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

687
123890/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202500,276858005,2580,2580,2580,2580,1586
20250221,202400,276858005,2580,2580,2580,2580,0
20250221,202300,276858005,2580,2580,2580,2580,0
20250221,202200,276858005,2580,2580,2580,2580,0
20250221,202100,276858005,2580,2580,2580,2580,0
20250221,202000,276858005,2580,2580,2580,2580,0
20250221,201900,276858005,2580,2580,2580,2580,0
20250221,201800,276858005,2580,2580,2580,2580,0
20250221,201700,276858005,2580,2580,2580,2580,0
20250221,201600,276858005,2580,2580,2580,2580,0
20250221,201500,276858005,2580,2580,2580,2580,0
20250221,201400,276858005,2580,2580,2580,2580,0
20250221,201300,276858005,2580,2580,2580,2580,0
20250221,201200,276858005,2580,2580,2580,2580,0
20250221,201100,276858005,2580,2580,2580,2580,0
20250221,201000,276858005,2580,2580,2580,2580,0
20250221,200900,276858005,2580,2580,2580,2580,0
20250221,200800,276858005,2580,2580,2580,2580,0
20250221,200700,276858005,2580,2580,2580,2580,0
20250221,200600,276858005,2580,2580,2580,2580,0
20250221,200500,276858005,2580,2580,2580,2580,0
20250221,200400,276858005,2580,2580,2580,2580,0
20250221,200300,276858005,2580,2580,2580,2580,0
20250221,200200,276858005,2580,2580,2580,2580,0
20250221,200100,276858005,2580,2580,2580,2580,0
20250221,200000,276858005,2580,2580,2580,2580,0
20250221,195900,276858005,2580,2580,2580,2580,0
20250221,195800,276858005,2580,2580,2580,2580,0
20250221,195700,276858005,2580,2580,2580,2580,0
20250221,195600,276858005,2580,2580,2580,2580,0
20250221,195500,276858005,2580,2580,2580,2580,1586
20250221,195400,276858005,2580,2580,2580,2580,0
20250221,195300,276858005,2580,2580,2580,2580,0
20250221,195200,276858005,2580,2580,2580,2580,0
20250221,195100,276858005,2580,2580,2580,2580,0
20250221,195000,276858005,2580,2580,2580,2580,0
20250221,194900,276858005,2580,2580,2580,2580,0
20250221,194800,276858005,2580,2580,2580,2580,0
20250221,194700,276858005,2580,2580,2580,2580,0
20250221,194600,276858005,2580,2580,2580,2580,0
20250221,194500,276858005,2580,2580,2580,2580,0
20250221,194400,276858005,2580,2580,2580,2580,0
20250221,194300,276858005,2580,2580,2580,2580,0
20250221,194200,276858005,2580,2580,2580,2580,0
20250221,194100,276858005,2580,2580,2580,2580,0
20250221,194000,276858005,2580,2580,2580,2580,0
20250221,193900,276858005,2580,2580,2580,2580,0
20250221,193800,276858005,2580,2580,2580,2580,0
20250221,193700,276858005,2580,2580,2580,2580,0
20250221,193600,276858005,2580,2580,2580,2580,0
20250221,193500,276858005,2580,2580,2580,2580,0
20250221,193400,276858005,2580,2580,2580,2580,0
20250221,193300,276858005,2580,2580,2580,2580,0
20250221,193200,276858005,2580,2580,2580,2580,0
20250221,193100,276858005,2580,2580,2580,2580,0
20250221,193000,276858005,2580,2580,2580,2580,0
20250221,192900,276858005,2580,2580,2580,2580,0
20250221,192800,276858005,2580,2580,2580,2580,0
20250221,192700,276858005,2580,2580,2580,2580,0
20250221,192600,276858005,2580,2580,2580,2580,0
20250221,192500,276858005,2580,2580,2580,2580,1586
20250221,192400,276858005,2580,2580,2580,2580,0
20250221,192300,276858005,2580,2580,2580,2580,0
20250221,192200,276858005,2580,2580,2580,2580,0
20250221,192100,276858005,2580,2580,2580,2580,0
20250221,192000,276858005,2580,2580,2580,2580,0
20250221,191900,276858005,2580,2580,2580,2580,0
20250221,191800,276858005,2580,2580,2580,2580,0
20250221,191700,276858005,2580,2580,2580,2580,0
20250221,191600,276858005,2580,2580,2580,2580,0
20250221,191500,276858005,2580,2580,2580,2580,0
20250221,191400,276858005,2580,2580,2580,2580,0
20250221,191300,276858005,2580,2580,2580,2580,0
20250221,191200,276858005,2580,2580,2580,2580,0
20250221,191100,276858005,2580,2580,2580,2580,0
20250221,191000,276858005,2580,2580,2580,2580,0
20250221,190900,276858005,2580,2580,2580,2580,0
20250221,190800,276858005,2580,2580,2580,2580,0
20250221,190700,276858005,2580,2580,2580,2580,0
20250221,190600,276858005,2580,2580,2580,2580,0
20250221,190500,276858005,2580,2580,2580,2580,0
20250221,190400,276858005,2580,2580,2580,2580,0
20250221,190300,276858005,2580,2580,2580,2580,0
20250221,190200,276858005,2580,2580,2580,2580,0
20250221,190100,276858005,2580,2580,2580,2580,0
20250221,190000,276858005,2580,2580,2580,2580,0
20250221,185900,276858005,2580,2580,2580,2580,0
20250221,185800,276858005,2580,2580,2580,2580,0
20250221,185700,276858005,2580,2580,2580,2580,0
20250221,185600,276858005,2580,2580,2580,2580,0
20250221,185500,276858005,2580,2580,2580,2580,1586
20250221,185400,276858005,2580,2580,2580,2580,0
20250221,185300,276858005,2580,2580,2580,2580,0
20250221,185200,276858005,2580,2580,2580,2580,0
20250221,185100,276858005,2580,2580,2580,2580,0
20250221,185000,276858005,2580,2580,2580,2580,0
20250221,184900,276858005,2580,2580,2580,2580,0
20250221,184800,276858005,2580,2580,2580,2580,0
20250221,184700,276858005,2580,2580,2580,2580,0
20250221,184600,276858005,2580,2580,2580,2580,0
20250221,184500,276858005,2580,2580,2580,2580,0
20250221,184400,276858005,2580,2580,2580,2580,0
20250221,184300,276858005,2580,2580,2580,2580,0
20250221,184200,276858005,2580,2580,2580,2580,0
20250221,184100,276858005,2580,2580,2580,2580,0
20250221,184000,276858005,2580,2580,2580,2580,0
20250221,183900,276858005,2580,2580,2580,2580,0
20250221,183800,276858005,2580,2580,2580,2580,0
20250221,183700,276858005,2580,2580,2580,2580,0
20250221,183600,276858005,2580,2580,2580,2580,0
20250221,183500,276858005,2580,2580,2580,2580,0
20250221,183400,276858005,2580,2580,2580,2580,0
20250221,183300,276858005,2580,2580,2580,2580,0
20250221,183200,276858005,2580,2580,2580,2580,0
20250221,183100,276858005,2580,2580,2580,2580,0
20250221,183000,276858005,2580,2580,2580,2580,0
20250221,182900,276858005,2580,2580,2580,2580,0
20250221,182800,276858005,2580,2580,2580,2580,0
20250221,182700,276858005,2580,2580,2580,2580,0
20250221,182600,276858005,2580,2580,2580,2580,0
20250221,182500,276858005,2580,2580,2580,2580,1586
20250221,182400,276858005,2580,2580,2580,2580,0
20250221,182300,276858005,2580,2580,2580,2580,0
20250221,182200,276858005,2580,2580,2580,2580,0
20250221,182100,276858005,2580,2580,2580,2580,0
20250221,182000,276858005,2580,2580,2580,2580,0
20250221,181900,276858005,2580,2580,2580,2580,0
20250221,181800,276858005,2580,2580,2580,2580,0
20250221,181700,276858005,2580,2580,2580,2580,0
20250221,181600,276858005,2580,2580,2580,2580,0
20250221,181500,276858005,2580,2580,2580,2580,0
20250221,181400,276858005,2580,2580,2580,2580,0
20250221,181300,276858005,2580,2580,2580,2580,0
20250221,181200,276858005,2580,2580,2580,2580,0
20250221,181100,276858005,2580,2580,2580,2580,0
20250221,181000,276858005,2580,2580,2580,2580,0
20250221,180900,276858005,2580,2580,2580,2580,0
20250221,180800,276858005,2580,2580,2580,2580,0
20250221,180700,276858005,2580,2580,2580,2580,0
20250221,180600,276858005,2580,2580,2580,2580,0
20250221,180500,276858005,2580,2580,2580,2580,0
20250221,180400,276858005,2580,2580,2580,2580,0
20250221,180300,276858005,2580,2580,2580,2580,0
20250221,180200,276858005,2580,2580,2580,2580,0
20250221,180100,276858005,2580,2580,2580,2580,0
20250221,180000,276858005,2580,2580,2580,2580,0
20250221,175900,276858005,2580,2580,2580,2580,0
20250221,175800,276858005,2580,2580,2580,2580,0
20250221,175700,276858005,2580,2580,2580,2580,0
20250221,175600,276858005,2580,2580,2580,2580,0
20250221,175500,276858005,2580,2580,2580,2580,1586
20250221,175400,276858005,2580,2580,2580,2580,0
20250221,175300,276858005,2580,2580,2580,2580,0
20250221,175200,276858005,2580,2580,2580,2580,0
20250221,175100,276858005,2580,2580,2580,2580,0
20250221,175000,276858005,2580,2580,2580,2580,0
20250221,174900,276858005,2580,2580,2580,2580,0
