 20250221 114100 81212540 2850 2850 2850 2850 0
485 20250221 114000 81212540 2850 2850 2850 2850 500
486 20250221 113900 79787540 2850 2850 2850 2850 518
487 20250221 113800 78311240 2855 2855 2855 2855 42
488 20250221 113700 78191330 2855 2855 2855 2855 4
489 20250221 113600 78179910 2850 2850 2850 2850 0
490 20250221 113500 78179910 2850 2850 2850 2850 0
491 20250221 113400 78179910 2850 2850 2850 2850 804
492 20250221 113300 75888510 2850 2850 2850 2850 2
493 20250221 113200 75882810 2855 2855 2855 2855 1
494 20250221 113100 75879955 2855 2855 2855 2855 3
495 20250221 113000 75871390 2855 2855 2855 2855 0
496 20250221 112900 75871390 2855 2855 2855 2855 100
497 20250221 112800 75585890 2855 2855 2855 2855 0
498 20250221 112700 75585890 2855 2855 2855 2855 0
499 20250221 112600 75585890 2855 2855 2855 2855 0
500 20250221 112500 75585890 2855 2855 2855 2855 3
501 20250221 112400 75577325 2855 2855 2855 2855 0
502 20250221 112300 75577325 2855 2855 2855 2855 0
503 20250221 112200 75577325 2855 2855 2855 2855 0
504 20250221 112100 75577325 2855 2855 2855 2855 1
505 20250221 112000 75574470 2855 2855 2855 2855 0
506 20250221 111900 75574470 2855 2855 2855 2855 3
507 20250221 111800 75565905 2855 2855 2855 2855 961
508 20250221 111700 72822250 2855 2855 2855 2855 0
509 20250221 111600 72822250 2855 2860 2860 2855 1386
510 20250221 111500 68865215 2860 2860 2860 2860 0
511 20250221 111400 68865215 2860 2860 2860 2860 0
512 20250221 111300 68865215 2860 2860 2860 2860 3
513 20250221 111200 68856635 2860 2860 2860 2860 30
514 20250221 111100 68770835 2860 2860 2860 2860 0
515 20250221 111000 68770835 2860 2860 2860 2860 0
516 20250221 110900 68770835 2860 2860 2860 2860 0
517 20250221 110800 68770835 2860 2860 2860 2860 2
518 20250221 110700 68765115 2860 2860 2860 2860 0
519 20250221 110600 68765115 2860 2860 2860 2860 3
520 20250221 110500 68756535 2855 2855 2855 2855 0
521 20250221 110400 68756535 2855 2855 2855 2855 0
522 20250221 110300 68756535 2855 2855 2855 2855 0
523 20250221 110200 68756535 2855 2855 2855 2855 2014
524 20250221 110100 63006565 2860 2860 2860 2860 0
525 20250221 110000 63006565 2860 2860 2860 2860 0
526 20250221 105900 63006565 2860 2860 2860 2860 1
527 20250221 105800 63003705 2860 2855 2860 2855 48
528 20250221 105700 62866650 2860 2860 2860 2860 101
529 20250221 105600 62577790 2860 2860 2860 2860 0
530 20250221 105500 62577790 2860 2860 2860 2860 0
531 20250221 105400 62577790 2860 2860 2860 2860 1
532 20250221 105300 62574930 2860 2860 2860 2860 0
533 20250221 105200 62574930 2860 2860 2860 2860 3
534 20250221 105100 62566350 2855 2855 2855 2855 0
535 20250221 105000 62566350 2855 2855 2855 2855 0
536 20250221 104900 62566350 2855 2855 2855 2855 350
537 20250221 104800 61567100 2860 2860 2860 2860 1
538 20250221 104700 61564240 2855 2855 2855 2855 0
539 20250221 104600 61564240 2855 2855 2855 2855 270
540 20250221 104500 60793390 2855 2855 2855 2855 1697
541 20250221 104400 55948455 2855 2855 2855 2855 2
542 20250221 104300 55942745 2855 2855 2855 2855 139
543 20250221 104200 55545900 2845 2850 2850 2845 1665
544 20250221 104100 50801475 2850 2850 2850 2850 50
545 20250221 104000 50658975 2855 2855 2855 2855 555
546 20250221 103900 49074450 2855 2855 2855 2855 1390
547 20250221 103800 45106000 2850 2850 2850 2850 100
548 20250221 103700 44821000 2850 2850 2850 2850 0
549 20250221 103600 44821000 2850 2850 2850 2850 1473
550 20250221 103500 40622950 2855 2855 2855 2855 17
551 20250221 103400 40574415 2855 2855 2855 2855 0
552 20250221 103300 40574415 2855 2855 2855 2855 0
553 20250221 103200 40574415 2855 2855 2855 2850 1537
554 20250221 103100 36187195 2855 2860 2860 2855 170
555 20250221 103000 35701005 2860 2860 2860 2860 0
556 20250221 102900 35701005 2860 2860 2860 2860 0
557 20250221 102800 35701005 2860 2860 2860 2860 0
558 20250221 102700 35701005 2860 2860 2860 2860 51
559 20250221 102600 35555145 2860 2860 2860 2860 3
560 20250221 102500 35546565 2860 2860 2860 2860 10
561 20250221 102400 35517965 2860 2860 2860 2860 0
562 20250221 102300 35517965 2860 2860 2860 2860 0
563 20250221 102200 35517965 2860 2860 2860 2860 0
564 20250221 102100 35517965 2860 2860 2860 2860 540
