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

681
109820/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201900,181133215,2565,2565,2565,2565,3002
20250221,201800,181133215,2565,2565,2565,2565,0
20250221,201700,181133215,2565,2565,2565,2565,0
20250221,201600,181133215,2565,2565,2565,2565,0
20250221,201500,181133215,2565,2565,2565,2565,0
20250221,201400,181133215,2565,2565,2565,2565,0
20250221,201300,181133215,2565,2565,2565,2565,0
20250221,201200,181133215,2565,2565,2565,2565,0
20250221,201100,181133215,2565,2565,2565,2565,0
20250221,201000,181133215,2565,2565,2565,2565,0
20250221,200900,181133215,2565,2565,2565,2565,0
20250221,200800,181133215,2565,2565,2565,2565,0
20250221,200700,181133215,2565,2565,2565,2565,0
20250221,200600,181133215,2565,2565,2565,2565,0
20250221,200500,181133215,2565,2565,2565,2565,0
20250221,200400,181133215,2565,2565,2565,2565,0
20250221,200300,181133215,2565,2565,2565,2565,0
20250221,200200,181133215,2565,2565,2565,2565,0
20250221,200100,181133215,2565,2565,2565,2565,0
20250221,200000,181133215,2565,2565,2565,2565,0
20250221,195900,181133215,2565,2565,2565,2565,0
20250221,195800,181133215,2565,2565,2565,2565,0
20250221,195700,181133215,2565,2565,2565,2565,0
20250221,195600,181133215,2565,2565,2565,2565,0
20250221,195500,181133215,2565,2565,2565,2565,0
20250221,195400,181133215,2565,2565,2565,2565,0
20250221,195300,181133215,2565,2565,2565,2565,0
20250221,195200,181133215,2565,2565,2565,2565,0
20250221,195100,181133215,2565,2565,2565,2565,0
20250221,195000,181133215,2565,2565,2565,2565,0
20250221,194900,181133215,2565,2565,2565,2565,3002
20250221,194800,181133215,2565,2565,2565,2565,0
20250221,194700,181133215,2565,2565,2565,2565,0
20250221,194600,181133215,2565,2565,2565,2565,0
20250221,194500,181133215,2565,2565,2565,2565,0
20250221,194400,181133215,2565,2565,2565,2565,0
20250221,194300,181133215,2565,2565,2565,2565,0
20250221,194200,181133215,2565,2565,2565,2565,0
20250221,194100,181133215,2565,2565,2565,2565,0
20250221,194000,181133215,2565,2565,2565,2565,0
20250221,193900,181133215,2565,2565,2565,2565,0
20250221,193800,181133215,2565,2565,2565,2565,0
20250221,193700,181133215,2565,2565,2565,2565,0
20250221,193600,181133215,2565,2565,2565,2565,0
20250221,193500,181133215,2565,2565,2565,2565,0
20250221,193400,181133215,2565,2565,2565,2565,0
20250221,193300,181133215,2565,2565,2565,2565,0
20250221,193200,181133215,2565,2565,2565,2565,0
20250221,193100,181133215,2565,2565,2565,2565,0
20250221,193000,181133215,2565,2565,2565,2565,0
20250221,192900,181133215,2565,2565,2565,2565,0
20250221,192800,181133215,2565,2565,2565,2565,0
20250221,192700,181133215,2565,2565,2565,2565,0
20250221,192600,181133215,2565,2565,2565,2565,0
20250221,192500,181133215,2565,2565,2565,2565,0
20250221,192400,181133215,2565,2565,2565,2565,0
20250221,192300,181133215,2565,2565,2565,2565,0
20250221,192200,181133215,2565,2565,2565,2565,0
20250221,192100,181133215,2565,2565,2565,2565,0
20250221,192000,181133215,2565,2565,2565,2565,0
20250221,191900,181133215,2565,2565,2565,2565,3002
20250221,191800,181133215,2565,2565,2565,2565,0
20250221,191700,181133215,2565,2565,2565,2565,0
20250221,191600,181133215,2565,2565,2565,2565,0
20250221,191500,181133215,2565,2565,2565,2565,0
20250221,191400,181133215,2565,2565,2565,2565,0
20250221,191300,181133215,2565,2565,2565,2565,0
20250221,191200,181133215,2565,2565,2565,2565,0
20250221,191100,181133215,2565,2565,2565,2565,0
20250221,191000,181133215,2565,2565,2565,2565,0
20250221,190900,181133215,2565,2565,2565,2565,0
20250221,190800,181133215,2565,2565,2565,2565,0
20250221,190700,181133215,2565,2565,2565,2565,0
20250221,190600,181133215,2565,2565,2565,2565,0
20250221,190500,181133215,2565,2565,2565,2565,0
20250221,190400,181133215,2565,2565,2565,2565,0
20250221,190300,181133215,2565,2565,2565,2565,0
20250221,190200,181133215,2565,2565,2565,2565,0
20250221,190100,181133215,2565,2565,2565,2565,0
20250221,190000,181133215,2565,2565,2565,2565,0
20250221,185900,181133215,2565,2565,2565,2565,0
20250221,185800,181133215,2565,2565,2565,2565,0
20250221,185700,181133215,2565,2565,2565,2565,0
20250221,185600,181133215,2565,2565,2565,2565,0
20250221,185500,181133215,2565,2565,2565,2565,0
20250221,185400,181133215,2565,2565,2565,2565,0
20250221,185300,181133215,2565,2565,2565,2565,0
20250221,185200,181133215,2565,2565,2565,2565,0
20250221,185100,181133215,2565,2565,2565,2565,0
20250221,185000,181133215,2565,2565,2565,2565,0
20250221,184900,181133215,2565,2565,2565,2565,3002
20250221,184800,181133215,2565,2565,2565,2565,0
20250221,184700,181133215,2565,2565,2565,2565,0
20250221,184600,181133215,2565,2565,2565,2565,0
20250221,184500,181133215,2565,2565,2565,2565,0
20250221,184400,181133215,2565,2565,2565,2565,0
20250221,184300,181133215,2565,2565,2565,2565,0
20250221,184200,181133215,2565,2565,2565,2565,0
20250221,184100,181133215,2565,2565,2565,2565,0
20250221,184000,181133215,2565,2565,2565,2565,0
20250221,183900,181133215,2565,2565,2565,2565,0
20250221,183800,181133215,2565,2565,2565,2565,0
20250221,183700,181133215,2565,2565,2565,2565,0
20250221,183600,181133215,2565,2565,2565,2565,0
20250221,183500,181133215,2565,2565,2565,2565,0
20250221,183400,181133215,2565,2565,2565,2565,0
20250221,183300,181133215,2565,2565,2565,2565,0
20250221,183200,181133215,2565,2565,2565,2565,0
20250221,183100,181133215,2565,2565,2565,2565,0
20250221,183000,181133215,2565,2565,2565,2565,0
20250221,182900,181133215,2565,2565,2565,2565,0
20250221,182800,181133215,2565,2565,2565,2565,0
20250221,182700,181133215,2565,2565,2565,2565,0
20250221,182600,181133215,2565,2565,2565,2565,0
20250221,182500,181133215,2565,2565,2565,2565,0
20250221,182400,181133215,2565,2565,2565,2565,0
20250221,182300,181133215,2565,2565,2565,2565,0
20250221,182200,181133215,2565,2565,2565,2565,0
20250221,182100,181133215,2565,2565,2565,2565,0
20250221,182000,181133215,2565,2565,2565,2565,0
20250221,181900,181133215,2565,2565,2565,2565,3002
20250221,181800,181133215,2565,2565,2565,2565,0
20250221,181700,181133215,2565,2565,2565,2565,0
20250221,181600,181133215,2565,2565,2565,2565,0
20250221,181500,181133215,2565,2565,2565,2565,0
20250221,181400,181133215,2565,2565,2565,2565,0
20250221,181300,181133215,2565,2565,2565,2565,0
20250221,181200,181133215,2565,2565,2565,2565,0
20250221,181100,181133215,2565,2565,2565,2565,0
20250221,181000,181133215,2565,2565,2565,2565,0
20250221,180900,181133215,2565,2565,2565,2565,0
20250221,180800,181133215,2565,2565,2565,2565,0
20250221,180700,181133215,2565,2565,2565,2565,0
20250221,180600,181133215,2565,2565,2565,2565,0
20250221,180500,181133215,2565,2565,2565,2565,0
20250221,180400,181133215,2565,2565,2565,2565,0
20250221,180300,181133215,2565,2565,2565,2565,0
20250221,180200,181133215,2565,2565,2565,2565,0
20250221,180100,181133215,2565,2565,2565,2565,0
20250221,180000,181133215,2565,2565,2565,2565,0
20250221,175900,181133215,2565,2565,2565,2565,0
20250221,175800,181133215,2565,2565,2565,2565,0
20250221,175700,181133215,2565,2565,2565,2565,0
20250221,175600,181133215,2565,2565,2565,2565,0
20250221,175500,181133215,2565,2565,2565,2565,0
20250221,175400,181133215,2565,2565,2565,2565,0
20250221,175300,181133215,2565,2565,2565,2565,0
20250221,175200,181133215,2565,2565,2565,2565,0
20250221,175100,181133215,2565,2565,2565,2565,0
20250221,175000,181133215,2565,2565,2565,2565,0
20250221,174900,181133215,2565,2565,2565,2565,3002
20250221,174800,181133215,2565,2565,2565,2565,0
20250221,174700,181133215,2565,2565,2565,2565,0
20250221,174600,181133215,2565,2565,2565,2565,0
20250221,174500,181133215,2565,2565,2565,2565,0
20250221,174400,181133215,2565,2565,2565,2565,0
20250221,174300,181133215,2565,2565,2565,2565,0
20250221,174200,181133215,2565,2565,2565,2565,0
20250221,174100,181133215,2565,2565,2565,2565,0
20250221,174000,181133215,2565,2565,2565,2565,0
20250221,173900,181133215,2565,2565,2565,2565,0
20250221,173800,181133215,2565,2565,2565,2565,0
20250221,173700,181133215,2565,2565,2565,2565,0
20250221,173600,181133215,2565,2565,2565,2565,0
20250221,173500,181133215,2565,2565,2565,2565,0
20250221,173400,181133215,2565,2565,2565,2565,0
20250221,173300,181133215,2565,2565,2565,2565,0
20250221,173200,181133215,2565,2565,2565,2565,0
20250221,173100,181133215,2565,2565,2565,2565,0
20250221,173000,181133215,2565,2565,2565,2565,0
20250221,172900,181133215,2565,2565,2565,2565,0
20250221,172800,181133215,2565,2565,2565,2565,0
20250221,172700,181133215,2565,2565,2565,2565,0
20250221,172600,181133215,2565,2565,2565,2565,0
20250221,172500,181133215,2565,2565,2565,2565,0