20250221,174800,276858005,2580,2580,2580,2580,0
20250221,174700,276858005,2580,2580,2580,2580,0
20250221,174600,276858005,2580,2580,2580,2580,0
20250221,174500,276858005,2580,2580,2580,2580,0
20250221,174400,276858005,2580,2580,2580,2580,0
20250221,174300,276858005,2580,2580,2580,2580,0
20250221,174200,276858005,2580,2580,2580,2580,0
20250221,174100,276858005,2580,2580,2580,2580,0
20250221,174000,276858005,2580,2580,2580,2580,0
20250221,173900,276858005,2580,2580,2580,2580,0
20250221,173800,276858005,2580,2580,2580,2580,0
20250221,173700,276858005,2580,2580,2580,2580,0
20250221,173600,276858005,2580,2580,2580,2580,0
20250221,173500,276858005,2580,2580,2580,2580,0
20250221,173400,276858005,2580,2580,2580,2580,0
20250221,173300,276858005,2580,2580,2580,2580,0
20250221,173200,276858005,2580,2580,2580,2580,0
20250221,173100,276858005,2580,2580,2580,2580,0
20250221,173000,276858005,2580,2580,2580,2580,0
20250221,172900,276858005,2580,2580,2580,2580,0
20250221,172800,276858005,2580,2580,2580,2580,0
20250221,172700,276858005,2580,2580,2580,2580,0
20250221,172600,276858005,2580,2580,2580,2580,0
20250221,172500,276858005,2580,2580,2580,2580,1586
20250221,172400,276858005,2580,2580,2580,2580,0
20250221,172300,276858005,2580,2580,2580,2580,0
20250221,172200,276858005,2580,2580,2580,2580,0
20250221,172100,276858005,2580,2580,2580,2580,0
20250221,172000,276858005,2580,2580,2580,2580,0
20250221,171900,276858005,2580,2580,2580,2580,0
20250221,171800,276858005,2580,2580,2580,2580,0
20250221,171700,276858005,2580,2580,2580,2580,0
20250221,171600,276858005,2580,2580,2580,2580,0
20250221,171500,276858005,2580,2580,2580,2580,0
20250221,171400,276858005,2580,2580,2580,2580,0
20250221,171300,276858005,2580,2580,2580,2580,0
20250221,171200,276858005,2580,2580,2580,2580,0
20250221,171100,276858005,2580,2580,2580,2580,0
20250221,171000,276858005,2580,2580,2580,2580,0
20250221,170900,276858005,2580,2580,2580,2580,0
20250221,170800,276858005,2580,2580,2580,2580,0
20250221,170700,276858005,2580,2580,2580,2580,0
20250221,170600,276858005,2580,2580,2580,2580,0
20250221,170500,276858005,2580,2580,2580,2580,0
20250221,170400,276858005,2580,2580,2580,2580,0
20250221,170300,276858005,2580,2580,2580,2580,0
20250221,170200,276858005,2580,2580,2580,2580,0
20250221,170100,276858005,2580,2580,2580,2580,0
20250221,170000,276858005,2580,2580,2580,2580,0
20250221,165900,276858005,2580,2580,2580,2580,0
20250221,165800,276858005,2580,2580,2580,2580,0
20250221,165700,276858005,2580,2580,2580,2580,0
20250221,165600,276858005,2580,2580,2580,2580,0
20250221,165500,276858005,2580,2580,2580,2580,1586
20250221,165400,276858005,2580,2580,2580,2580,0
20250221,165300,276858005,2580,2580,2580,2580,0
20250221,165200,276858005,2580,2580,2580,2580,0
20250221,165100,276858005,2580,2580,2580,2580,0
20250221,165000,276858005,2580,2580,2580,2580,0
20250221,164900,276858005,2580,2580,2580,2580,0
20250221,164800,276858005,2580,2580,2580,2580,0
20250221,164700,276858005,2580,2580,2580,2580,0
20250221,164600,276858005,2580,2580,2580,2580,0
20250221,164500,276858005,2580,2580,2580,2580,0
20250221,164400,276858005,2580,2580,2580,2580,0
20250221,164300,276858005,2580,2580,2580,2580,0
20250221,164200,276858005,2580,2580,2580,2580,0
20250221,164100,276858005,2580,2580,2580,2580,0
20250221,164000,276858005,2580,2580,2580,2580,0
20250221,163900,276858005,2580,2580,2580,2580,0
20250221,163800,276858005,2580,2580,2580,2580,0
20250221,163700,276858005,2580,2580,2580,2580,0
20250221,163600,276858005,2580,2580,2580,2580,0
20250221,163500,276858005,2580,2580,2580,2580,0
20250221,163400,276858005,2580,2580,2580,2580,0
20250221,163300,276858005,2580,2580,2580,2580,0
20250221,163200,276858005,2580,2580,2580,2580,0
20250221,163100,276858005,2580,2580,2580,2580,0
20250221,163000,276858005,2580,2580,2580,2580,0
20250221,162900,276858005,2580,2580,2580,2580,0
20250221,162800,276858005,2580,2580,2580,2580,0
20250221,162700,276858005,2580,2580,2580,2580,0
20250221,162600,276858005,2580,2580,2580,2580,0
20250221,162500,276858005,2580,2580,2580,2580,1586
20250221,162400,276858005,2580,2580,2580,2580,0
20250221,162300,276858005,2580,2580,2580,2580,0
20250221,162200,276858005,2580,2580,2580,2580,0
20250221,162100,276858005,2580,2580,2580,2580,0
20250221,162000,276858005,2580,2580,2580,2580,0
20250221,161900,276858005,2580,2580,2580,2580,0
20250221,161800,276858005,2580,2580,2580,2580,0
20250221,161700,276858005,2580,2580,2580,2580,0
20250221,161600,276858005,2580,2580,2580,2580,0
20250221,161500,276858005,2580,2580,2580,2580,0
20250221,161400,276858005,2580,2580,2580,2580,0
20250221,161300,276858005,2580,2580,2580,2580,0
20250221,161200,276858005,2580,2580,2580,2580,0
20250221,161100,276858005,2580,2580,2580,2580,0
20250221,161000,276858005,2580,2580,2580,2580,0
20250221,160900,276858005,2580,2580,2580,2580,0
20250221,160800,276858005,2580,2580,2580,2580,0
20250221,160700,276858005,2580,2580,2580,2580,0
20250221,160600,276858005,2580,2580,2580,2580,0
20250221,160500,276858005,2580,2580,2580,2580,0
20250221,160400,276858005,2580,2580,2580,2580,0
20250221,160300,276858005,2580,2580,2580,2580,0
20250221,160200,276858005,2580,2580,2580,2580,0
20250221,160100,276858005,2580,2580,2580,2580,0
20250221,160000,276858005,2580,2580,2580,2580,0
20250221,155900,276858005,2580,2580,2580,2580,0
20250221,155800,276858005,2580,2580,2580,2580,0
20250221,155700,276858005,2580,2580,2580,2580,0
20250221,155600,276858005,2580,2580,2580,2580,0
20250221,155500,276858005,2580,2580,2580,2580,1586
20250221,155400,276858005,2580,2580,2580,2580,0
20250221,155300,276858005,2580,2580,2580,2580,0
20250221,155200,276858005,2580,2580,2580,2580,0
20250221,155100,276858005,2580,2580,2580,2580,0
20250221,155000,276858005,2580,2580,2580,2580,0
20250221,154900,276858005,2580,2580,2580,2580,0
20250221,154800,276858005,2580,2580,2580,2580,0
20250221,154700,276858005,2580,2580,2580,2580,0
20250221,154600,276858005,2580,2580,2580,2580,0
20250221,154500,276858005,2580,2580,2580,2580,0
20250221,154400,276858005,2580,2580,2580,2580,0
20250221,154300,276858005,2580,2580,2580,2580,0
20250221,154200,276858005,2580,2580,2580,2580,0
20250221,154100,276858005,2580,2580,2580,2580,0
20250221,154000,276858005,2580,2580,2580,2580,0
20250221,153900,276858005,2580,2580,2580,2580,0
20250221,153800,276858005,2580,2580,2580,2580,0
20250221,153700,276858005,2580,2580,2580,2580,0
20250221,153600,276858005,2580,2580,2580,2580,0
20250221,153500,276858005,2580,2580,2580,2580,0
20250221,153400,276858005,2580,2580,2580,2580,0
20250221,153300,276858005,2580,2580,2580,2580,0
20250221,153200,276858005,2580,2580,2580,2580,0
20250221,153100,276858005,2580,2580,2580,2580,0
20250221,153000,276858005,2580,2580,2580,2580,1586
20250221,152900,272766125,2580,2580,2580,2580,0
20250221,152800,272766125,2580,2580,2580,2580,0
20250221,152700,272766125,2580,2580,2580,2580,0
20250221,152600,272766125,2580,2580,2580,2580,0
20250221,152500,272766125,2580,2580,2580,2580,0
20250221,152400,272766125,2580,2580,2580,2580,0
20250221,152300,272766125,2580,2580,2580,2580,0
20250221,152200,272766125,2580,2580,2580,2580,0
20250221,152100,272766125,2580,2580,2580,2580,0
20250221,152000,272766125,2580,2580,2580,2580,0
20250221,151900,272766125,2580,2585,2585,2580,43
20250221,151800,272655035,2580,2580,2585,2580,477
20250221,151700,271424360,2580,2580,2580,2580,2
20250221,151600,271419200,2580,2580,2580,2580,21
20250221,151500,271365020,2580,2580,2580,2580,10
20250221,151400,271339220,2580,2580,2580,2580,5
20250221,151300,271326320,2585,2585,2585,2580,10
20250221,151200,271300475,2575,2580,2580,2575,41
20250221,151100,271194735,2580,2575,2580,2575,1209
20250221,151000,268075980,2580,2580,2580,2580,0