565 20250221 102000 33973565 2860 2855 2860 2855 353
566 20250221 101900 32965735 2860 2860 2860 2860 10
567 20250221 101800 32937135 2860 2860 2860 2860 0
568 20250221 101700 32937135 2860 2860 2860 2860 0
569 20250221 101600 32937135 2860 2860 2860 2860 11
570 20250221 101500 32905675 2855 2855 2855 2855 0
571 20250221 101400 32905675 2855 2860 2860 2855 72
572 20250221 101300 32700100 2860 2860 2860 2860 0
573 20250221 101200 32700100 2860 2860 2860 2860 88
574 20250221 101100 32448420 2860 2860 2860 2860 60
575 20250221 101000 32276820 2865 2865 2865 2865 3
576 20250221 100900 32268225 2865 2865 2865 2865 0
577 20250221 100800 32268225 2865 2860 2865 2860 11
578 20250221 100700 32236760 2860 2860 2860 2860 31
579 20250221 100600 32148100 2860 2860 2860 2860 4
580 20250221 100500 32136660 2860 2855 2860 2855 455
581 20250221 100400 30837610 2860 2860 2860 2860 19
582 20250221 100300 30783270 2860 2860 2860 2860 0
583 20250221 100200 30783270 2860 2860 2860 2860 24
584 20250221 100100 30714630 2865 2865 2865 2865 100
585 20250221 100000 30428130 2855 2860 2860 2855 101
586 20250221 095900 30139770 2865 2865 2865 2865 0
587 20250221 095800 30139770 2865 2865 2865 2865 3
588 20250221 095700 30131175 2855 2855 2855 2855 210
589 20250221 095600 29531625 2860 2860 2860 2860 0
590 20250221 095500 29531625 2860 2860 2860 2860 0
591 20250221 095400 29531625 2860 2860 2860 2860 1
592 20250221 095300 29528765 2860 2860 2860 2860 0
593 20250221 095200 29528765 2860 2860 2860 2860 0
594 20250221 095100 29528765 2860 2860 2860 2860 0
595 20250221 095000 29528765 2860 2860 2860 2860 742
596 20250221 094900 27406645 2860 2860 2860 2860 0
597 20250221 094800 27406645 2860 2860 2860 2860 0
598 20250221 094700 27406645 2860 2860 2860 2860 0
599 20250221 094600 27406645 2860 2860 2860 2860 3
600 20250221 094500 27398065 2860 2860 2860 2860 11
601 20250221 094400 27366605 2860 2855 2860 2855 65
602 20250221 094300 27180710 2850 2850 2855 2850 609
603 20250221 094200 25445055 2855 2855 2855 2855 11
604 20250221 094100 25413650 2855 2855 2855 2855 19
605 20250221 094000 25359405 2855 2855 2855 2855 13
606 20250221 093900 25322290 2860 2860 2860 2860 0
607 20250221 093800 25322290 2860 2860 2860 2860 2
608 20250221 093700 25316570 2865 2865 2865 2865 61
609 20250221 093600 25141805 2865 2855 2865 2855 467
610 20250221 093500 23807350 2865 2865 2865 2865 1
611 20250221 093400 23804485 2865 2855 2865 2855 797
612 20250221 093300 21529010 2865 2865 2865 2865 26
613 20250221 093200 21454520 2865 2855 2865 2855 2895
614 20250221 093100 13189245 2850 2855 2855 2850 32
615 20250221 093000 13097975 2855 2855 2855 2855 1038
616 20250221 092900 10134485 2845 2845 2845 2845 5
617 20250221 092800 10120260 2850 2850 2850 2850 0
618 20250221 092700 10120260 2850 2850 2850 2850 312
619 20250221 092600 9231060 2850 2850 2850 2850 326
620 20250221 092500 8301960 2845 2845 2845 2845 0
621 20250221 092400 8301960 2845 2855 2855 2845 94
622 20250221 092300 8033830 2845 2845 2845 2845 0
623 20250221 092200 8033830 2845 2850 2850 2845 99
624 20250221 092100 7752170 2850 2855 2855 2850 224
625 20250221 092000 7113745 2855 2855 2855 2855 500
626 20250221 091900 5686245 2860 2855 2860 2850 1242
627 20250221 091800 2141115 2855 2855 2855 2855 302
628 20250221 091700 1278905 2855 2855 2855 2855 10
629 20250221 091600 1250355 2855 2855 2855 2855 2
630 20250221 091500 1244645 2850 2850 2850 2850 0
631 20250221 091400 1244645 2850 2850 2850 2850 0
632 20250221 091300 1244645 2850 2850 2850 2850 1
633 20250221 091200 1241795 2850 2850 2850 2850 1
634 20250221 091100 1238945 2855 2860 2860 2855 139
635 20250221 091000 842095 2865 2850 2865 2850 41
636 20250221 090900 725200 2870 2870 2870 2870 0
637 20250221 090800 725200 2870 2870 2870 2870 0
638 20250221 090700 725200 2870 2870 2870 2870 0
639 20250221 090600 725200 2870 2870 2870 2870 0
640 20250221 090500 725200 2870 2870 2870 2870 0
641 20250221 090400 725200 2870 2870 2870 2870 1
642 20250221 090300 722330 2870 2870 2870 2870 0
643 20250221 090200 722330 2870 2870 2870 2870 0
644 20250221 090100 722330 2870 2870 2870 2870 1
645 20250221 090000 719460 2855 2855 2855 2855 252