20250221,172400,181133215,2565,2565,2565,2565,0
20250221,172300,181133215,2565,2565,2565,2565,0
20250221,172200,181133215,2565,2565,2565,2565,0
20250221,172100,181133215,2565,2565,2565,2565,0
20250221,172000,181133215,2565,2565,2565,2565,0
20250221,171900,181133215,2565,2565,2565,2565,3002
20250221,171800,181133215,2565,2565,2565,2565,0
20250221,171700,181133215,2565,2565,2565,2565,0
20250221,171600,181133215,2565,2565,2565,2565,0
20250221,171500,181133215,2565,2565,2565,2565,0
20250221,171400,181133215,2565,2565,2565,2565,0
20250221,171300,181133215,2565,2565,2565,2565,0
20250221,171200,181133215,2565,2565,2565,2565,0
20250221,171100,181133215,2565,2565,2565,2565,0
20250221,171000,181133215,2565,2565,2565,2565,0
20250221,170900,181133215,2565,2565,2565,2565,0
20250221,170800,181133215,2565,2565,2565,2565,0
20250221,170700,181133215,2565,2565,2565,2565,0
20250221,170600,181133215,2565,2565,2565,2565,0
20250221,170500,181133215,2565,2565,2565,2565,0
20250221,170400,181133215,2565,2565,2565,2565,0
20250221,170300,181133215,2565,2565,2565,2565,0
20250221,170200,181133215,2565,2565,2565,2565,0
20250221,170100,181133215,2565,2565,2565,2565,0
20250221,170000,181133215,2565,2565,2565,2565,0
20250221,165900,181133215,2565,2565,2565,2565,0
20250221,165800,181133215,2565,2565,2565,2565,0
20250221,165700,181133215,2565,2565,2565,2565,0
20250221,165600,181133215,2565,2565,2565,2565,0
20250221,165500,181133215,2565,2565,2565,2565,0
20250221,165400,181133215,2565,2565,2565,2565,0
20250221,165300,181133215,2565,2565,2565,2565,0
20250221,165200,181133215,2565,2565,2565,2565,0
20250221,165100,181133215,2565,2565,2565,2565,0
20250221,165000,181133215,2565,2565,2565,2565,0
20250221,164900,181133215,2565,2565,2565,2565,3002
20250221,164800,181133215,2565,2565,2565,2565,0
20250221,164700,181133215,2565,2565,2565,2565,0
20250221,164600,181133215,2565,2565,2565,2565,0
20250221,164500,181133215,2565,2565,2565,2565,0
20250221,164400,181133215,2565,2565,2565,2565,0
20250221,164300,181133215,2565,2565,2565,2565,0
20250221,164200,181133215,2565,2565,2565,2565,0
20250221,164100,181133215,2565,2565,2565,2565,0
20250221,164000,181133215,2565,2565,2565,2565,0
20250221,163900,181133215,2565,2565,2565,2565,0
20250221,163800,181133215,2565,2565,2565,2565,0
20250221,163700,181133215,2565,2565,2565,2565,0
20250221,163600,181133215,2565,2565,2565,2565,0
20250221,163500,181133215,2565,2565,2565,2565,0
20250221,163400,181133215,2565,2565,2565,2565,0
20250221,163300,181133215,2565,2565,2565,2565,0
20250221,163200,181133215,2565,2565,2565,2565,0
20250221,163100,181133215,2565,2565,2565,2565,0
20250221,163000,181133215,2565,2565,2565,2565,0
20250221,162900,181133215,2565,2565,2565,2565,0
20250221,162800,181133215,2565,2565,2565,2565,0
20250221,162700,181133215,2565,2565,2565,2565,0
20250221,162600,181133215,2565,2565,2565,2565,0
20250221,162500,181133215,2565,2565,2565,2565,0
20250221,162400,181133215,2565,2565,2565,2565,0
20250221,162300,181133215,2565,2565,2565,2565,0
20250221,162200,181133215,2565,2565,2565,2565,0
20250221,162100,181133215,2565,2565,2565,2565,0
20250221,162000,181133215,2565,2565,2565,2565,0
20250221,161900,181133215,2565,2565,2565,2565,3002
20250221,161800,181133215,2565,2565,2565,2565,0
20250221,161700,181133215,2565,2565,2565,2565,0
20250221,161600,181133215,2565,2565,2565,2565,0
20250221,161500,181133215,2565,2565,2565,2565,0
20250221,161400,181133215,2565,2565,2565,2565,0
20250221,161300,181133215,2565,2565,2565,2565,0
20250221,161200,181133215,2565,2565,2565,2565,0
20250221,161100,181133215,2565,2565,2565,2565,0
20250221,161000,181133215,2565,2565,2565,2565,0
20250221,160900,181133215,2565,2565,2565,2565,0
20250221,160800,181133215,2565,2565,2565,2565,0
20250221,160700,181133215,2565,2565,2565,2565,0
20250221,160600,181133215,2565,2565,2565,2565,0
20250221,160500,181133215,2565,2565,2565,2565,0
20250221,160400,181133215,2565,2565,2565,2565,0
20250221,160300,181133215,2565,2565,2565,2565,0
20250221,160200,181133215,2565,2565,2565,2565,0
20250221,160100,181133215,2565,2565,2565,2565,0
20250221,160000,181133215,2565,2565,2565,2565,0
20250221,155900,181133215,2565,2565,2565,2565,0
20250221,155800,181133215,2565,2565,2565,2565,0
20250221,155700,181133215,2565,2565,2565,2565,0
20250221,155600,181133215,2565,2565,2565,2565,0
20250221,155500,181133215,2565,2565,2565,2565,0
20250221,155400,181133215,2565,2565,2565,2565,0
20250221,155300,181133215,2565,2565,2565,2565,0
20250221,155200,181133215,2565,2565,2565,2565,0
20250221,155100,181133215,2565,2565,2565,2565,0
20250221,155000,181133215,2565,2565,2565,2565,0
20250221,154900,181133215,2565,2565,2565,2565,3002
20250221,154800,181133215,2565,2565,2565,2565,0
20250221,154700,181133215,2565,2565,2565,2565,0
20250221,154600,181133215,2565,2565,2565,2565,0
20250221,154500,181133215,2565,2565,2565,2565,0
20250221,154400,181133215,2565,2565,2565,2565,0
20250221,154300,181133215,2565,2565,2565,2565,0
20250221,154200,181133215,2565,2565,2565,2565,0
20250221,154100,181133215,2565,2565,2565,2565,0
20250221,154000,181133215,2565,2565,2565,2565,0
20250221,153900,181133215,2565,2565,2565,2565,0
20250221,153800,181133215,2565,2565,2565,2565,0
20250221,153700,181133215,2565,2565,2565,2565,0
20250221,153600,181133215,2565,2565,2565,2565,0
20250221,153500,181133215,2565,2565,2565,2565,0
20250221,153400,181133215,2565,2565,2565,2565,0
20250221,153300,181133215,2565,2565,2565,2565,0
20250221,153200,181133215,2565,2565,2565,2565,0
20250221,153100,181133215,2565,2565,2565,2565,0
20250221,153000,181133215,2565,2565,2565,2565,3002
20250221,152900,173433085,2575,2575,2575,2575,0
20250221,152800,173433085,2575,2575,2575,2575,0
20250221,152700,173433085,2575,2575,2575,2575,0
20250221,152600,173433085,2575,2575,2575,2575,0
20250221,152500,173433085,2575,2575,2575,2575,0
20250221,152400,173433085,2575,2575,2575,2575,0
20250221,152300,173433085,2575,2575,2575,2575,0
20250221,152200,173433085,2575,2575,2575,2575,0
20250221,152100,173433085,2575,2575,2575,2575,0
20250221,152000,173433085,2575,2575,2575,2575,0
20250221,151900,173433085,2575,2575,2580,2575,497
20250221,151800,172151810,2575,2575,2575,2575,397
20250221,151700,171129535,2575,2575,2575,2575,0
20250221,151600,171129535,2575,2565,2575,2565,248
20250221,151500,170491415,2565,2565,2565,2565,0
20250221,151400,170491415,2565,2565,2565,2565,55
20250221,151300,170350340,2565,2570,2570,2565,2162
20250221,151200,164804155,2575,2575,2575,2575,0
20250221,151100,164804155,2575,2570,2575,2570,388
20250221,151000,163806745,2570,2570,2570,2570,109
20250221,150900,163526615,2570,2570,2570,2570,0
20250221,150800,163526615,2570,2575,2575,2570,146
20250221,150700,163150895,2570,2570,2570,2570,0
20250221,150600,163150895,2570,2570,2570,2570,1558
20250221,150500,159146835,2575,2575,2575,2575,0
20250221,150400,159146835,2575,2575,2575,2575,4
20250221,150300,159136535,2575,2575,2575,2575,51
20250221,150200,159005210,2575,2575,2575,2575,10
20250221,150100,158979460,2575,2580,2580,2575,178
20250221,150000,158520860,2580,2580,2580,2580,0
20250221,145900,158520860,2580,2580,2580,2580,0
20250221,145800,158520860,2580,2580,2580,2580,1
20250221,145700,158518280,2575,2575,2575,2575,0
20250221,145600,158518280,2575,2575,2575,2575,38
20250221,145500,158420430,2575,2575,2575,2575,0
20250221,145400,158420430,2575,2570,2575,2570,46
20250221,145300,158302185,2570,2575,2575,2570,1697
20250221,145200,153940740,2575,2575,2575,2570,232
20250221,145100,153343790,2575,2575,2575,2575,1117
20250221,145000,150467515,2575,2575,2575,2575,10
20250221,144900,150441765,2575,2580,2580,2575,1802
20250221,144800,145801605,2580,2580,2580,2580,17
20250221,144700,145757745,2580,2580,2580,2580,1746
20250221,144600,141253065,2580,2580,2580,2580,0
20250221,144500,141253065,2580,2580,2580,2580,0
20250221,144400,141253065,2580,2580,2580,2580,0
20250221,144300,141253065,2580,2585,2585,2580,400
20250221,144200,140221060,2590,2590,2590,2590,0
20250221,144100,140221060,2590,2590,2590,2590,0
20250221,144000,140221060,2590,2590,2590,2590,0
20250221,143900,140221060,2590,2590,2590,2590,0
20250221,143800,140221060,2590,2585,2590,2585,128
20250221,143700,139890170,2585,2585,2585,2585,2
20250221,143600,139885000,2585,2585,2585,2585,0
20250221,143500,139885000,2585,2585,2585,2585,70
20250221,143400,139704050,2580,2580,2580,2580,0
20250221,143300,139704050,2580,2580,2580,2580,0
20250221,143200,139704050,2580,2580,2580,2580,0
20250221,143100,139704050,2580,2580,2580,2580,0
20250221,143000,139704050,2580,2580,2580,2580,23
20250221,142900,139644710,2580,2585,2585,2580,21
20250221,142800,139590525,2585,2590,2590,2585,342