20250221,150900,268075980,2580,2580,2580,2580,0
20250221,150800,268075980,2580,2580,2580,2580,102
20250221,150700,267812820,2580,2580,2580,2580,0
20250221,150600,267812820,2580,2575,2580,2575,2029
20250221,150500,262578115,2575,2575,2575,2575,104
20250221,150400,262310315,2580,2580,2580,2580,20
20250221,150300,262258715,2575,2580,2580,2575,119
20250221,150200,261952280,2575,2575,2575,2575,73
20250221,150100,261764305,2580,2580,2580,2580,50
20250221,150000,261635305,2580,2580,2580,2580,53
20250221,145900,261498565,2580,2580,2580,2580,0
20250221,145800,261498565,2580,2575,2580,2575,880
20250221,145700,259228315,2580,2580,2580,2580,0
20250221,145600,259228315,2580,2580,2580,2580,100
20250221,145500,258970315,2580,2580,2580,2580,1
20250221,145400,258967735,2580,2580,2580,2580,1
20250221,145300,258965155,2580,2580,2580,2580,1
20250221,145200,258962575,2580,2580,2580,2580,0
20250221,145100,258962575,2580,2580,2580,2580,10
20250221,145000,258936775,2575,2575,2575,2575,0
20250221,144900,258936775,2575,2580,2580,2575,2050
20250221,144800,253657775,2580,2580,2580,2580,21
20250221,144700,253603595,2580,2580,2580,2580,26
20250221,144600,253536515,2580,2580,2585,2580,3038
20250221,144500,245698470,2580,2580,2580,2580,242
20250221,144400,245074110,2580,2580,2580,2580,0
20250221,144300,245074110,2580,2580,2585,2580,5
20250221,144200,245061200,2580,2580,2580,2580,0
20250221,144100,245061200,2580,2580,2580,2580,0
20250221,144000,245061200,2580,2585,2585,2580,14
20250221,143900,245025075,2580,2580,2580,2580,1738
20250221,143800,240541035,2580,2580,2580,2580,26
20250221,143700,240473955,2580,2580,2580,2580,2
20250221,143600,240468795,2580,2580,2580,2580,316
20250221,143500,239653515,2580,2580,2580,2580,0
20250221,143400,239653515,2580,2580,2580,2580,1004
20250221,143300,237063195,2580,2580,2580,2580,5
20250221,143200,237050295,2580,2580,2580,2580,563
20250221,143100,235597755,2580,2580,2580,2580,168
20250221,143000,235164315,2580,2580,2580,2580,53
20250221,142900,235027575,2580,2580,2580,2580,200
20250221,142800,234511575,2580,2580,2580,2580,14
20250221,142700,234475455,2580,2580,2580,2580,4
20250221,142600,234465135,2580,2580,2580,2580,2
20250221,142500,234459975,2575,2575,2575,2575,7
20250221,142400,234441950,2580,2580,2580,2580,200
20250221,142300,233925950,2580,2580,2580,2580,0
20250221,142200,233925950,2580,2580,2580,2580,0
20250221,142100,233925950,2580,2580,2580,2580,0
20250221,142000,233925950,2580,2580,2580,2580,4
20250221,141900,233915630,2580,2580,2580,2580,0
20250221,141800,233915630,2580,2580,2580,2580,6533
20250221,141700,217060490,2580,2580,2580,2580,1
20250221,141600,217057910,2580,2580,2580,2580,1
20250221,141500,217055330,2575,2575,2575,2575,0
20250221,141400,217055330,2575,2580,2580,2575,6
20250221,141300,217039855,2580,2580,2580,2580,14
20250221,141200,217003735,2580,2580,2580,2580,50
20250221,141100,216874735,2580,2580,2580,2580,2
20250221,141000,216869575,2580,2580,2580,2580,20
20250221,140900,216817975,2575,2575,2575,2575,0
20250221,140800,216817975,2575,2575,2575,2575,6
20250221,140700,216802525,2575,2575,2575,2575,1
20250221,140600,216799950,2580,2580,2580,2580,331
20250221,140500,215945970,2580,2580,2580,2575,3505
20250221,140400,206920570,2580,2580,2585,2580,2909
20250221,140300,199415345,2585,2585,2585,2585,0
20250221,140200,199415345,2585,2585,2585,2585,1
20250221,140100,199412760,2585,2585,2585,2585,6
20250221,140000,199397250,2585,2585,2585,2585,0
20250221,135900,199397250,2585,2585,2585,2585,0
20250221,135800,199397250,2585,2585,2585,2585,1
20250221,135700,199394665,2585,2585,2585,2585,103
20250221,135600,199128410,2585,2580,2585,2580,122
20250221,135500,198813625,2580,2580,2580,2580,1
20250221,135400,198811045,2580,2580,2580,2580,1
20250221,135300,198808465,2585,2585,2585,2585,0
20250221,135200,198808465,2585,2585,2585,2585,0
20250221,135100,198808465,2585,2585,2585,2585,1
20250221,135000,198805880,2585,2580,2585,2580,33
20250221,134900,198720655,2580,2580,2580,2580,0
20250221,134800,198720655,2580,2580,2580,2580,235
20250221,134700,198114355,2580,2580,2580,2580,0
20250221,134600,198114355,2580,2580,2580,2580,0
20250221,134500,198114355,2580,2580,2580,2580,0
20250221,134400,198114355,2580,2580,2580,2580,4
20250221,134300,198104035,2580,2580,2580,2580,0
20250221,134200,198104035,2580,2580,2580,2580,0
20250221,134100,198104035,2580,2580,2580,2580,0
20250221,134000,198104035,2580,2580,2580,2580,387
20250221,133900,197105575,2580,2580,2580,2580,38
20250221,133800,197007535,2580,2580,2580,2580,1
20250221,133700,197004955,2580,2580,2580,2580,0
20250221,133600,197004955,2580,2580,2580,2580,1
20250221,133500,197002375,2580,2580,2580,2580,3
20250221,133400,196994635,2580,2580,2580,2580,50
20250221,133300,196865635,2580,2580,2580,2580,3
20250221,133200,196857895,2580,2580,2580,2580,0
20250221,133100,196857895,2580,2580,2580,2580,10
20250221,133000,196832095,2585,2585,2585,2585,0
20250221,132900,196832095,2585,2585,2585,2585,3
20250221,132800,196824340,2580,2580,2580,2580,26
20250221,132700,196757260,2580,2580,2580,2580,8
20250221,132600,196736620,2580,2580,2580,2580,3
20250221,132500,196728880,2580,2580,2580,2580,0
20250221,132400,196728880,2580,2580,2580,2580,5
20250221,132300,196715980,2580,2580,2580,2580,15
20250221,132200,196677280,2580,2585,2585,2580,17
20250221,132100,196633410,2585,2580,2585,2580,346
20250221,132000,195740725,2580,2580,2580,2580,2
20250221,131900,195735565,2580,2580,2580,2580,9
20250221,131800,195712345,2580,2580,2580,2580,0
20250221,131700,195712345,2580,2580,2580,2580,4
20250221,131600,195702025,2580,2580,2580,2580,1
20250221,131500,195699445,2585,2585,2585,2585,5
20250221,131400,195686520,2575,2575,2575,2575,0
20250221,131300,195686520,2575,2575,2575,2575,500
20250221,131200,194399020,2585,2585,2585,2585,0
20250221,131100,194399020,2585,2585,2585,2585,0
20250221,131000,194399020,2585,2585,2585,2585,0
20250221,130900,194399020,2585,2585,2585,2585,0
20250221,130800,194399020,2585,2585,2585,2585,2
20250221,130700,194393850,2580,2580,2580,2580,0
20250221,130600,194393850,2580,2580,2580,2580,506
20250221,130500,193088370,2580,2580,2580,2580,0
20250221,130400,193088370,2580,2575,2580,2575,5953
20250221,130300,177729895,2580,2580,2580,2580,142
20250221,130200,177363535,2575,2580,2580,2575,65
20250221,130100,177196155,2580,2580,2580,2580,0
20250221,130000,177196155,2580,2580,2580,2580,7
20250221,125900,177178095,2580,2580,2580,2580,2
20250221,125800,177172935,2575,2575,2575,2575,0
20250221,125700,177172935,2575,2575,2575,2575,0
20250221,125600,177172935,2575,2580,2580,2575,468
20250221,125500,175966835,2580,2580,2580,2580,0
20250221,125400,175966835,2580,2580,2580,2580,40
20250221,125300,175863635,2575,2575,2575,2575,468
20250221,125200,174658535,2575,2575,2575,2575,0
20250221,125100,174658535,2575,2575,2575,2575,0
20250221,125000,174658535,2575,2575,2575,2575,1
20250221,124900,174655960,2575,2575,2575,2575,2
20250221,124800,174650810,2580,2580,2580,2580,2
20250221,124700,174645650,2575,2575,2575,2575,0
20250221,124600,174645650,2575,2575,2575,2575,103
20250221,124500,174380425,2580,2580,2580,2580,2
20250221,124400,174375265,2580,2580,2580,2580,1
20250221,124300,174372685,2580,2580,2580,2580,32
20250221,124200,174290125,2575,2575,2575,2575,0
20250221,124100,174290125,2575,2575,2575,2575,1
20250221,124000,174287550,2580,2580,2580,2580,0
20250221,123900,174287550,2580,2580,2580,2580,6
20250221,123800,174272070,2575,2575,2575,2575,3
20250221,123700,174264345,2580,2580,2580,2580,503
20250221,123600,172966605,2575,2575,2575,2575,969
20250221,123500,170471430,2575,2575,2575,2575,116
20250221,123400,170172730,2575,2575,2575,2575,0
20250221,123300,170172730,2575,2575,2575,2575,8
20250221,123200,170152130,2580,2580,2580,2580,13
20250221,123100,170118590,2580,2575,2580,2575,34
20250221,123000,170030885,2575,2580,2580,2575,337
20250221,122900,169161965,2580,2580,2580,2580,5
20250221,122800,169149065,2580,2580,2580,2580,8
20250221,122700,169128425,2580,2580,2580,2580,0
20250221,122600,169128425,2580,2580,2580,2575,357
20250221,122500,168208365,2575,2575,2575,2575,1
20250221,122400,168205790,2580,2580,2580,2575,237
20250221,122300,167594505,2575,2575,2575,2575,0
20250221,122200,167594505,2575,2575,2575,2575,0
20250221,122100,167594505,2575,2580,2580,2575,250
20250221,122000,166950720,2575,2575,2575,2575,0
20250221,121900,166950720,2575,2575,2575,2575,202
20250221,121800,166430570,2580,2580,2580,2580,0
20250221,121700,166430570,2580,2580,2580,2575,141
20250221,121600,166066895,2580,2580,2580,2580,96
20250221,121500,165819215,2580,2580,2580,2580,2
20250221,121400,165814055,2575,2580,2580,2575,141
20250221,121300,165450955,2580,2580,2580,2580,518
20250221,121200,164114515,2580,2580,2580,2580,1
20250221,121100,164111935,2580,2575,2580,2575,241
20250221,121000,163490160,2580,2575,2580,2575,11
20250221,120900,163461785,2575,2575,2575,2575,0
20250221,120800,163461785,2575,2575,2575,2575,52
20250221,120700,163327885,2575,2575,2575,2575,300
20250221,120600,162555385,2575,2575,2575,2575,8
20250221,120500,162534785,2580,2580,2580,2580,6
20250221,120400,162519305,2580,2575,2580,2575,47
20250221,120300,162398275,2575,2575,2575,2575,0
20250221,120200,162398275,2575,2575,2575,2575,50
20250221,120100,162269525,2575,2580,2580,2575,7
20250221,120000,162251475,2580,2580,2580,2580,5
20250221,115900,162238575,2580,2580,2580,2575,51
20250221,115800,162107235,2580,2580,2580,2580,0
20250221,115700,162107235,2580,2580,2580,2580,0
20250221,115600,162107235,2580,2575,2580,2575,24
20250221,115500,162045410,2580,2580,2580,2580,0
20250221,115400,162045410,2580,2580,2580,2580,312
20250221,115300,161240450,2575,2575,2575,2575,40
20250221,115200,161137450,2580,2575,2580,2575,27
20250221,115100,161067825,2580,2580,2580,2580,3
20250221,115000,161060085,2580,2580,2580,2580,8
20250221,114900,161039445,2580,2580,2580,2580,0
20250221,114800,161039445,2580,2580,2580,2580,3
20250221,114700,161031705,2580,2580,2580,2580,28
20250221,114600,160959465,2575,2575,2575,2575,30
20250221,114500,160882215,2575,2575,2575,2575,171
20250221,114400,160441890,2575,2575,2575,2575,0
20250221,114300,160441890,2575,2580,2580,2575,3
20250221,114200,160434155,2580,2580,2580,2580,0
20250221,114100,160434155,2580,2580,2580,2580,1
20250221,114000,160431575,2575,2580,2580,2575,19
20250221,113900,160382570,2575,2580,2580,2575,253
20250221,113800,159731020,2580,2580,2580,2580,0
20250221,113700,159731020,2580,2580,2580,2580,2
20250221,113600,159725860,2580,2580,2580,2580,0
20250221,113500,159725860,2580,2580,2580,2580,0
20250221,113400,159725860,2580,2580,2580,2580,0
20250221,113300,159725860,2580,2580,2580,2580,0
20250221,113200,159725860,2580,2575,2580,2575,238
20250221,113100,159113000,2575,2575,2575,2575,70
20250221,113000,158932750,2575,2575,2575,2575,0
20250221,112900,158932750,2575,2575,2575,2575,0
20250221,112800,158932750,2575,2575,2575,2575,0
20250221,112700,158932750,2575,2580,2580,2575,26
20250221,112600,158865690,2575,2575,2575,2575,18
20250221,112500,158819340,2575,2575,2575,2575,806
20250221,112400,156743890,2575,2575,2575,2575,53
20250221,112300,156607415,2575,2575,2575,2575,984
20250221,112200,154073615,2580,2575,2580,2575,3445
20250221,112100,145202720,2580,2580,2580,2580,72
20250221,112000,145016960,2580,2580,2580,2580,0
20250221,111900,145016960,2580,2580,2580,2580,200
20250221,111800,144500960,2575,2575,2575,2575,5
20250221,111700,144488085,2575,2575,2575,2575,700
20250221,111600,142685585,2580,2580,2580,2580,2
20250221,111500,142680425,2580,2580,2580,2580,48
20250221,111400,142556585,2580,2580,2580,2580,87
20250221,111300,142332125,2580,2580,2580,2580,55
20250221,111200,142190225,2580,2580,2580,2580,0
20250221,111100,142190225,2580,2580,2580,2580,0
20250221,111000,142190225,2580,2580,2580,2580,1003
20250221,110900,139602485,2575,2580,2580,2575,18
20250221,110800,139556060,2580,2580,2580,2580,0
20250221,110700,139556060,2580,2580,2580,2580,0
20250221,110600,139556060,2580,2580,2580,2580,1
20250221,110500,139553480,2580,2580,2580,2580,2
20250221,110400,139548320,2575,2575,2575,2575,5
20250221,110300,139535445,2575,2580,2580,2575,3629
20250221,110200,130190715,2580,2580,2580,2580,5
20250221,110100,130177815,2580,2580,2580,2580,0
20250221,110000,130177815,2580,2580,2580,2580,0
20250221,105900,130177815,2580,2580,2580,2580,1
20250221,105800,130175235,2580,2580,2580,2580,2
20250221,105700,130170075,2580,2580,2580,2580,2
20250221,105600,130164915,2580,2580,2580,2580,0
20250221,105500,130164915,2580,2580,2580,2580,19
20250221,105400,130115895,2580,2580,2580,2580,2
20250221,105300,130110735,2580,2580,2580,2580,0
20250221,105200,130110735,2580,2580,2580,2580,502
20250221,105100,128815575,2580,2580,2580,2580,882
20250221,105000,126540015,2580,2580,2580,2580,481
20250221,104900,125299035,2580,2580,2580,2580,202
20250221,104800,124777875,2580,2580,2580,2580,3
20250221,104700,124770135,2580,2580,2580,2580,133
20250221,104600,124426995,2580,2580,2580,2580,50
20250221,104500,124297995,2580,2580,2580,2580,100
20250221,104400,124039995,2580,2580,2580,2580,100
20250221,104300,123781995,2580,2580,2580,2580,2
20250221,104200,123776835,2580,2580,2580,2580,1
20250221,104100,123774255,2575,2575,2575,2575,30
20250221,104000,123697005,2575,2575,2575,2575,0
20250221,103900,123697005,2575,2580,2580,2575,21
20250221,103800,123642880,2580,2585,2585,2580,390
20250221,103700,122634745,2580,2580,2580,2580,0
20250221,103600,122634745,2580,2580,2580,2580,82
20250221,103500,122423185,2580,2580,2580,2580,3
20250221,103400,122415445,2580,2580,2580,2580,2
20250221,103300,122410285,2580,2580,2580,2580,0
20250221,103200,122410285,2580,2580,2580,2580,17
20250221,103100,122366425,2575,2580,2580,2575,9
20250221,103000,122343215,2585,2580,2585,2580,58
20250221,102900,122193570,2580,2580,2580,2580,457
20250221,102800,121014510,2580,2580,2580,2580,744
20250221,102700,119094990,2580,2580,2580,2580,6
20250221,102600,119079510,2580,2580,2580,2580,840
20250221,102500,116912310,2580,2580,2580,2580,0
20250221,102400,116912310,2580,2580,2580,2580,1
20250221,102300,116909730,2580,2580,2580,2580,201
20250221,102200,116391150,2580,2580,2580,2580,63
20250221,102100,116228610,2580,2585,2585,2580,915
20250221,102000,113867465,2585,2585,2585,2585,0
20250221,101900,113867465,2585,2585,2585,2585,5
20250221,101800,113854540,2585,2585,2585,2585,30
20250221,101700,113776990,2585,2585,2585,2585,2
20250221,101600,113771820,2580,2580,2580,2580,99
20250221,101500,113516400,2575,2575,2575,2575,1
20250221,101400,113513825,2580,2580,2580,2580,102
20250221,101300,113250665,2580,2580,2580,2580,60
20250221,101200,113095865,2580,2580,2580,2580,1
20250221,101100,113093285,2580,2580,2580,2580,18
20250221,101000,113046845,2580,2580,2585,2580,29
20250221,100900,112972000,2585,2585,2585,2580,7
20250221,100800,112953915,2585,2585,2585,2580,14
20250221,100700,112917730,2585,2585,2585,2585,10
20250221,100600,112891880,2575,2580,2585,2575,1254
20250221,100500,109656625,2580,2580,2580,2580,272
20250221,100400,108954865,2580,2580,2580,2580,1
20250221,100300,108952285,2580,2580,2580,2580,102
20250221,100200,108689125,2580,2580,2580,2580,100
20250221,100100,108431125,2580,2580,2580,2580,100
20250221,100000,108173125,2575,2580,2580,2575,42
20250221,095900,108064965,2580,2580,2580,2580,1
20250221,095800,108062385,2580,2580,2580,2580,10
20250221,095700,108036585,2580,2580,2580,2580,51
20250221,095600,107905005,2580,2580,2580,2580,20
20250221,095500,107853405,2580,2580,2580,2580,20