20250221,142700,138705805,2590,2590,2590,2590,12
20250221,142600,138674725,2585,2585,2585,2585,0
20250221,142500,138674725,2585,2585,2585,2585,1
20250221,142400,138672140,2590,2590,2590,2590,0
20250221,142300,138672140,2590,2590,2590,2590,100
20250221,142200,138413140,2590,2590,2590,2590,7
20250221,142100,138395010,2580,2580,2580,2580,0
20250221,142000,138395010,2580,2580,2580,2580,0
20250221,141900,138395010,2580,2590,2590,2580,219
20250221,141800,137828090,2580,2580,2580,2580,0
20250221,141700,137828090,2580,2580,2580,2580,1
20250221,141600,137825510,2590,2590,2590,2590,0
20250221,141500,137825510,2590,2590,2590,2590,0
20250221,141400,137825510,2590,2590,2590,2590,1
20250221,141300,137822920,2590,2590,2590,2580,43
20250221,141200,137711560,2590,2590,2590,2590,42
20250221,141100,137602780,2590,2590,2590,2590,31
20250221,141000,137522490,2580,2580,2580,2580,0
20250221,140900,137522490,2580,2580,2580,2580,0
20250221,140800,137522490,2580,2580,2580,2580,0
20250221,140700,137522490,2580,2580,2580,2580,0
20250221,140600,137522490,2580,2580,2580,2580,0
20250221,140500,137522490,2580,2580,2580,2580,300
20250221,140400,136748490,2585,2585,2585,2585,0
20250221,140300,136748490,2585,2585,2585,2585,1020
20250221,140200,134111790,2590,2590,2590,2590,0
20250221,140100,134111790,2590,2590,2590,2590,7
20250221,140000,134093660,2585,2585,2585,2585,0
20250221,135900,134093660,2585,2585,2585,2585,0
20250221,135800,134093660,2585,2585,2585,2585,875
20250221,135700,131831785,2585,2585,2585,2585,10
20250221,135600,131805935,2590,2590,2590,2590,0
20250221,135500,131805935,2590,2590,2590,2590,1500
20250221,135400,127920935,2580,2580,2580,2580,0
20250221,135300,127920935,2580,2580,2580,2580,0
20250221,135200,127920935,2580,2580,2580,2580,0
20250221,135100,127920935,2580,2580,2580,2580,3
20250221,135000,127913195,2580,2580,2580,2580,0
20250221,134900,127913195,2580,2580,2580,2580,0
20250221,134800,127913195,2580,2580,2580,2580,0
20250221,134700,127913195,2580,2580,2580,2580,0
20250221,134600,127913195,2580,2580,2580,2580,88
20250221,134500,127686155,2580,2580,2580,2580,0
20250221,134400,127686155,2580,2580,2580,2580,44
20250221,134300,127572635,2590,2590,2590,2590,0
20250221,134200,127572635,2590,2590,2590,2590,0
20250221,134100,127572635,2590,2590,2590,2590,0
20250221,134000,127572635,2590,2590,2590,2590,0
20250221,133900,127572635,2590,2590,2590,2590,0
20250221,133800,127572635,2590,2590,2590,2590,0
20250221,133700,127572635,2590,2590,2590,2590,0
20250221,133600,127572635,2590,2590,2590,2590,0
20250221,133500,127572635,2590,2590,2590,2590,5
20250221,133400,127559685,2590,2590,2590,2590,0
20250221,133300,127559685,2590,2590,2590,2590,0
20250221,133200,127559685,2590,2590,2590,2590,0
20250221,133100,127559685,2590,2590,2590,2590,0
20250221,133000,127559685,2590,2590,2590,2590,0
20250221,132900,127559685,2590,2590,2590,2590,0
20250221,132800,127559685,2590,2590,2590,2590,0
20250221,132700,127559685,2590,2590,2590,2590,0
20250221,132600,127559685,2590,2590,2590,2590,410
20250221,132500,126497785,2590,2590,2590,2590,1
20250221,132400,126495195,2585,2585,2585,2585,0
20250221,132300,126495195,2585,2585,2585,2585,0
20250221,132200,126495195,2585,2585,2585,2585,839
20250221,132100,124326380,2590,2590,2590,2590,0
20250221,132000,124326380,2590,2585,2590,2585,2
20250221,131900,124321205,2590,2590,2590,2590,1
20250221,131800,124318615,2590,2590,2590,2590,0
20250221,131700,124318615,2590,2590,2590,2590,100
20250221,131600,124059615,2590,2590,2590,2590,0
20250221,131500,124059615,2590,2590,2590,2590,0
20250221,131400,124059615,2590,2590,2590,2590,0
20250221,131300,124059615,2590,2590,2590,2590,0
20250221,131200,124059615,2590,2590,2590,2590,0
20250221,131100,124059615,2590,2590,2590,2590,105
20250221,131000,123787665,2590,2590,2590,2590,100
20250221,130900,123528665,2585,2585,2585,2585,58
20250221,130800,123378735,2585,2585,2585,2585,652
20250221,130700,121693315,2585,2585,2585,2585,0
20250221,130600,121693315,2585,2585,2585,2585,0
20250221,130500,121693315,2585,2585,2585,2585,0
20250221,130400,121693315,2585,2585,2585,2585,11
20250221,130300,121664880,2585,2585,2585,2580,1536
20250221,130200,117701820,2580,2580,2580,2580,43
20250221,130100,117590880,2585,2585,2585,2585,0
20250221,130000,117590880,2585,2585,2585,2585,500
20250221,125900,116298380,2585,2585,2585,2585,0
20250221,125800,116298380,2585,2585,2585,2585,0
20250221,125700,116298380,2585,2585,2585,2585,1
20250221,125600,116295795,2590,2590,2590,2590,0
20250221,125500,116295795,2590,2590,2590,2590,1
20250221,125400,116293205,2585,2585,2585,2585,517
20250221,125300,114956760,2585,2585,2585,2585,0
20250221,125200,114956760,2585,2585,2585,2585,1
20250221,125100,114954175,2580,2580,2580,2580,0
20250221,125000,114954175,2580,2580,2580,2580,0
20250221,124900,114954175,2580,2580,2580,2580,8
20250221,124800,114933535,2580,2580,2580,2580,992
20250221,124700,112374175,2580,2580,2580,2580,0
20250221,124600,112374175,2580,2580,2580,2580,0
20250221,124500,112374175,2580,2580,2580,2580,0
20250221,124400,112374175,2580,2580,2580,2580,60
20250221,124300,112219375,2580,2580,2580,2580,0
20250221,124200,112219375,2580,2585,2585,2580,32
20250221,124100,112136790,2585,2585,2585,2585,0
20250221,124000,112136790,2585,2585,2585,2585,0
20250221,123900,112136790,2585,2585,2585,2585,0
20250221,123800,112136790,2585,2585,2585,2585,7
20250221,123700,112118695,2590,2590,2590,2590,0
20250221,123600,112118695,2590,2585,2590,2585,65
20250221,123500,111950665,2585,2585,2585,2585,41
20250221,123400,111844680,2590,2590,2590,2590,0
20250221,123300,111844680,2590,2590,2590,2590,5
20250221,123200,111831730,2590,2590,2590,2590,1
20250221,123100,111829140,2585,2585,2585,2585,0
20250221,123000,111829140,2585,2585,2585,2585,0
20250221,122900,111829140,2585,2585,2585,2585,0
20250221,122800,111829140,2585,2590,2590,2585,106
20250221,122700,111555120,2585,2585,2585,2585,0
20250221,122600,111555120,2585,2585,2585,2585,43
20250221,122500,111443965,2585,2585,2585,2585,0
20250221,122400,111443965,2585,2585,2585,2585,0
20250221,122300,111443965,2585,2585,2585,2585,0
20250221,122200,111443965,2585,2590,2590,2585,228
20250221,122100,110854575,2590,2590,2590,2590,32
20250221,122000,110771695,2590,2590,2590,2590,0
20250221,121900,110771695,2590,2590,2590,2590,0
20250221,121800,110771695,2590,2590,2590,2590,1
20250221,121700,110769105,2590,2580,2590,2580,300
20250221,121600,109995095,2585,2585,2585,2585,0
20250221,121500,109995095,2585,2585,2585,2585,1
20250221,121400,109992510,2590,2590,2590,2590,0
20250221,121300,109992510,2590,2590,2590,2590,0
20250221,121200,109992510,2590,2590,2590,2590,0
20250221,121100,109992510,2590,2580,2590,2580,33
20250221,121000,109907360,2585,2585,2585,2585,0
20250221,120900,109907360,2585,2585,2585,2585,0
20250221,120800,109907360,2585,2585,2585,2585,0
20250221,120700,109907360,2585,2585,2585,2585,0
20250221,120600,109907360,2585,2585,2585,2585,0
20250221,120500,109907360,2585,2585,2585,2585,0
20250221,120400,109907360,2585,2585,2585,2585,0
20250221,120300,109907360,2585,2585,2585,2585,0
20250221,120200,109907360,2585,2585,2585,2585,315
20250221,120100,109093085,2585,2585,2585,2585,0
20250221,120000,109093085,2585,2585,2585,2585,0
20250221,115900,109093085,2585,2585,2585,2585,6
20250221,115800,109077575,2585,2585,2585,2585,0
20250221,115700,109077575,2585,2585,2585,2585,78
20250221,115600,108875945,2590,2590,2590,2590,0
20250221,115500,108875945,2590,2590,2590,2590,0
20250221,115400,108875945,2590,2590,2590,2590,0
20250221,115300,108875945,2590,2590,2590,2590,0
20250221,115200,108875945,2590,2590,2590,2590,80
20250221,115100,108668745,2585,2585,2585,2585,0
20250221,115000,108668745,2585,2585,2585,2585,0
20250221,114900,108668745,2585,2590,2590,2585,36
20250221,114800,108575635,2585,2585,2585,2585,303
20250221,114700,107792380,2595,2595,2595,2595,0
20250221,114600,107792380,2595,2595,2595,2595,2
20250221,114500,107787190,2595,2595,2595,2595,0
20250221,114400,107787190,2595,2595,2595,2595,169
20250221,114300,107348635,2595,2595,2595,2595,0
20250221,114200,107348635,2595,2600,2600,2595,20
20250221,114100,107296685,2595,2600,2600,2595,20
20250221,114000,107244735,2595,2595,2600,2595,60
20250221,113900,107088935,2600,2600,2600,2590,41
20250221,113800,106982435,2590,2595,2595,2590,1788
20250221,113700,102351015,2590,2590,2590,2590,0
20250221,113600,102351015,2590,2590,2590,2590,0
20250221,113500,102351015,2590,2590,2590,2590,0
20250221,113400,102351015,2590,2590,2590,2590,530
20250221,113300,100978315,2590,2605,2605,2590,201
20250221,113200,100457260,2595,2595,2595,2595,0