20250221,095400,107801805,2580,2580,2580,2580,17
20250221,095300,107757945,2580,2580,2580,2580,1
20250221,095200,107755365,2580,2580,2580,2580,47
20250221,095100,107634105,2580,2580,2580,2580,206
20250221,095000,107102625,2580,2580,2580,2580,180
20250221,094900,106638225,2580,2580,2580,2580,109
20250221,094800,106357005,2575,2575,2575,2575,0
20250221,094700,106357005,2575,2575,2575,2575,0
20250221,094600,106357005,2575,2575,2575,2575,833
20250221,094500,104212030,2575,2575,2575,2575,7
20250221,094400,104194005,2575,2575,2575,2575,21
20250221,094300,104139930,2575,2575,2575,2575,172
20250221,094200,103697030,2575,2575,2575,2575,1
20250221,094100,103694455,2575,2575,2575,2575,2
20250221,094000,103689305,2575,2575,2575,2575,20
20250221,093900,103637805,2570,2570,2570,2570,0
20250221,093800,103637805,2570,2570,2570,2570,4152
20250221,093700,92967165,2570,2570,2570,2570,551
20250221,093600,91551095,2570,2570,2570,2570,1003
20250221,093500,88973385,2570,2570,2570,2570,30
20250221,093400,88896285,2570,2570,2570,2570,13
20250221,093300,88862875,2570,2570,2570,2570,94
20250221,093200,88621295,2570,2570,2570,2570,1487
20250221,093100,84799705,2570,2570,2570,2570,76
20250221,093000,84604385,2570,2570,2570,2570,86
20250221,092900,84383365,2565,2570,2570,2565,1810
20250221,092800,79734165,2570,2570,2570,2570,107
20250221,092700,79459175,2570,2570,2570,2570,124
20250221,092600,79140495,2570,2570,2570,2570,159
20250221,092500,78731865,2570,2575,2575,2570,3684
20250221,092400,69263355,2575,2575,2575,2575,594
20250221,092300,67733805,2575,2570,2575,2570,309
20250221,092200,66939380,2575,2575,2575,2570,26
20250221,092100,66872540,2575,2575,2575,2570,1086
20250221,092000,64081355,2575,2575,2575,2570,930
20250221,091900,61690200,2575,2575,2575,2570,370
20250221,091800,60737500,2575,2575,2575,2575,5354
20250221,091700,46950950,2580,2580,2580,2580,72
20250221,091600,46765190,2580,2580,2580,2580,2
20250221,091500,46760030,2580,2580,2580,2580,53
20250221,091400,46623290,2580,2580,2580,2580,1050
20250221,091300,43914290,2580,2575,2580,2575,616
20250221,091200,42328040,2580,2580,2580,2580,528
20250221,091100,40965800,2580,2585,2585,2580,5602
20250221,091000,26512630,2585,2585,2585,2585,15
20250221,090900,26473855,2585,2580,2585,2580,1277
20250221,090800,23174060,2585,2580,2585,2580,5
20250221,090700,23161140,2585,2580,2585,2575,571
20250221,090600,21687940,2580,2585,2585,2580,1766
20250221,090500,17126060,2585,2585,2585,2575,778
20250221,090400,15119450,2585,2585,2585,2585,0
20250221,090300,15119450,2585,2585,2585,2585,11
20250221,090200,15091015,2585,2580,2585,2580,6
20250221,090100,15075515,2590,2585,2590,2585,2258
20250221,090000,9238580,2590,2585,2590,2580,3574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202500 276858005 2580 2580 2580 2580 1586
3 20250221 202400 276858005 2580 2580 2580 2580 0
4 20250221 202300 276858005 2580 2580 2580 2580 0
5 20250221 202200 276858005 2580 2580 2580 2580 0
6 20250221 202100 276858005 2580 2580 2580 2580 0
7 20250221 202000 276858005 2580 2580 2580 2580 0
8 20250221 201900 276858005 2580 2580 2580 2580 0
9 20250221 201800 276858005 2580 2580 2580 2580 0
10 20250221 201700 276858005 2580 2580 2580 2580 0
11 20250221 201600 276858005 2580 2580 2580 2580 0
12 20250221 201500 276858005 2580 2580 2580 2580 0
13 20250221 201400 276858005 2580 2580 2580 2580 0
14 20250221 201300 276858005 2580 2580 2580 2580 0
15 20250221 201200 276858005 2580 2580 2580 2580 0
16 20250221 201100 276858005 2580 2580 2580 2580 0
17 20250221 201000 276858005 2580 2580 2580 2580 0
18 20250221 200900 276858005 2580 2580 2580 2580 0
19 20250221 200800 276858005 2580 2580 2580 2580 0
20 20250221 200700 276858005 2580 2580 2580 2580 0
21 20250221 200600 276858005 2580 2580 2580 2580 0
22 20250221 200500 276858005 2580 2580 2580 2580 0
23 20250221 200400 276858005 2580 2580 2580 2580 0
24 20250221 200300 276858005 2580 2580 2580 2580 0
25 20250221 200200 276858005 2580 2580 2580 2580 0
26 20250221 200100 276858005 2580 2580 2580 2580 0
27 20250221 200000 276858005 2580 2580 2580 2580 0
28 20250221 195900 276858005 2580 2580 2580 2580 0
29 20250221 195800 276858005 2580 2580 2580 2580 0
30 20250221 195700 276858005 2580 2580 2580 2580 0
31 20250221 195600 276858005 2580 2580 2580 2580 0
32 20250221 195500 276858005 2580 2580 2580 2580 1586
33 20250221 195400 276858005 2580 2580 2580 2580 0
34 20250221 195300 276858005 2580 2580 2580 2580 0
35 20250221 195200 276858005 2580 2580 2580 2580 0
36 20250221 195100 276858005 2580 2580 2580 2580 0
37 20250221 195000 276858005 2580 2580 2580 2580 0
38 20250221 194900 276858005 2580 2580 2580 2580 0
39 20250221 194800 276858005 2580 2580 2580 2580 0
40 20250221 194700 276858005 2580 2580 2580 2580 0
41 20250221 194600 276858005 2580 2580 2580 2580 0
42 20250221 194500 276858005 2580 2580 2580 2580 0
43 20250221 194400 276858005 2580 2580 2580 2580 0
44 20250221 194300 276858005 2580 2580 2580 2580 0
45 20250221 194200 276858005 2580 2580 2580 2580 0
46 20250221 194100 276858005 2580 2580 2580 2580 0
47 20250221 194000 276858005 2580 2580 2580 2580 0
48 20250221 193900 276858005 2580 2580 2580 2580 0
49 20250221 193800 276858005 2580 2580 2580 2580 0
50 20250221 193700 276858005 2580 2580 2580 2580 0
51 20250221 193600 276858005 2580 2580 2580 2580 0
52 20250221 193500 276858005 2580 2580 2580 2580 0
53 20250221 193400 276858005 2580 2580 2580 2580 0
54 20250221 193300 276858005 2580 2580 2580 2580 0
55 20250221 193200 276858005 2580 2580 2580 2580 0
56 20250221 193100 276858005 2580 2580 2580 2580 0
57 20250221 193000 276858005 2580 2580 2580 2580 0
58 20250221 192900 276858005 2580 2580 2580 2580 0
59 20250221 192800 276858005 2580 2580 2580 2580 0
60 20250221 192700 276858005 2580 2580 2580 2580 0
61 20250221 192600 276858005 2580 2580 2580 2580 0
62 20250221 192500 276858005 2580 2580 2580 2580 1586
63 20250221 192400 276858005 2580 2580 2580 2580 0
64 20250221 192300 276858005 2580 2580 2580 2580 0
65 20250221 192200 276858005 2580 2580 2580 2580 0
66 20250221 192100 276858005 2580 2580 2580 2580 0
67 20250221 192000 276858005 2580 2580 2580 2580 0
68 20250221 191900 276858005 2580 2580 2580 2580 0
69 20250221 191800 276858005 2580 2580 2580 2580 0
70 20250221 191700 276858005 2580 2580 2580 2580 0
71 20250221 191600 276858005 2580 2580 2580 2580 0
72 20250221 191500 276858005 2580 2580 2580 2580 0
73 20250221 191400 276858005 2580 2580 2580 2580 0
74 20250221 191300 276858005 2580 2580 2580 2580 0
75 20250221 191200 276858005 2580 2580 2580 2580 0
76 20250221 191100 276858005 2580 2580 2580 2580 0
77 20250221 191000 276858005 2580 2580 2580 2580 0
78 20250221 190900 276858005 2580 2580 2580 2580 0
79 20250221 190800 276858005 2580 2580 2580 2580 0
80 20250221 190700 276858005 2580 2580 2580 2580 0
81 20250221 190600 276858005 2580 2580 2580 2580 0
82 20250221 190500 276858005 2580 2580 2580 2580 0
83 20250221 190400 276858005 2580 2580 2580 2580 0
84 20250221 190300 276858005 2580 2580 2580 2580 0
85 20250221 190200 276858005 2580 2580 2580 2580 0
86 20250221 190100 276858005 2580 2580 2580 2580 0
87 20250221 190000 276858005 2580 2580 2580 2580 0
88 20250221 185900 276858005 2580 2580 2580 2580 0
89 20250221 185800 276858005 2580 2580 2580 2580 0
90 20250221 185700 276858005 2580 2580 2580 2580 0
91 20250221 185600 276858005 2580 2580 2580 2580 0
92 20250221 185500 276858005 2580 2580 2580 2580 1586
93 20250221 185400 276858005 2580 2580 2580 2580 0
94 20250221 185300 276858005 2580 2580 2580 2580 0
95 20250221 185200 276858005 2580 2580 2580 2580 0
96 20250221 185100 276858005 2580 2580 2580 2580 0
97 20250221 185000 276858005 2580 2580 2580 2580 0
98 20250221 184900 276858005 2580 2580 2580 2580 0
99 20250221 184800 276858005 2580 2580 2580 2580 0
100 20250221 184700 276858005 2580 2580 2580 2580 0
101 20250221 184600 276858005 2580 2580 2580 2580 0
102 20250221 184500 276858005 2580 2580 2580 2580 0
103 20250221 184400 276858005 2580 2580 2580 2580 0
104 20250221 184300 276858005 2580 2580 2580 2580 0
105 20250221 184200 276858005 2580 2580 2580 2580 0
106 20250221 184100 276858005 2580 2580 2580 2580 0
107 20250221 184000 276858005 2580 2580 2580 2580 0
108 20250221 183900 276858005 2580 2580 2580 2580 0
109 20250221 183800 276858005 2580 2580 2580 2580 0
110 20250221 183700 276858005 2580 2580 2580 2580 0
111 20250221 183600 276858005 2580 2580 2580 2580 0
112 20250221 183500 276858005 2580 2580 2580 2580 0
113 20250221 183400 276858005 2580 2580 2580 2580 0
114 20250221 183300 276858005 2580 2580 2580 2580 0
115 20250221 183200 276858005 2580 2580 2580 2580 0
116 20250221 183100 276858005 2580 2580 2580 2580 0
117 20250221 183000 276858005 2580 2580 2580 2580 0
118 20250221 182900 276858005 2580 2580 2580 2580 0
119 20250221 182800 276858005 2580 2580 2580 2580 0
120 20250221 182700 276858005 2580 2580 2580 2580 0
121 20250221 182600 276858005 2580 2580 2580 2580 0
122 20250221 182500 276858005 2580 2580 2580 2580 1586
123 20250221 182400 276858005 2580 2580 2580 2580 0
124 20250221 182300 276858005 2580 2580 2580 2580 0
125 20250221 182200 276858005 2580 2580 2580 2580 0
126 20250221 182100 276858005 2580 2580 2580 2580 0
127 20250221 182000 276858005 2580 2580 2580 2580 0
128 20250221 181900 276858005 2580 2580 2580 2580 0
129 20250221 181800 276858005 2580 2580 2580 2580 0
130 20250221 181700 276858005 2580 2580 2580 2580 0
131 20250221 181600 276858005 2580 2580 2580 2580 0
132 20250221 181500 276858005 2580 2580 2580 2580 0
133 20250221 181400 276858005 2580 2580 2580 2580 0
134 20250221 181300 276858005 2580 2580 2580 2580 0
135 20250221 181200 276858005 2580 2580 2580 2580 0
136 20250221 181100 276858005 2580 2580 2580 2580 0
137 20250221 181000 276858005 2580 2580 2580 2580 0
138 20250221 180900 276858005 2580 2580 2580 2580 0
139 20250221 180800 276858005 2580 2580 2580 2580 0
140 20250221 180700 276858005 2580 2580 2580 2580 0
141 20250221 180600 276858005 2580 2580 2580 2580 0
142 20250221 180500 276858005 2580 2580 2580 2580 0
143 20250221 180400 276858005 2580 2580 2580 2580 0
144 20250221 180300 276858005 2580 2580 2580 2580 0
145 20250221 180200 276858005 2580 2580 2580 2580 0
146 20250221 180100 276858005 2580 2580 2580 2580 0
147 20250221 180000 276858005 2580 2580 2580 2580 0
148 20250221 175900 276858005 2580 2580 2580 2580 0
149 20250221 175800 276858005 2580 2580 2580 2580 0
150 20250221 175700 276858005 2580 2580 2580 2580 0
151 20250221 175600 276858005 2580 2580 2580 2580 0
152 20250221 175500 276858005 2580 2580 2580 2580 1586
153 20250221 175400 276858005 2580 2580 2580 2580 0
154 20250221 175300 276858005 2580 2580 2580 2580 0
155 20250221 175200 276858005 2580 2580 2580 2580 0
156 20250221 175100 276858005 2580 2580 2580 2580 0
157 20250221 175000 276858005 2580 2580 2580 2580 0
158 20250221 174900 276858005 2580 2580 2580 2580 0
159 20250221 174800 276858005 2580 2580 2580 2580 0
160 20250221 174700 276858005 2580 2580 2580 2580 0
161 20250221 174600 276858005 2580 2580 2580 2580 0
162 20250221 174500 276858005 2580 2580 2580 2580 0
163 20250221 174400 276858005 2580 2580 2580 2580 0
164 20250221 174300 276858005 2580 2580 2580 2580 0
165 20250221 174200 276858005 2580 2580 2580 2580 0
166 20250221 174100 276858005 2580 2580 2580 2580 0
167 20250221 174000 276858005 2580 2580 2580 2580 0
168 20250221 173900 276858005 2580 2580 2580 2580 0
169 20250221 173800 276858005 2580 2580 2580 2580 0
170 20250221 173700 276858005 2580 2580 2580 2580 0
171 20250221 173600 276858005 2580 2580 2580 2580 0
172 20250221 173500 276858005 2580 2580 2580 2580 0
173 20250221 173400 276858005 2580 2580 2580 2580 0
174 20250221 173300 276858005 2580 2580 2580 2580 0
175 20250221 173200 276858005 2580 2580 2580 2580 0
176 20250221 173100 276858005 2580 2580 2580 2580 0
177 20250221 173000 276858005 2580 2580 2580 2580 0
178 20250221 172900 276858005 2580 2580 2580 2580 0
179 20250221 172800 276858005 2580 2580 2580 2580 0
180 20250221 172700 276858005 2580 2580 2580 2580 0
181 20250221 172600 276858005 2580 2580 2580 2580 0
182 20250221 172500 276858005 2580 2580 2580 2580 1586
183 20250221 172400 276858005 2580 2580 2580 2580 0
184 20250221 172300 276858005 2580 2580 2580 2580 0
185 20250221 172200 276858005 2580 2580 2580 2580 0
186 20250221 172100 276858005 2580 2580 2580 2580 0
187 20250221 172000 276858005 2580 2580 2580 2580 0
188 20250221 171900 276858005 2580 2580 2580 2580 0
189 20250221 171800 276858005 2580 2580 2580 2580 0
190 20250221 171700 276858005 2580 2580 2580 2580 0
191 20250221 171600 276858005 2580 2580 2580 2580 0
192 20250221 171500 276858005 2580 2580 2580 2580 0
193 20250221 171400 276858005 2580 2580 2580 2580 0
194 20250221 171300 276858005 2580 2580 2580 2580 0
195 20250221 171200 276858005 2580 2580 2580 2580 0
196 20250221 171100 276858005 2580 2580 2580 2580 0
197 20250221 171000 276858005 2580 2580 2580 2580 0
198 20250221 170900 276858005 2580 2580 2580 2580 0
199 20250221 170800 276858005 2580 2580 2580 2580 0
200 20250221 170700 276858005 2580 2580 2580 2580 0
201 20250221 170600 276858005 2580 2580 2580 2580 0
202 20250221 170500 276858005 2580 2580 2580 2580 0
203 20250221 170400 276858005 2580 2580 2580 2580 0
204 20250221 170300 276858005 2580 2580 2580 2580 0
205 20250221 170200 276858005 2580 2580 2580 2580 0
206 20250221 170100 276858005 2580 2580 2580 2580 0
207 20250221 170000 276858005 2580 2580 2580 2580 0
208 20250221 165900 276858005 2580 2580 2580 2580 0
209 20250221 165800 276858005 2580 2580 2580 2580 0
210 20250221 165700 276858005 2580 2580 2580 2580 0
211 20250221 165600 276858005 2580 2580 2580 2580 0
212 20250221 165500 276858005 2580 2580 2580 2580 1586
213 20250221 165400 276858005 2580 2580 2580 2580 0
214 20250221 165300 276858005 2580 2580 2580 2580 0
215 20250221 165200 276858005 2580 2580 2580 2580 0
216 20250221 165100 276858005 2580 2580 2580 2580 0
217 20250221 165000 276858005 2580 2580 2580 2580 0
218 20250221 164900 276858005 2580 2580 2580 2580 0
219 20250221 164800 276858005 2580 2580 2580 2580 0
220 20250221 164700 276858005 2580 2580 2580 2580 0
221 20250221 164600 276858005 2580 2580 2580 2580 0
222 20250221 164500 276858005 2580 2580 2580 2580 0
223 20250221 164400 276858005 2580 2580 2580 2580 0
224 20250221 164300 276858005 2580 2580 2580 2580 0
225 20250221 164200 276858005 2580 2580 2580 2580 0
226 20250221 164100 276858005 2580 2580 2580 2580 0
227 20250221 164000 276858005 2580 2580 2580 2580 0
228 20250221 163900 276858005 2580 2580 2580 2580 0
229 20250221 163800 276858005 2580 2580 2580 2580 0
230 20250221 163700 276858005 2580 2580 2580 2580 0
231 20250221 163600 276858005 2580 2580 2580 2580 0
232 20250221 163500 276858005 2580 2580 2580 2580 0
233 20250221 163400 276858005 2580 2580 2580 2580 0
234 20250221 163300 276858005 2580 2580 2580 2580 0
235 20250221 163200 276858005 2580 2580 2580 2580 0
236 20250221 163100 276858005 2580 2580 2580 2580 0
237 20250221 163000 276858005 2580 2580 2580 2580 0
238 20250221 162900 276858005 2580 2580 2580 2580 0
239 20250221 162800 276858005 2580 2580 2580 2580 0
240 20250221 162700 276858005 2580 2580 2580 2580 0
241 20250221 162600 276858005 2580 2580 2580 2580 0
242 20250221 162500 276858005 2580 2580 2580 2580 1586
243 20250221 162400 276858005 2580 2580 2580 2580 0
244 20250221 162300 276858005 2580 2580 2580 2580 0
245 20250221 162200 276858005 2580 2580 2580 2580 0