20250221,113100,100457260,2595,2595,2595,2595,100
20250221,113000,100197760,2595,2605,2605,2595,20
20250221,112900,100145760,2590,2600,2600,2590,26
20250221,112800,100078290,2590,2590,2590,2590,0
20250221,112700,100078290,2590,2590,2590,2590,381
20250221,112600,99091500,2605,2605,2605,2605,0
20250221,112500,99091500,2605,2605,2605,2605,0
20250221,112400,99091500,2605,2605,2605,2605,1
20250221,112300,99088895,2600,2600,2600,2600,350
20250221,112200,98178895,2605,2605,2605,2605,0
20250221,112100,98178895,2605,2605,2605,2605,1
20250221,112000,98176290,2590,2600,2600,2590,2250
20250221,111900,92340205,2605,2605,2605,2605,1
20250221,111800,92337600,2605,2605,2605,2605,0
20250221,111700,92337600,2605,2605,2605,2605,1
20250221,111600,92334995,2600,2600,2600,2600,98
20250221,111500,92080195,2600,2600,2600,2600,200
20250221,111400,91560195,2605,2605,2605,2605,0
20250221,111300,91560195,2605,2605,2605,2605,35
20250221,111200,91469020,2605,2605,2605,2605,1
20250221,111100,91466415,2600,2600,2600,2600,0
20250221,111000,91466415,2600,2600,2600,2600,50
20250221,110900,91336415,2600,2600,2600,2600,0
20250221,110800,91336415,2600,2600,2600,2600,0
20250221,110700,91336415,2600,2600,2600,2600,197
20250221,110600,90824215,2600,2600,2600,2600,691
20250221,110500,89027615,2605,2605,2605,2605,0
20250221,110400,89027615,2605,2595,2605,2595,24
20250221,110300,88965235,2605,2605,2605,2605,0
20250221,110200,88965235,2605,2605,2605,2605,0
20250221,110100,88965235,2605,2605,2605,2605,0
20250221,110000,88965235,2605,2605,2605,2605,375
20250221,105900,87988360,2600,2600,2600,2600,0
20250221,105800,87988360,2600,2600,2600,2600,1493
20250221,105700,84106560,2600,2600,2600,2600,0
20250221,105600,84106560,2600,2600,2600,2600,0
20250221,105500,84106560,2600,2600,2600,2600,0
20250221,105400,84106560,2600,2600,2600,2600,0
20250221,105300,84106560,2600,2600,2600,2600,0
20250221,105200,84106560,2600,2600,2600,2600,3
20250221,105100,84098760,2600,2600,2600,2600,0
20250221,105000,84098760,2600,2600,2600,2600,0
20250221,104900,84098760,2600,2600,2600,2600,0
20250221,104800,84098760,2600,2600,2600,2600,0
20250221,104700,84098760,2600,2600,2600,2600,0
20250221,104600,84098760,2600,2600,2600,2600,0
20250221,104500,84098760,2600,2600,2600,2600,3
20250221,104400,84090960,2595,2595,2595,2595,0
20250221,104300,84090960,2595,2595,2595,2595,20
20250221,104200,84039060,2595,2595,2595,2595,100
20250221,104100,83779560,2600,2600,2600,2600,0
20250221,104000,83779560,2600,2600,2600,2600,1
20250221,103900,83776960,2600,2600,2600,2600,30
20250221,103800,83698960,2605,2605,2605,2605,0
20250221,103700,83698960,2605,2605,2605,2605,1
20250221,103600,83696355,2595,2595,2595,2595,0
20250221,103500,83696355,2595,2595,2595,2595,0
20250221,103400,83696355,2595,2600,2600,2595,1000
20250221,103300,81100855,2605,2605,2605,2605,100
20250221,103200,80840355,2610,2610,2610,2610,0
20250221,103100,80840355,2610,2610,2610,2610,0
20250221,103000,80840355,2610,2610,2610,2610,300
20250221,102900,80057355,2610,2610,2610,2610,5
20250221,102800,80044305,2595,2595,2595,2595,0
20250221,102700,80044305,2595,2595,2595,2595,37
20250221,102600,79948290,2610,2610,2610,2610,0
20250221,102500,79948290,2610,2610,2610,2610,0
20250221,102400,79948290,2610,2610,2610,2610,0
20250221,102300,79948290,2610,2610,2610,2610,0
20250221,102200,79948290,2610,2610,2610,2610,365
20250221,102100,78995640,2610,2600,2610,2600,9484
20250221,102000,54319900,2600,2600,2600,2600,0
20250221,101900,54319900,2600,2600,2600,2600,0
20250221,101800,54319900,2600,2600,2600,2600,0
20250221,101700,54319900,2600,2600,2600,2600,0
20250221,101600,54319900,2600,2600,2600,2600,100
20250221,101500,54059900,2600,2600,2600,2600,8
20250221,101400,54039100,2600,2600,2600,2600,12
20250221,101300,54007900,2600,2600,2600,2600,14
20250221,101200,53971500,2595,2595,2595,2595,500
20250221,101100,52674000,2595,2595,2595,2595,0
20250221,101000,52674000,2595,2595,2595,2595,0
20250221,100900,52674000,2595,2595,2595,2595,10
20250221,100800,52648050,2595,2595,2595,2595,505
20250221,100700,51337575,2595,2595,2595,2595,10
20250221,100600,51311625,2595,2595,2595,2595,0
20250221,100500,51311625,2595,2590,2595,2590,820
20250221,100400,49187815,2570,2570,2570,2570,0
20250221,100300,49187815,2570,2575,2575,2570,1805
20250221,100200,44546215,2570,2595,2595,2570,2121
20250221,100100,39083250,2600,2600,2600,2600,0
20250221,100000,39083250,2600,2600,2600,2600,0
20250221,095900,39083250,2600,2600,2600,2600,563
20250221,095800,37619450,2600,2600,2600,2600,552
20250221,095700,36184250,2595,2595,2595,2595,157
20250221,095600,35776835,2595,2595,2595,2595,0
20250221,095500,35776835,2595,2595,2595,2595,0
20250221,095400,35776835,2595,2595,2595,2595,0
20250221,095300,35776835,2595,2595,2595,2595,0
20250221,095200,35776835,2595,2595,2595,2595,0
20250221,095100,35776835,2595,2605,2605,2595,18
20250221,095000,35729975,2605,2605,2605,2605,35
20250221,094900,35638800,2605,2605,2605,2605,5
20250221,094800,35625775,2605,2605,2605,2605,1
20250221,094700,35623170,2600,2605,2605,2600,1008
20250221,094600,33002330,2605,2605,2605,2605,3
20250221,094500,32994515,2595,2600,2600,2595,2000
20250221,094400,27798025,2600,2605,2605,2600,331
20250221,094300,26937270,2600,2600,2600,2600,750
20250221,094200,24987270,2600,2610,2610,2600,1440
20250221,094100,21242960,2610,2610,2610,2605,27
20250221,094000,21172565,2600,2605,2605,2600,156
20250221,093900,20766790,2605,2605,2605,2605,22
20250221,093800,20709480,2605,2605,2605,2605,6
20250221,093700,20693850,2605,2605,2605,2605,0
20250221,093600,20693850,2605,2605,2605,2605,20
20250221,093500,20641750,2605,2605,2605,2605,0
20250221,093400,20641750,2605,2605,2605,2605,10
20250221,093300,20615700,2605,2605,2605,2605,1
20250221,093200,20613095,2605,2605,2605,2605,0
20250221,093100,20613095,2605,2605,2605,2605,0
20250221,093000,20613095,2605,2605,2605,2605,0
20250221,092900,20613095,2605,2600,2605,2600,433
20250221,092800,19485630,2605,2600,2605,2600,281
20250221,092700,18754780,2600,2600,2600,2600,1
20250221,092600,18752180,2600,2600,2600,2600,0
20250221,092500,18752180,2600,2600,2605,2600,313
20250221,092400,17938375,2605,2605,2605,2605,0
20250221,092300,17938375,2605,2590,2605,2590,325
20250221,092200,17096550,2590,2590,2590,2590,84
20250221,092100,16878990,2590,2600,2600,2590,133
20250221,092000,16534190,2605,2605,2605,2605,0
20250221,091900,16534190,2605,2585,2605,2585,251
20250221,091800,15885025,2590,2590,2590,2590,91
20250221,091700,15649335,2590,2590,2590,2590,0
20250221,091600,15649335,2590,2590,2590,2590,15
20250221,091500,15610485,2590,2590,2590,2590,46
20250221,091400,15491345,2580,2580,2580,2580,0
20250221,091300,15491345,2580,2580,2580,2580,0
20250221,091200,15491345,2580,2580,2580,2580,0
20250221,091100,15491345,2580,2580,2580,2580,0
20250221,091000,15491345,2580,2595,2595,2580,17
20250221,090900,15447405,2605,2575,2605,2575,981
20250221,090800,12907550,2570,2580,2590,2570,959
20250221,090700,10438385,2590,2590,2590,2590,0
20250221,090600,10438385,2590,2590,2590,2590,8
20250221,090500,10417665,2580,2595,2595,2580,428
20250221,090400,9313140,2600,2590,2600,2590,3
20250221,090300,9305355,2585,2580,2585,2580,2
20250221,090200,9300190,2580,2575,2580,2565,197
20250221,090100,8793720,2565,2625,2625,2535,2126
20250221,090000,3311450,2595,2630,2630,2595,1262
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201900 181133215 2565 2565 2565 2565 3002
3 20250221 201800 181133215 2565 2565 2565 2565 0
4 20250221 201700 181133215 2565 2565 2565 2565 0
5 20250221 201600 181133215 2565 2565 2565 2565 0
6 20250221 201500 181133215 2565 2565 2565 2565 0
7 20250221 201400 181133215 2565 2565 2565 2565 0
8 20250221 201300 181133215 2565 2565 2565 2565 0
9 20250221 201200 181133215 2565 2565 2565 2565 0
10 20250221 201100 181133215 2565 2565 2565 2565 0
11 20250221 201000 181133215 2565 2565 2565 2565 0
12 20250221 200900 181133215 2565 2565 2565 2565 0
13 20250221 200800 181133215 2565 2565 2565 2565 0
14 20250221 200700 181133215 2565 2565 2565 2565 0
15 20250221 200600 181133215 2565 2565 2565 2565 0
16 20250221 200500 181133215 2565 2565 2565 2565 0
17 20250221 200400 181133215 2565 2565 2565 2565 0
18 20250221 200300 181133215 2565 2565 2565 2565 0
19 20250221 200200 181133215 2565 2565 2565 2565 0
20 20250221 200100 181133215 2565 2565 2565 2565 0
21 20250221 200000 181133215 2565 2565 2565 2565 0
22 20250221 195900 181133215 2565 2565 2565 2565 0
23 20250221 195800 181133215 2565 2565 2565 2565 0
24 20250221 195700 181133215 2565 2565 2565 2565 0
25 20250221 195600 181133215 2565 2565 2565 2565 0