246 20250221 162100 276858005 2580 2580 2580 2580 0
247 20250221 162000 276858005 2580 2580 2580 2580 0
248 20250221 161900 276858005 2580 2580 2580 2580 0
249 20250221 161800 276858005 2580 2580 2580 2580 0
250 20250221 161700 276858005 2580 2580 2580 2580 0
251 20250221 161600 276858005 2580 2580 2580 2580 0
252 20250221 161500 276858005 2580 2580 2580 2580 0
253 20250221 161400 276858005 2580 2580 2580 2580 0
254 20250221 161300 276858005 2580 2580 2580 2580 0
255 20250221 161200 276858005 2580 2580 2580 2580 0
256 20250221 161100 276858005 2580 2580 2580 2580 0
257 20250221 161000 276858005 2580 2580 2580 2580 0
258 20250221 160900 276858005 2580 2580 2580 2580 0
259 20250221 160800 276858005 2580 2580 2580 2580 0
260 20250221 160700 276858005 2580 2580 2580 2580 0
261 20250221 160600 276858005 2580 2580 2580 2580 0
262 20250221 160500 276858005 2580 2580 2580 2580 0
263 20250221 160400 276858005 2580 2580 2580 2580 0
264 20250221 160300 276858005 2580 2580 2580 2580 0
265 20250221 160200 276858005 2580 2580 2580 2580 0
266 20250221 160100 276858005 2580 2580 2580 2580 0
267 20250221 160000 276858005 2580 2580 2580 2580 0
268 20250221 155900 276858005 2580 2580 2580 2580 0
269 20250221 155800 276858005 2580 2580 2580 2580 0
270 20250221 155700 276858005 2580 2580 2580 2580 0
271 20250221 155600 276858005 2580 2580 2580 2580 0
272 20250221 155500 276858005 2580 2580 2580 2580 1586
273 20250221 155400 276858005 2580 2580 2580 2580 0
274 20250221 155300 276858005 2580 2580 2580 2580 0
275 20250221 155200 276858005 2580 2580 2580 2580 0
276 20250221 155100 276858005 2580 2580 2580 2580 0
277 20250221 155000 276858005 2580 2580 2580 2580 0
278 20250221 154900 276858005 2580 2580 2580 2580 0
279 20250221 154800 276858005 2580 2580 2580 2580 0
280 20250221 154700 276858005 2580 2580 2580 2580 0
281 20250221 154600 276858005 2580 2580 2580 2580 0
282 20250221 154500 276858005 2580 2580 2580 2580 0
283 20250221 154400 276858005 2580 2580 2580 2580 0
284 20250221 154300 276858005 2580 2580 2580 2580 0
285 20250221 154200 276858005 2580 2580 2580 2580 0
286 20250221 154100 276858005 2580 2580 2580 2580 0
287 20250221 154000 276858005 2580 2580 2580 2580 0
288 20250221 153900 276858005 2580 2580 2580 2580 0
289 20250221 153800 276858005 2580 2580 2580 2580 0
290 20250221 153700 276858005 2580 2580 2580 2580 0
291 20250221 153600 276858005 2580 2580 2580 2580 0
292 20250221 153500 276858005 2580 2580 2580 2580 0
293 20250221 153400 276858005 2580 2580 2580 2580 0
294 20250221 153300 276858005 2580 2580 2580 2580 0
295 20250221 153200 276858005 2580 2580 2580 2580 0
296 20250221 153100 276858005 2580 2580 2580 2580 0
297 20250221 153000 276858005 2580 2580 2580 2580 1586
298 20250221 152900 272766125 2580 2580 2580 2580 0
299 20250221 152800 272766125 2580 2580 2580 2580 0
300 20250221 152700 272766125 2580 2580 2580 2580 0
301 20250221 152600 272766125 2580 2580 2580 2580 0
302 20250221 152500 272766125 2580 2580 2580 2580 0
303 20250221 152400 272766125 2580 2580 2580 2580 0
304 20250221 152300 272766125 2580 2580 2580 2580 0
305 20250221 152200 272766125 2580 2580 2580 2580 0
306 20250221 152100 272766125 2580 2580 2580 2580 0
307 20250221 152000 272766125 2580 2580 2580 2580 0
308 20250221 151900 272766125 2580 2585 2585 2580 43
309 20250221 151800 272655035 2580 2580 2585 2580 477
310 20250221 151700 271424360 2580 2580 2580 2580 2
311 20250221 151600 271419200 2580 2580 2580 2580 21
312 20250221 151500 271365020 2580 2580 2580 2580 10
313 20250221 151400 271339220 2580 2580 2580 2580 5
314 20250221 151300 271326320 2585 2585 2585 2580 10
315 20250221 151200 271300475 2575 2580 2580 2575 41
316 20250221 151100 271194735 2580 2575 2580 2575 1209
317 20250221 151000 268075980 2580 2580 2580 2580 0
318 20250221 150900 268075980 2580 2580 2580 2580 0
319 20250221 150800 268075980 2580 2580 2580 2580 102
320 20250221 150700 267812820 2580 2580 2580 2580 0
321 20250221 150600 267812820 2580 2575 2580 2575 2029
322 20250221 150500 262578115 2575 2575 2575 2575 104
323 20250221 150400 262310315 2580 2580 2580 2580 20
324 20250221 150300 262258715 2575 2580 2580 2575 119
325 20250221 150200 261952280 2575 2575 2575 2575 73
326 20250221 150100 261764305 2580 2580 2580 2580 50
327 20250221 150000 261635305 2580 2580 2580 2580 53
328 20250221 145900 261498565 2580 2580 2580 2580 0
329 20250221 145800 261498565 2580 2575 2580 2575 880
330 20250221 145700 259228315 2580 2580 2580 2580 0
331 20250221 145600 259228315 2580 2580 2580 2580 100
332 20250221 145500 258970315 2580 2580 2580 2580 1
333 20250221 145400 258967735 2580 2580 2580 2580 1
334 20250221 145300 258965155 2580 2580 2580 2580 1
335 20250221 145200 258962575 2580 2580 2580 2580 0
336 20250221 145100 258962575 2580 2580 2580 2580 10
337 20250221 145000 258936775 2575 2575 2575 2575 0
338 20250221 144900 258936775 2575 2580 2580 2575 2050
339 20250221 144800 253657775 2580 2580 2580 2580 21
340 20250221 144700 253603595 2580 2580 2580 2580 26
341 20250221 144600 253536515 2580 2580 2585 2580 3038
342 20250221 144500 245698470 2580 2580 2580 2580 242
343 20250221 144400 245074110 2580 2580 2580 2580 0
344 20250221 144300 245074110 2580 2580 2585 2580 5
345 20250221 144200 245061200 2580 2580 2580 2580 0
346 20250221 144100 245061200 2580 2580 2580 2580 0
347 20250221 144000 245061200 2580 2585 2585 2580 14
348 20250221 143900 245025075 2580 2580 2580 2580 1738
349 20250221 143800 240541035 2580 2580 2580 2580 26
350 20250221 143700 240473955 2580 2580 2580 2580 2
351 20250221 143600 240468795 2580 2580 2580 2580 316
352 20250221 143500 239653515 2580 2580 2580 2580 0
353 20250221 143400 239653515 2580 2580 2580 2580 1004
354 20250221 143300 237063195 2580 2580 2580 2580 5
355 20250221 143200 237050295 2580 2580 2580 2580 563
356 20250221 143100 235597755 2580 2580 2580 2580 168
357 20250221 143000 235164315 2580 2580 2580 2580 53
358 20250221 142900 235027575 2580 2580 2580 2580 200
359 20250221 142800 234511575 2580 2580 2580 2580 14
360 20250221 142700 234475455 2580 2580 2580 2580 4
361 20250221 142600 234465135 2580 2580 2580 2580 2
362 20250221 142500 234459975 2575 2575 2575 2575 7
363 20250221 142400 234441950 2580 2580 2580 2580 200
364 20250221 142300 233925950 2580 2580 2580 2580 0
365 20250221 142200 233925950 2580 2580 2580 2580 0
366 20250221 142100 233925950 2580 2580 2580 2580 0
367 20250221 142000 233925950 2580 2580 2580 2580 4
368 20250221 141900 233915630 2580 2580 2580 2580 0
369 20250221 141800 233915630 2580 2580 2580 2580 6533
370 20250221 141700 217060490 2580 2580 2580 2580 1
371 20250221 141600 217057910 2580 2580 2580 2580 1
372 20250221 141500 217055330 2575 2575 2575 2575 0
373 20250221 141400 217055330 2575 2580 2580 2575 6
374 20250221 141300 217039855 2580 2580 2580 2580 14
375 20250221 141200 217003735 2580 2580 2580 2580 50
376 20250221 141100 216874735 2580 2580 2580 2580 2
377 20250221 141000 216869575 2580 2580 2580 2580 20
378 20250221 140900 216817975 2575 2575 2575 2575 0
379 20250221 140800 216817975 2575 2575 2575 2575 6
380 20250221 140700 216802525 2575 2575 2575 2575 1
381 20250221 140600 216799950 2580 2580 2580 2580 331
382 20250221 140500 215945970 2580 2580 2580 2575 3505
383 20250221 140400 206920570 2580 2580 2585 2580 2909
384 20250221 140300 199415345 2585 2585 2585 2585 0
385 20250221 140200 199415345 2585 2585 2585 2585 1
386 20250221 140100 199412760 2585 2585 2585 2585 6
387 20250221 140000 199397250 2585 2585 2585 2585 0
388 20250221 135900 199397250 2585 2585 2585 2585 0
389 20250221 135800 199397250 2585 2585 2585 2585 1
390 20250221 135700 199394665 2585 2585 2585 2585 103
391 20250221 135600 199128410 2585 2580 2585 2580 122