26 20250221 195500 181133215 2565 2565 2565 2565 0
27 20250221 195400 181133215 2565 2565 2565 2565 0
28 20250221 195300 181133215 2565 2565 2565 2565 0
29 20250221 195200 181133215 2565 2565 2565 2565 0
30 20250221 195100 181133215 2565 2565 2565 2565 0
31 20250221 195000 181133215 2565 2565 2565 2565 0
32 20250221 194900 181133215 2565 2565 2565 2565 3002
33 20250221 194800 181133215 2565 2565 2565 2565 0
34 20250221 194700 181133215 2565 2565 2565 2565 0
35 20250221 194600 181133215 2565 2565 2565 2565 0
36 20250221 194500 181133215 2565 2565 2565 2565 0
37 20250221 194400 181133215 2565 2565 2565 2565 0
38 20250221 194300 181133215 2565 2565 2565 2565 0
39 20250221 194200 181133215 2565 2565 2565 2565 0
40 20250221 194100 181133215 2565 2565 2565 2565 0
41 20250221 194000 181133215 2565 2565 2565 2565 0
42 20250221 193900 181133215 2565 2565 2565 2565 0
43 20250221 193800 181133215 2565 2565 2565 2565 0
44 20250221 193700 181133215 2565 2565 2565 2565 0
45 20250221 193600 181133215 2565 2565 2565 2565 0
46 20250221 193500 181133215 2565 2565 2565 2565 0
47 20250221 193400 181133215 2565 2565 2565 2565 0
48 20250221 193300 181133215 2565 2565 2565 2565 0
49 20250221 193200 181133215 2565 2565 2565 2565 0
50 20250221 193100 181133215 2565 2565 2565 2565 0
51 20250221 193000 181133215 2565 2565 2565 2565 0
52 20250221 192900 181133215 2565 2565 2565 2565 0
53 20250221 192800 181133215 2565 2565 2565 2565 0
54 20250221 192700 181133215 2565 2565 2565 2565 0
55 20250221 192600 181133215 2565 2565 2565 2565 0
56 20250221 192500 181133215 2565 2565 2565 2565 0
57 20250221 192400 181133215 2565 2565 2565 2565 0
58 20250221 192300 181133215 2565 2565 2565 2565 0
59 20250221 192200 181133215 2565 2565 2565 2565 0
60 20250221 192100 181133215 2565 2565 2565 2565 0
61 20250221 192000 181133215 2565 2565 2565 2565 0
62 20250221 191900 181133215 2565 2565 2565 2565 3002
63 20250221 191800 181133215 2565 2565 2565 2565 0
64 20250221 191700 181133215 2565 2565 2565 2565 0
65 20250221 191600 181133215 2565 2565 2565 2565 0
66 20250221 191500 181133215 2565 2565 2565 2565 0
67 20250221 191400 181133215 2565 2565 2565 2565 0
68 20250221 191300 181133215 2565 2565 2565 2565 0
69 20250221 191200 181133215 2565 2565 2565 2565 0
70 20250221 191100 181133215 2565 2565 2565 2565 0
71 20250221 191000 181133215 2565 2565 2565 2565 0
72 20250221 190900 181133215 2565 2565 2565 2565 0
73 20250221 190800 181133215 2565 2565 2565 2565 0
74 20250221 190700 181133215 2565 2565 2565 2565 0
75 20250221 190600 181133215 2565 2565 2565 2565 0
76 20250221 190500 181133215 2565 2565 2565 2565 0
77 20250221 190400 181133215 2565 2565 2565 2565 0
78 20250221 190300 181133215 2565 2565 2565 2565 0
79 20250221 190200 181133215 2565 2565 2565 2565 0
80 20250221 190100 181133215 2565 2565 2565 2565 0
81 20250221 190000 181133215 2565 2565 2565 2565 0
82 20250221 185900 181133215 2565 2565 2565 2565 0
83 20250221 185800 181133215 2565 2565 2565 2565 0
84 20250221 185700 181133215 2565 2565 2565 2565 0
85 20250221 185600 181133215 2565 2565 2565 2565 0
86 20250221 185500 181133215 2565 2565 2565 2565 0
87 20250221 185400 181133215 2565 2565 2565 2565 0
88 20250221 185300 181133215 2565 2565 2565 2565 0
89 20250221 185200 181133215 2565 2565 2565 2565 0
90 20250221 185100 181133215 2565 2565 2565 2565 0
91 20250221 185000 181133215 2565 2565 2565 2565 0
92 20250221 184900 181133215 2565 2565 2565 2565 3002
93 20250221 184800 181133215 2565 2565 2565 2565 0
94 20250221 184700 181133215 2565 2565 2565 2565 0
95 20250221 184600 181133215 2565 2565 2565 2565 0
96 20250221 184500 181133215 2565 2565 2565 2565 0
97 20250221 184400 181133215 2565 2565 2565 2565 0
98 20250221 184300 181133215 2565 2565 2565 2565 0
99 20250221 184200 181133215 2565 2565 2565 2565 0
100 20250221 184100 181133215 2565 2565 2565 2565 0
101 20250221 184000 181133215 2565 2565 2565 2565 0
102 20250221 183900 181133215 2565 2565 2565 2565 0
103 20250221 183800 181133215 2565 2565 2565 2565 0
104 20250221 183700 181133215 2565 2565 2565 2565 0
105 20250221 183600 181133215 2565 2565 2565 2565 0
106 20250221 183500 181133215 2565 2565 2565 2565 0
107 20250221 183400 181133215 2565 2565 2565 2565 0
108 20250221 183300 181133215 2565 2565 2565 2565 0
109 20250221 183200 181133215 2565 2565 2565 2565 0
110 20250221 183100 181133215 2565 2565 2565 2565 0
111 20250221 183000 181133215 2565 2565 2565 2565 0
112 20250221 182900 181133215 2565 2565 2565 2565 0
113 20250221 182800 181133215 2565 2565 2565 2565 0
114 20250221 182700 181133215 2565 2565 2565 2565 0
115 20250221 182600 181133215 2565 2565 2565 2565 0
116 20250221 182500 181133215 2565 2565 2565 2565 0
117 20250221 182400 181133215 2565 2565 2565 2565 0
118 20250221 182300 181133215 2565 2565 2565 2565 0
119 20250221 182200 181133215 2565 2565 2565 2565 0
120 20250221 182100 181133215 2565 2565 2565 2565 0
121 20250221 182000 181133215 2565 2565 2565 2565 0
122 20250221 181900 181133215 2565 2565 2565 2565 3002
123 20250221 181800 181133215 2565 2565 2565 2565 0
124 20250221 181700 181133215 2565 2565 2565 2565 0
125 20250221 181600 181133215 2565 2565 2565 2565 0
126 20250221 181500 181133215 2565 2565 2565 2565 0
127 20250221 181400 181133215 2565 2565 2565 2565 0
128 20250221 181300 181133215 2565 2565 2565 2565 0
129 20250221 181200 181133215 2565 2565 2565 2565 0
130 20250221 181100 181133215 2565 2565 2565 2565 0
131 20250221 181000 181133215 2565 2565 2565 2565 0
132 20250221 180900 181133215 2565 2565 2565 2565 0
133 20250221 180800 181133215 2565 2565 2565 2565 0
134 20250221 180700 181133215 2565 2565 2565 2565 0
135 20250221 180600 181133215 2565 2565 2565 2565 0
136 20250221 180500 181133215 2565 2565 2565 2565 0
137 20250221 180400 181133215 2565 2565 2565 2565 0
138 20250221 180300 181133215 2565 2565 2565 2565 0
139 20250221 180200 181133215 2565 2565 2565 2565 0
140 20250221 180100 181133215 2565 2565 2565 2565 0
141 20250221 180000 181133215 2565 2565 2565 2565 0
142 20250221 175900 181133215 2565 2565 2565 2565 0
143 20250221 175800 181133215 2565 2565 2565 2565 0
144 20250221 175700 181133215 2565 2565 2565 2565 0
145 20250221 175600 181133215 2565 2565 2565 2565 0
146 20250221 175500 181133215 2565 2565 2565 2565 0
147 20250221 175400 181133215 2565 2565 2565 2565 0
148 20250221 175300 181133215 2565 2565 2565 2565 0
149 20250221 175200 181133215 2565 2565 2565 2565 0
150 20250221 175100 181133215 2565 2565 2565 2565 0
151 20250221 175000 181133215 2565 2565 2565 2565 0
152 20250221 174900 181133215 2565 2565 2565 2565 3002
153 20250221 174800 181133215 2565 2565 2565 2565 0
154 20250221 174700 181133215 2565 2565 2565 2565 0
155 20250221 174600 181133215 2565 2565 2565 2565 0
156 20250221 174500 181133215 2565 2565 2565 2565 0
157 20250221 174400 181133215 2565 2565 2565 2565 0
158 20250221 174300 181133215 2565 2565 2565 2565 0
159 20250221 174200 181133215 2565 2565 2565 2565 0
160 20250221 174100 181133215 2565 2565 2565 2565 0
161 20250221 174000 181133215 2565 2565 2565 2565 0
162 20250221 173900 181133215 2565 2565 2565 2565 0
163 20250221 173800 181133215 2565 2565 2565 2565 0
164 20250221 173700 181133215 2565 2565 2565 2565 0
165 20250221 173600 181133215 2565 2565 2565 2565 0
166 20250221 173500 181133215 2565 2565 2565 2565 0
167 20250221 173400 181133215 2565 2565 2565 2565 0
168 20250221 173300 181133215 2565 2565 2565 2565 0
169 20250221 173200 181133215 2565 2565 2565 2565 0
170 20250221 173100 181133215 2565 2565 2565 2565 0
171 20250221 173000 181133215 2565 2565 2565 2565 0
172 20250221 172900 181133215 2565 2565 2565 2565 0
173 20250221 172800 181133215 2565 2565 2565 2565 0
174 20250221 172700 181133215 2565 2565 2565 2565 0
175 20250221 172600 181133215 2565 2565 2565 2565 0
176 20250221 172500 181133215 2565 2565 2565 2565 0
177 20250221 172400 181133215 2565 2565 2565 2565 0
178 20250221 172300 181133215 2565 2565 2565 2565 0
179 20250221 172200 181133215 2565 2565 2565 2565 0
180 20250221 172100 181133215 2565 2565 2565 2565 0
181 20250221 172000 181133215 2565 2565 2565 2565 0
182 20250221 171900 181133215 2565 2565 2565 2565 3002
183 20250221 171800 181133215 2565 2565 2565 2565 0
184 20250221 171700 181133215 2565 2565 2565 2565 0
185 20250221 171600 181133215 2565 2565 2565 2565 0
186 20250221 171500 181133215 2565 2565 2565 2565 0
187 20250221 171400 181133215 2565 2565 2565 2565 0
188 20250221 171300 181133215 2565 2565 2565 2565 0
189 20250221 171200 181133215 2565 2565 2565 2565 0
190 20250221 171100 181133215 2565 2565 2565 2565 0
191 20250221 171000 181133215 2565 2565 2565 2565 0
192 20250221 170900 181133215 2565 2565 2565 2565 0
193 20250221 170800 181133215 2565 2565 2565 2565 0
194 20250221 170700 181133215 2565 2565 2565 2565 0
195 20250221 170600 181133215 2565 2565 2565 2565 0
196 20250221 170500 181133215 2565 2565 2565 2565 0
197 20250221 170400 181133215 2565 2565 2565 2565 0
198 20250221 170300 181133215 2565 2565 2565 2565 0
199 20250221 170200 181133215 2565 2565 2565 2565 0
200 20250221 170100 181133215 2565 2565 2565 2565 0
201 20250221 170000 181133215 2565 2565 2565 2565 0
202 20250221 165900 181133215 2565 2565 2565 2565 0
203 20250221 165800 181133215 2565 2565 2565 2565 0
204 20250221 165700 181133215 2565 2565 2565 2565 0
205 20250221 165600 181133215 2565 2565 2565 2565 0
206 20250221 165500 181133215 2565 2565 2565 2565 0
207 20250221 165400 181133215 2565 2565 2565 2565 0
208 20250221 165300 181133215 2565 2565 2565 2565 0
209 20250221 165200 181133215 2565 2565 2565 2565 0
210 20250221 165100 181133215 2565 2565 2565 2565 0
211 20250221 165000 181133215 2565 2565 2565 2565 0
212 20250221 164900 181133215 2565 2565 2565 2565 3002
213 20250221 164800 181133215 2565 2565 2565 2565 0
214 20250221 164700 181133215 2565 2565 2565 2565 0
215 20250221 164600 181133215 2565 2565 2565 2565 0
216 20250221 164500 181133215 2565 2565 2565 2565 0
217 20250221 164400 181133215 2565 2565 2565 2565 0
218 20250221 164300 181133215 2565 2565 2565 2565 0
219 20250221 164200 181133215 2565 2565 2565 2565 0
220 20250221 164100 181133215 2565 2565 2565 2565 0
221 20250221 164000 181133215 2565 2565 2565 2565 0
222 20250221 163900 181133215 2565 2565 2565 2565 0
223 20250221 163800 181133215 2565 2565 2565 2565 0
224 20250221 163700 181133215 2565 2565 2565 2565 0
225 20250221 163600 181133215 2565 2565 2565 2565 0
226 20250221 163500 181133215 2565 2565 2565 2565 0
227 20250221 163400 181133215 2565 2565 2565 2565 0
228 20250221 163300 181133215 2565 2565 2565 2565 0
229 20250221 163200 181133215 2565 2565 2565 2565 0
230 20250221 163100 181133215 2565 2565 2565 2565 0
231 20250221 163000 181133215 2565 2565 2565 2565 0
232 20250221 162900 181133215 2565 2565 2565 2565 0
233 20250221 162800 181133215 2565 2565 2565 2565 0
234 20250221 162700 181133215 2565 2565 2565 2565 0
235 20250221 162600 181133215 2565 2565 2565 2565 0
236 20250221 162500 181133215 2565 2565 2565 2565 0
237 20250221 162400 181133215 2565 2565 2565 2565 0
238 20250221 162300 181133215 2565 2565 2565 2565 0
239 20250221 162200 181133215 2565 2565 2565 2565 0
240 20250221 162100 181133215 2565 2565 2565 2565 0
241 20250221 162000 181133215 2565 2565 2565 2565 0
242 20250221 161900 181133215 2565 2565 2565 2565 3002
243 20250221 161800 181133215 2565 2565 2565 2565 0
244 20250221 161700 181133215 2565 2565 2565 2565 0
245 20250221 161600 181133215 2565 2565 2565 2565 0
246 20250221 161500 181133215 2565 2565 2565 2565 0
247 20250221 161400 181133215 2565 2565 2565 2565 0
248 20250221 161300 181133215 2565 2565 2565 2565 0
249 20250221 161200 181133215 2565 2565 2565 2565 0
250 20250221 161100 181133215 2565 2565 2565 2565 0
251 20250221 161000 181133215 2565 2565 2565 2565 0
252 20250221 160900 181133215 2565 2565 2565 2565 0
253 20250221 160800 181133215 2565 2565 2565 2565 0
254 20250221 160700 181133215 2565 2565 2565 2565 0
255 20250221 160600 181133215 2565 2565 2565 2565 0
256 20250221 160500 181133215 2565 2565 2565 2565 0
257 20250221 160400 181133215 2565 2565 2565 2565 0
258 20250221 160300 181133215 2565 2565 2565 2565 0
259 20250221 160200 181133215 2565 2565 2565 2565 0
260 20250221 160100 181133215 2565 2565 2565 2565 0
261 20250221 160000 181133215 2565 2565 2565 2565 0
262 20250221 155900 181133215 2565 2565 2565 2565 0
263 20250221 155800 181133215 2565 2565 2565 2565 0
264 20250221 155700 181133215 2565 2565 2565 2565 0
265 20250221 155600 181133215 2565 2565 2565 2565 0
266 20250221 155500 181133215 2565 2565 2565 2565 0
267 20250221 155400 181133215 2565 2565 2565 2565 0
268 20250221 155300 181133215 2565 2565 2565 2565 0
269 20250221 155200 181133215 2565 2565 2565 2565 0
270 20250221 155100 181133215 2565 2565 2565 2565 0
271 20250221 155000 181133215 2565 2565 2565 2565 0
272 20250221 154900 181133215 2565 2565 2565 2565 3002
273 20250221 154800 181133215 2565 2565 2565 2565 0
274 20250221 154700 181133215 2565 2565 2565 2565 0
275 20250221 154600 181133215 2565 2565 2565 2565 0
276 20250221 154500 181133215 2565 2565 2565 2565 0
277 20250221 154400 181133215 2565 2565 2565 2565 0
278 20250221 154300 181133215 2565 2565 2565 2565 0
279 20250221 154200 181133215 2565 2565 2565 2565 0
280 20250221 154100 181133215 2565 2565 2565 2565 0
281 20250221 154000 181133215 2565 2565 2565 2565 0
282 20250221 153900 181133215 2565 2565 2565 2565 0
283 20250221 153800 181133215 2565 2565 2565 2565 0
284 20250221 153700 181133215 2565 2565 2565 2565 0
285 20250221 153600 181133215 2565 2565 2565 2565 0
286 20250221 153500 181133215 2565 2565 2565 2565 0
287 20250221 153400 181133215 2565 2565 2565 2565 0
288 20250221 153300 181133215 2565 2565 2565 2565 0
289 20250221 153200 181133215 2565 2565 2565 2565 0
290 20250221 153100 181133215 2565 2565 2565 2565 0
291 20250221 153000 181133215 2565 2565 2565 2565 3002
292 20250221 152900 173433085 2575 2575 2575 2575 0
293 20250221 152800 173433085 2575 2575 2575 2575 0
294 20250221 152700 173433085 2575 2575 2575 2575 0
295 20250221 152600 173433085 2575 2575 2575 2575 0
296 20250221 152500 173433085 2575 2575 2575 2575 0
297 20250221 152400 173433085 2575 2575 2575 2575 0
298 20250221 152300 173433085 2575 2575 2575 2575 0
299 20250221 152200 173433085 2575 2575 2575 2575 0
300 20250221 152100 173433085 2575 2575 2575 2575 0
301 20250221 152000 173433085 2575 2575 2575 2575 0
302 20250221 151900 173433085 2575 2575 2580 2575 497
303 20250221 151800 172151810 2575 2575 2575 2575 397
304 20250221 151700 171129535 2575 2575 2575 2575 0
305 20250221 151600 171129535 2575 2565 2575 2565 248
306 20250221 151500 170491415 2565 2565 2565 2565 0
307 20250221 151400 170491415 2565 2565 2565 2565 55
308 20250221 151300 170350340 2565 2570 2570 2565 2162
309 20250221 151200 164804155 2575 2575 2575 2575 0
310 20250221 151100 164804155 2575 2570 2575 2570 388
311 20250221 151000 163806745 2570 2570 2570 2570 109
312 20250221 150900 163526615 2570 2570 2570 2570 0
313 20250221 150800 163526615 2570 2575 2575 2570 146
314 20250221 150700 163150895 2570 2570 2570 2570 0
315 20250221 150600 163150895 2570 2570 2570 2570 1558
316 20250221 150500 159146835 2575 2575 2575 2575 0
317 20250221 150400 159146835 2575 2575 2575 2575 4
318 20250221 150300 159136535 2575 2575 2575 2575 51
319 20250221 150200 159005210 2575 2575 2575 2575 10
320 20250221 150100 158979460 2575 2580 2580 2575 178
321 20250221 150000 158520860 2580 2580 2580 2580 0
322 20250221 145900 158520860 2580 2580 2580 2580 0
323 20250221 145800 158520860 2580 2580 2580 2580 1
324 20250221 145700 158518280 2575 2575 2575 2575 0
325 20250221 145600 158518280 2575 2575 2575 2575 38
326 20250221 145500 158420430 2575 2575 2575 2575 0
327 20250221 145400 158420430 2575 2570 2575 2570 46
328 20250221 145300 158302185 2570 2575 2575 2570 1697
329 20250221 145200 153940740 2575 2575 2575 2570 232
330 20250221 145100 153343790 2575 2575 2575 2575 1117
331 20250221 145000 150467515 2575 2575 2575 2575 10
332 20250221 144900 150441765 2575 2580 2580 2575 1802
333 20250221 144800 145801605 2580 2580 2580 2580 17
334 20250221 144700 145757745 2580 2580 2580 2580 1746
335 20250221 144600 141253065 2580 2580 2580 2580 0
336 20250221 144500 141253065 2580 2580 2580 2580 0
337 20250221 144400 141253065 2580 2580 2580 2580 0
338 20250221 144300 141253065 2580 2585 2585 2580 400
339 20250221 144200 140221060 2590 2590 2590 2590 0
340 20250221 144100 140221060 2590 2590 2590 2590 0
341 20250221 144000 140221060 2590 2590 2590 2590 0
342 20250221 143900 140221060 2590 2590 2590 2590 0
343 20250221 143800 140221060 2590 2585 2590 2585 128
344 20250221 143700 139890170 2585 2585 2585 2585 2
345 20250221 143600 139885000 2585 2585 2585 2585 0
346 20250221 143500 139885000 2585 2585 2585 2585 70
347 20250221 143400 139704050 2580 2580 2580 2580 0
348 20250221 143300 139704050 2580 2580 2580 2580 0
349 20250221 143200 139704050 2580 2580 2580 2580 0
350 20250221 143100 139704050 2580 2580 2580 2580 0
351 20250221 143000 139704050 2580 2580 2580 2580 23
352 20250221 142900 139644710 2580 2585 2585 2580 21
353 20250221 142800 139590525 2585 2590 2590 2585 342
354 20250221 142700 138705805 2590 2590 2590 2590 12
355 20250221 142600 138674725 2585 2585 2585 2585 0
356 20250221 142500 138674725 2585 2585 2585 2585 1
357 20250221 142400 138672140 2590 2590 2590 2590 0
358 20250221 142300 138672140 2590 2590 2590 2590 100
359 20250221 142200 138413140 2590 2590 2590 2590 7
360 20250221 142100 138395010 2580 2580 2580 2580 0
361 20250221 142000 138395010 2580 2580 2580 2580 0
362 20250221 141900 138395010 2580 2590 2590 2580 219
363 20250221 141800 137828090 2580 2580 2580 2580 0
364 20250221 141700 137828090 2580 2580 2580 2580 1
365 20250221 141600 137825510 2590 2590 2590 2590 0
366 20250221 141500 137825510 2590 2590 2590 2590 0
367 20250221 141400 137825510 2590 2590 2590 2590 1
368 20250221 141300 137822920 2590 2590 2590 2580 43
369 20250221 141200 137711560 2590 2590 2590 2590 42
370 20250221 141100 137602780 2590 2590 2590 2590 31
371 20250221 141000 137522490 2580 2580 2580 2580 0
372 20250221 140900 137522490 2580 2580 2580 2580 0
373 20250221 140800 137522490 2580 2580 2580 2580 0
374 20250221 140700 137522490 2580 2580 2580 2580 0
375 20250221 140600 137522490 2580 2580 2580 2580 0
376 20250221 140500 137522490 2580 2580 2580 2580 300
377 20250221 140400 136748490 2585 2585 2585 2585 0
378 20250221 140300 136748490 2585 2585 2585 2585 1020
379 20250221 140200 134111790 2590 2590 2590 2590 0
380 20250221 140100 134111790 2590 2590 2590 2590 7
381 20250221 140000 134093660 2585 2585 2585 2585 0
382 20250221 135900 134093660 2585 2585 2585 2585 0
383 20250221 135800 134093660 2585 2585 2585 2585 875
384 20250221 135700 131831785 2585 2585 2585 2585 10
385 20250221 135600 131805935 2590 2590 2590 2590 0
386 20250221 135500 131805935 2590 2590 2590 2590 1500
387 20250221 135400 127920935 2580 2580 2580 2580 0
388 20250221 135300 127920935 2580 2580 2580 2580 0
389 20250221 135200 127920935 2580 2580 2580 2580 0
390 20250221 135100 127920935 2580 2580 2580 2580 3
391 20250221 135000 127913195 2580 2580 2580 2580 0
392 20250221 134900 127913195 2580 2580 2580 2580 0
393 20250221 134800 127913195 2580 2580 2580 2580 0
394 20250221 134700 127913195 2580 2580 2580 2580 0
395 20250221 134600 127913195 2580 2580 2580 2580 88
396 20250221 134500 127686155 2580 2580 2580 2580 0
397 20250221 134400 127686155 2580 2580 2580 2580 44
398 20250221 134300 127572635 2590 2590 2590 2590 0
399 20250221 134200 127572635 2590 2590 2590 2590 0
400 20250221 134100 127572635 2590 2590 2590 2590 0
401 20250221 134000 127572635 2590 2590 2590 2590 0
402 20250221 133900 127572635 2590 2590 2590 2590 0
403 20250221 133800 127572635 2590 2590 2590 2590 0
404 20250221 133700 127572635 2590 2590 2590 2590 0
405 20250221 133600 127572635 2590 2590 2590 2590 0
406 20250221 133500 127572635 2590 2590 2590 2590 5
407 20250221 133400 127559685 2590 2590 2590 2590 0
408 20250221 133300 127559685 2590 2590 2590 2590 0
409 20250221 133200 127559685 2590 2590 2590 2590 0
410 20250221 133100 127559685 2590 2590 2590 2590 0
411 20250221 133000 127559685 2590 2590 2590 2590 0
412 20250221 132900 127559685 2590 2590 2590 2590 0
413 20250221 132800 127559685 2590 2590 2590 2590 0
414 20250221 132700 127559685 2590 2590 2590 2590 0
415 20250221 132600 127559685 2590 2590 2590 2590 410
416 20250221 132500 126497785 2590 2590 2590 2590 1
417 20250221 132400 126495195 2585 2585 2585 2585 0
418 20250221 132300 126495195 2585 2585 2585 2585 0
419 20250221 132200 126495195 2585 2585 2585 2585 839
420 20250221 132100 124326380 2590 2590 2590 2590 0
421 20250221 132000 124326380 2590 2585 2590 2585 2
422 20250221 131900 124321205 2590 2590 2590 2590 1
423 20250221 131800 124318615 2590 2590 2590 2590 0
424 20250221 131700 124318615 2590 2590 2590 2590 100
425 20250221 131600 124059615 2590 2590 2590 2590 0
426 20250221 131500 124059615 2590 2590 2590 2590 0
427 20250221 131400 124059615 2590 2590 2590 2590 0
428 20250221 131300 124059615 2590 2590 2590 2590 0
429 20250221 131200 124059615 2590 2590 2590 2590 0
430 20250221 131100 124059615 2590 2590 2590 2590 105
431 20250221 131000 123787665 2590 2590 2590 2590 100
432 20250221 130900 123528665 2585 2585 2585 2585 58
433 20250221 130800 123378735 2585 2585 2585 2585 652
434 20250221 130700 121693315 2585 2585 2585 2585 0
435 20250221 130600 121693315 2585 2585 2585 2585 0
436 20250221 130500 121693315 2585 2585 2585 2585 0
437 20250221 130400 121693315 2585 2585 2585 2585 11
438 20250221 130300 121664880 2585 2585 2585 2580 1536
439 20250221 130200 117701820 2580 2580 2580 2580 43
440 20250221 130100 117590880 2585 2585 2585 2585 0
441 20250221 130000 117590880 2585 2585 2585 2585 500
442 20250221 125900 116298380 2585 2585 2585 2585 0
443 20250221 125800 116298380 2585 2585 2585 2585 0
444 20250221 125700 116298380 2585 2585 2585 2585 1
445 20250221 125600 116295795 2590 2590 2590 2590 0
446 20250221 125500 116295795 2590 2590 2590 2590 1
447 20250221 125400 116293205 2585 2585 2585 2585 517
448 20250221 125300 114956760 2585 2585 2585 2585 0
449 20250221 125200 114956760 2585 2585 2585 2585 1
450 20250221 125100 114954175 2580 2580 2580 2580 0
451 20250221 125000 114954175 2580 2580 2580 2580 0
452 20250221 124900 114954175 2580 2580 2580 2580 8
453 20250221 124800 114933535 2580 2580 2580 2580 992
454 20250221 124700 112374175 2580 2580 2580 2580 0
455 20250221 124600 112374175 2580 2580 2580 2580 0
456 20250221 124500 112374175 2580 2580 2580 2580 0
457 20250221 124400 112374175 2580 2580 2580 2580 60
458 20250221 124300 112219375 2580 2580 2580 2580 0
459 20250221 124200 112219375 2580 2585 2585 2580 32
460 20250221 124100 112136790 2585 2585 2585 2585 0
461 20250221 124000 112136790 2585 2585 2585 2585 0
462 20250221 123900 112136790 2585 2585 2585 2585 0
463 20250221 123800 112136790 2585 2585 2585 2585 7
464 20250221 123700 112118695 2590 2590 2590 2590 0
465 20250221 123600 112118695 2590 2585 2590 2585 65
466 20250221 123500 111950665 2585 2585 2585 2585 41
467 20250221 123400 111844680 2590 2590 2590 2590 0
468 20250221 123300 111844680 2590 2590 2590 2590 5
469 20250221 123200 111831730 2590 2590 2590 2590 1
470 20250221 123100 111829140 2585 2585 2585 2585 0
471 20250221 123000 111829140 2585 2585 2585 2585 0
472 20250221 122900 111829140 2585 2585 2585 2585 0
473 20250221 122800 111829140 2585 2590 2590 2585 106
474 20250221 122700 111555120 2585 2585 2585 2585 0
475 20250221 122600 111555120 2585 2585 2585 2585 43
476 20250221 122500 111443965 2585 2585 2585 2585 0
477 20250221 122400 111443965 2585 2585 2585 2585 0
478 20250221 122300 111443965 2585 2585 2585 2585 0
479 20250221 122200 111443965 2585 2590 2590 2585 228
480 20250221 122100 110854575 2590 2590 2590 2590 32
481 20250221 122000 110771695 2590 2590 2590 2590 0
482 20250221 121900 110771695 2590 2590 2590 2590 0
483 20250221 121800 110771695 2590 2590 2590 2590 1
484 20250221 121700 110769105 2590 2580 2590 2580 300
485 20250221 121600 109995095 2585 2585 2585 2585 0
486 20250221 121500 109995095 2585 2585 2585 2585 1
487 20250221 121400 109992510 2590 2590 2590 2590 0
488 20250221 121300 109992510 2590 2590 2590 2590 0
489 20250221 121200 109992510 2590 2590 2590 2590 0
490 20250221 121100 109992510 2590 2580 2590 2580 33
491 20250221 121000 109907360 2585 2585 2585 2585 0
492 20250221 120900 109907360 2585 2585 2585 2585 0
493 20250221 120800 109907360 2585 2585 2585 2585 0
494 20250221 120700 109907360 2585 2585 2585 2585 0
495 20250221 120600 109907360 2585 2585 2585 2585 0
496 20250221 120500 109907360 2585 2585 2585 2585 0
497 20250221 120400 109907360 2585 2585 2585 2585 0
498 20250221 120300 109907360 2585 2585 2585 2585 0
499 20250221 120200 109907360 2585 2585 2585 2585 315
500 20250221 120100 109093085 2585 2585 2585 2585 0
501 20250221 120000 109093085 2585 2585 2585 2585 0
502 20250221 115900 109093085 2585 2585 2585 2585 6
503 20250221 115800 109077575 2585 2585 2585 2585 0
504 20250221 115700 109077575 2585 2585 2585 2585 78
505 20250221 115600 108875945 2590 2590 2590 2590 0
506 20250221 115500 108875945 2590 2590 2590 2590 0
507 20250221 115400 108875945 2590 2590 2590 2590 0
508 20250221 115300 108875945 2590 2590 2590 2590 0
509 20250221 115200 108875945 2590 2590 2590 2590 80
510 20250221 115100 108668745 2585 2585 2585 2585 0
511 20250221 115000 108668745 2585 2585 2585 2585 0
512 20250221 114900 108668745 2585 2590 2590 2585 36
513 20250221 114800 108575635 2585 2585 2585 2585 303
514 20250221 114700 107792380 2595 2595 2595 2595 0
515 20250221 114600 107792380 2595 2595 2595 2595 2
516 20250221 114500 107787190 2595 2595 2595 2595 0
517 20250221 114400 107787190 2595 2595 2595 2595 169
518 20250221 114300 107348635 2595 2595 2595 2595 0
519 20250221 114200 107348635 2595 2600 2600 2595 20
520 20250221 114100 107296685 2595 2600 2600 2595 20
521 20250221 114000 107244735 2595 2595 2600 2595 60
522 20250221 113900 107088935 2600 2600 2600 2590 41
523 20250221 113800 106982435 2590 2595 2595 2590 1788
524 20250221 113700 102351015 2590 2590 2590 2590 0
525 20250221 113600 102351015 2590 2590 2590 2590 0
526 20250221 113500 102351015 2590 2590 2590 2590 0
527 20250221 113400 102351015 2590 2590 2590 2590 530
528 20250221 113300 100978315 2590 2605 2605 2590 201
529 20250221 113200 100457260 2595 2595 2595 2595 0
530 20250221 113100 100457260 2595 2595 2595 2595 100
531 20250221 113000 100197760 2595 2605 2605 2595 20
532 20250221 112900 100145760 2590 2600 2600 2590 26
533 20250221 112800 100078290 2590 2590 2590 2590 0
534 20250221 112700 100078290 2590 2590 2590 2590 381
535 20250221 112600 99091500 2605 2605 2605 2605 0
536 20250221 112500 99091500 2605 2605 2605 2605 0
537 20250221 112400 99091500 2605 2605 2605 2605 1
538 20250221 112300 99088895 2600 2600 2600 2600 350
539 20250221 112200 98178895 2605 2605 2605 2605 0
540 20250221 112100 98178895 2605 2605 2605 2605 1
541 20250221 112000 98176290 2590 2600 2600 2590 2250
542 20250221 111900 92340205 2605 2605 2605 2605 1
543 20250221 111800 92337600 2605 2605 2605 2605 0
544 20250221 111700 92337600 2605 2605 2605 2605 1
545 20250221 111600 92334995 2600 2600 2600 2600 98
546 20250221 111500 92080195 2600 2600 2600 2600 200
547 20250221 111400 91560195 2605 2605 2605 2605 0
548 20250221 111300 91560195 2605 2605 2605 2605 35
549 20250221 111200 91469020 2605 2605 2605 2605 1
550 20250221 111100 91466415 2600 2600 2600 2600 0
551 20250221 111000 91466415 2600 2600 2600 2600 50
552 20250221 110900 91336415 2600 2600 2600 2600 0
553 20250221 110800 91336415 2600 2600 2600 2600 0
554 20250221 110700 91336415 2600 2600 2600 2600 197
555 20250221 110600 90824215 2600 2600 2600 2600 691
556 20250221 110500 89027615 2605 2605 2605 2605 0
557 20250221 110400 89027615 2605 2595 2605 2595 24
558 20250221 110300 88965235 2605 2605 2605 2605 0
559 20250221 110200 88965235 2605 2605 2605 2605 0
560 20250221 110100 88965235 2605 2605 2605 2605 0
561 20250221 110000 88965235 2605 2605 2605 2605 375
562 20250221 105900 87988360 2600 2600 2600 2600 0
563 20250221 105800 87988360 2600 2600 2600 2600 1493
564 20250221 105700 84106560 2600 2600 2600 2600 0
565 20250221 105600 84106560 2600 2600 2600 2600 0
566 20250221 105500 84106560 2600 2600 2600 2600 0
567 20250221 105400 84106560 2600 2600 2600 2600 0
568 20250221 105300 84106560 2600 2600 2600 2600 0
569 20250221 105200 84106560 2600 2600 2600 2600 3
570 20250221 105100 84098760 2600 2600 2600 2600 0
571 20250221 105000 84098760 2600 2600 2600 2600 0
572 20250221 104900 84098760 2600 2600 2600 2600 0
573 20250221 104800 84098760 2600 2600 2600 2600 0
574 20250221 104700 84098760 2600 2600 2600 2600 0
575 20250221 104600 84098760 2600 2600 2600 2600 0
576 20250221 104500 84098760 2600 2600 2600 2600 3
577 20250221 104400 84090960 2595 2595 2595 2595 0
578 20250221 104300 84090960 2595 2595 2595 2595 20
579 20250221 104200 84039060 2595 2595 2595 2595 100
580 20250221 104100 83779560 2600 2600 2600 2600 0
581 20250221 104000 83779560 2600 2600 2600 2600 1
582 20250221 103900 83776960 2600 2600 2600 2600 30
583 20250221 103800 83698960 2605 2605 2605 2605 0
584 20250221 103700 83698960 2605 2605 2605 2605 1
585 20250221 103600 83696355 2595 2595 2595 2595 0
586 20250221 103500 83696355 2595 2595 2595 2595 0
587 20250221 103400 83696355 2595 2600 2600 2595 1000
588 20250221 103300 81100855 2605 2605 2605 2605 100
589 20250221 103200 80840355 2610 2610 2610 2610 0
590 20250221 103100 80840355 2610 2610 2610 2610 0
591 20250221 103000 80840355 2610 2610 2610 2610 300
592 20250221 102900 80057355 2610 2610 2610 2610 5
593 20250221 102800 80044305 2595 2595 2595 2595 0
594 20250221 102700 80044305 2595 2595 2595 2595 37
595 20250221 102600 79948290 2610 2610 2610 2610 0
596 20250221 102500 79948290 2610 2610 2610 2610 0
597 20250221 102400 79948290 2610 2610 2610 2610 0
598 20250221 102300 79948290 2610 2610 2610 2610 0
599 20250221 102200 79948290 2610 2610 2610 2610 365
600 20250221 102100 78995640 2610 2600 2610 2600 9484
601 20250221 102000 54319900 2600 2600 2600 2600 0
602 20250221 101900 54319900 2600 2600 2600 2600 0
603 20250221 101800 54319900 2600 2600 2600 2600 0
604 20250221 101700 54319900 2600 2600 2600 2600 0
605 20250221 101600 54319900 2600 2600 2600 2600 100
606 20250221 101500 54059900 2600 2600 2600 2600 8
607 20250221 101400 54039100 2600 2600 2600 2600 12
608 20250221 101300 54007900 2600 2600 2600 2600 14
609 20250221 101200 53971500 2595 2595 2595 2595 500
610 20250221 101100 52674000 2595 2595 2595 2595 0
611 20250221 101000 52674000 2595 2595 2595 2595 0
612 20250221 100900 52674000 2595 2595 2595 2595 10
613 20250221 100800 52648050 2595 2595 2595 2595 505
614 20250221 100700 51337575 2595 2595 2595 2595 10
615 20250221 100600 51311625 2595 2595 2595 2595 0
616 20250221 100500 51311625 2595 2590 2595 2590 820
617 20250221 100400 49187815 2570 2570 2570 2570 0
618 20250221 100300 49187815 2570 2575 2575 2570 1805
619 20250221 100200 44546215 2570 2595 2595 2570 2121
620 20250221 100100 39083250 2600 2600 2600 2600 0
621 20250221 100000 39083250 2600 2600 2600 2600 0
622 20250221 095900 39083250 2600 2600 2600 2600 563
623 20250221 095800 37619450 2600 2600 2600 2600 552
624 20250221 095700 36184250 2595 2595 2595 2595 157
625 20250221 095600 35776835 2595 2595 2595 2595 0
626 20250221 095500 35776835 2595 2595 2595 2595 0
627 20250221 095400 35776835 2595 2595 2595 2595 0
628 20250221 095300 35776835 2595 2595 2595 2595 0
629 20250221 095200 35776835 2595 2595 2595 2595 0
630 20250221 095100 35776835 2595 2605 2605 2595 18
631 20250221 095000 35729975 2605 2605 2605 2605 35
632 20250221 094900 35638800 2605 2605 2605 2605 5
633 20250221 094800 35625775 2605 2605 2605 2605 1
634 20250221 094700 35623170 2600 2605 2605 2600 1008
635 20250221 094600 33002330 2605 2605 2605 2605 3
636 20250221 094500 32994515 2595 2600 2600 2595 2000
637 20250221 094400 27798025 2600 2605 2605 2600 331
638 20250221 094300 26937270 2600 2600 2600 2600 750
639 20250221 094200 24987270 2600 2610 2610 2600 1440
640 20250221 094100 21242960 2610 2610 2610 2605 27
641 20250221 094000 21172565 2600 2605 2605 2600 156
642 20250221 093900 20766790 2605 2605 2605 2605 22
643 20250221 093800 20709480 2605 2605 2605 2605 6
644 20250221 093700 20693850 2605 2605 2605 2605 0
645 20250221 093600 20693850 2605 2605 2605 2605 20
646 20250221 093500 20641750 2605 2605 2605 2605 0
647 20250221 093400 20641750 2605 2605 2605 2605 10
648 20250221 093300 20615700 2605 2605 2605 2605 1
649 20250221 093200 20613095 2605 2605 2605 2605 0
650 20250221 093100 20613095 2605 2605 2605 2605 0
651 20250221 093000 20613095 2605 2605 2605 2605 0
652 20250221 092900 20613095 2605 2600 2605 2600 433
653 20250221 092800 19485630 2605 2600 2605 2600 281
654 20250221 092700 18754780 2600 2600 2600 2600 1
655 20250221 092600 18752180 2600 2600 2600 2600 0
656 20250221 092500 18752180 2600 2600 2605 2600 313
657 20250221 092400 17938375 2605 2605 2605 2605 0
658 20250221 092300 17938375 2605 2590 2605 2590 325
659 20250221 092200 17096550 2590 2590 2590 2590 84
660 20250221 092100 16878990 2590 2600 2600 2590 133
661 20250221 092000 16534190 2605 2605 2605 2605 0
662 20250221 091900 16534190 2605 2585 2605 2585 251
663 20250221 091800 15885025 2590 2590 2590 2590 91
664 20250221 091700 15649335 2590 2590 2590 2590 0
665 20250221 091600 15649335 2590 2590 2590 2590 15
666 20250221 091500 15610485 2590 2590 2590 2590 46
667 20250221 091400 15491345 2580 2580 2580 2580 0
668 20250221 091300 15491345 2580 2580 2580 2580 0
669 20250221 091200 15491345 2580 2580 2580 2580 0
670 20250221 091100 15491345 2580 2580 2580 2580 0
671 20250221 091000 15491345 2580 2595 2595 2580 17
672 20250221 090900 15447405 2605 2575 2605 2575 981
673 20250221 090800 12907550 2570 2580 2590 2570 959
674 20250221 090700 10438385 2590 2590 2590 2590 0
675 20250221 090600 10438385 2590 2590 2590 2590 8
676 20250221 090500 10417665 2580 2595 2595 2580 428
677 20250221 090400 9313140 2600 2590 2600 2590 3
678 20250221 090300 9305355 2585 2580 2585 2580 2
679 20250221 090200 9300190 2580 2575 2580 2565 197
680 20250221 090100 8793720 2565 2625 2625 2535 2126
681 20250221 090000 3311450 2595 2630 2630 2595 1262