392 20250221 135500 198813625 2580 2580 2580 2580 1
393 20250221 135400 198811045 2580 2580 2580 2580 1
394 20250221 135300 198808465 2585 2585 2585 2585 0
395 20250221 135200 198808465 2585 2585 2585 2585 0
396 20250221 135100 198808465 2585 2585 2585 2585 1
397 20250221 135000 198805880 2585 2580 2585 2580 33
398 20250221 134900 198720655 2580 2580 2580 2580 0
399 20250221 134800 198720655 2580 2580 2580 2580 235
400 20250221 134700 198114355 2580 2580 2580 2580 0
401 20250221 134600 198114355 2580 2580 2580 2580 0
402 20250221 134500 198114355 2580 2580 2580 2580 0
403 20250221 134400 198114355 2580 2580 2580 2580 4
404 20250221 134300 198104035 2580 2580 2580 2580 0
405 20250221 134200 198104035 2580 2580 2580 2580 0
406 20250221 134100 198104035 2580 2580 2580 2580 0
407 20250221 134000 198104035 2580 2580 2580 2580 387
408 20250221 133900 197105575 2580 2580 2580 2580 38
409 20250221 133800 197007535 2580 2580 2580 2580 1
410 20250221 133700 197004955 2580 2580 2580 2580 0
411 20250221 133600 197004955 2580 2580 2580 2580 1
412 20250221 133500 197002375 2580 2580 2580 2580 3
413 20250221 133400 196994635 2580 2580 2580 2580 50
414 20250221 133300 196865635 2580 2580 2580 2580 3
415 20250221 133200 196857895 2580 2580 2580 2580 0
416 20250221 133100 196857895 2580 2580 2580 2580 10
417 20250221 133000 196832095 2585 2585 2585 2585 0
418 20250221 132900 196832095 2585 2585 2585 2585 3
419 20250221 132800 196824340 2580 2580 2580 2580 26
420 20250221 132700 196757260 2580 2580 2580 2580 8
421 20250221 132600 196736620 2580 2580 2580 2580 3
422 20250221 132500 196728880 2580 2580 2580 2580 0
423 20250221 132400 196728880 2580 2580 2580 2580 5
424 20250221 132300 196715980 2580 2580 2580 2580 15
425 20250221 132200 196677280 2580 2585 2585 2580 17
426 20250221 132100 196633410 2585 2580 2585 2580 346
427 20250221 132000 195740725 2580 2580 2580 2580 2
428 20250221 131900 195735565 2580 2580 2580 2580 9
429 20250221 131800 195712345 2580 2580 2580 2580 0
430 20250221 131700 195712345 2580 2580 2580 2580 4
431 20250221 131600 195702025 2580 2580 2580 2580 1
432 20250221 131500 195699445 2585 2585 2585 2585 5
433 20250221 131400 195686520 2575 2575 2575 2575 0
434 20250221 131300 195686520 2575 2575 2575 2575 500
435 20250221 131200 194399020 2585 2585 2585 2585 0
436 20250221 131100 194399020 2585 2585 2585 2585 0
437 20250221 131000 194399020 2585 2585 2585 2585 0
438 20250221 130900 194399020 2585 2585 2585 2585 0
439 20250221 130800 194399020 2585 2585 2585 2585 2
440 20250221 130700 194393850 2580 2580 2580 2580 0
441 20250221 130600 194393850 2580 2580 2580 2580 506
442 20250221 130500 193088370 2580 2580 2580 2580 0
443 20250221 130400 193088370 2580 2575 2580 2575 5953
444 20250221 130300 177729895 2580 2580 2580 2580 142
445 20250221 130200 177363535 2575 2580 2580 2575 65
446 20250221 130100 177196155 2580 2580 2580 2580 0
447 20250221 130000 177196155 2580 2580 2580 2580 7
448 20250221 125900 177178095 2580 2580 2580 2580 2
449 20250221 125800 177172935 2575 2575 2575 2575 0
450 20250221 125700 177172935 2575 2575 2575 2575 0
451 20250221 125600 177172935 2575 2580 2580 2575 468
452 20250221 125500 175966835 2580 2580 2580 2580 0
453 20250221 125400 175966835 2580 2580 2580 2580 40
454 20250221 125300 175863635 2575 2575 2575 2575 468
455 20250221 125200 174658535 2575 2575 2575 2575 0
456 20250221 125100 174658535 2575 2575 2575 2575 0
457 20250221 125000 174658535 2575 2575 2575 2575 1
458 20250221 124900 174655960 2575 2575 2575 2575 2
459 20250221 124800 174650810 2580 2580 2580 2580 2
460 20250221 124700 174645650 2575 2575 2575 2575 0
461 20250221 124600 174645650 2575 2575 2575 2575 103
462 20250221 124500 174380425 2580 2580 2580 2580 2
463 20250221 124400 174375265 2580 2580 2580 2580 1
464 20250221 124300 174372685 2580 2580 2580 2580 32
465 20250221 124200 174290125 2575 2575 2575 2575 0
466 20250221 124100 174290125 2575 2575 2575 2575 1
467 20250221 124000 174287550 2580 2580 2580 2580 0
468 20250221 123900 174287550 2580 2580 2580 2580 6
469 20250221 123800 174272070 2575 2575 2575 2575 3
470 20250221 123700 174264345 2580 2580 2580 2580 503
471 20250221 123600 172966605 2575 2575 2575 2575 969
472 20250221 123500 170471430 2575 2575 2575 2575 116
473 20250221 123400 170172730 2575 2575 2575 2575 0
474 20250221 123300 170172730 2575 2575 2575 2575 8
475 20250221 123200 170152130 2580 2580 2580 2580 13
476 20250221 123100 170118590 2580 2575 2580 2575 34
477 20250221 123000 170030885 2575 2580 2580 2575 337
478 20250221 122900 169161965 2580 2580 2580 2580 5
479 20250221 122800 169149065 2580 2580 2580 2580 8
480 20250221 122700 169128425 2580 2580 2580 2580 0
481 20250221 122600 169128425 2580 2580 2580 2575 357
482 20250221 122500 168208365 2575 2575 2575 2575 1
483 20250221 122400 168205790 2580 2580 2580 2575 237
484 20250221 122300 167594505 2575 2575 2575 2575 0
485 20250221 122200 167594505 2575 2575 2575 2575 0
486 20250221 122100 167594505 2575 2580 2580 2575 250
487 20250221 122000 166950720 2575 2575 2575 2575 0
488 20250221 121900 166950720 2575 2575 2575 2575 202
489 20250221 121800 166430570 2580 2580 2580 2580 0
490 20250221 121700 166430570 2580 2580 2580 2575 141
491 20250221 121600 166066895 2580 2580 2580 2580 96
492 20250221 121500 165819215 2580 2580 2580 2580 2
493 20250221 121400 165814055 2575 2580 2580 2575 141
494 20250221 121300 165450955 2580 2580 2580 2580 518
495 20250221 121200 164114515 2580 2580 2580 2580 1
496 20250221 121100 164111935 2580 2575 2580 2575 241
497 20250221 121000 163490160 2580 2575 2580 2575 11
498 20250221 120900 163461785 2575 2575 2575 2575 0
499 20250221 120800 163461785 2575 2575 2575 2575 52
500 20250221 120700 163327885 2575 2575 2575 2575 300
501 20250221 120600 162555385 2575 2575 2575 2575 8
502 20250221 120500 162534785 2580 2580 2580 2580 6
503 20250221 120400 162519305 2580 2575 2580 2575 47
504 20250221 120300 162398275 2575 2575 2575 2575 0
505 20250221 120200 162398275 2575 2575 2575 2575 50
506 20250221 120100 162269525 2575 2580 2580 2575 7
507 20250221 120000 162251475 2580 2580 2580 2580 5
508 20250221 115900 162238575 2580 2580 2580 2575 51
509 20250221 115800 162107235 2580 2580 2580 2580 0
510 20250221 115700 162107235 2580 2580 2580 2580 0
511 20250221 115600 162107235 2580 2575 2580 2575 24
512 20250221 115500 162045410 2580 2580 2580 2580 0
513 20250221 115400 162045410 2580 2580 2580 2580 312
514 20250221 115300 161240450 2575 2575 2575 2575 40
515 20250221 115200 161137450 2580 2575 2580 2575 27
516 20250221 115100 161067825 2580 2580 2580 2580 3
517 20250221 115000 161060085 2580 2580 2580 2580 8
518 20250221 114900 161039445 2580 2580 2580 2580 0
519 20250221 114800 161039445 2580 2580 2580 2580 3
520 20250221 114700 161031705 2580 2580 2580 2580 28
521 20250221 114600 160959465 2575 2575 2575 2575 30
522 20250221 114500 160882215 2575 2575 2575 2575 171
523 20250221 114400 160441890 2575 2575 2575 2575 0
524 20250221 114300 160441890 2575 2580 2580 2575 3
525 20250221 114200 160434155 2580 2580 2580 2580 0
526 20250221 114100 160434155 2580 2580 2580 2580 1
527 20250221 114000 160431575 2575 2580 2580 2575 19
528 20250221 113900 160382570 2575 2580 2580 2575 253
529 20250221 113800 159731020 2580 2580 2580 2580 0
530 20250221 113700 159731020 2580 2580 2580 2580 2
531 20250221 113600 159725860 2580 2580 2580 2580 0
532 20250221 113500 159725860 2580 2580 2580 2580 0
533 20250221 113400 159725860 2580 2580 2580 2580 0
534 20250221 113300 159725860 2580 2580 2580 2580 0
535 20250221 113200 159725860 2580 2575 2580 2575 238
536 20250221 113100 159113000 2575 2575 2575 2575 70
537 20250221 113000 158932750 2575 2575 2575 2575 0
538 20250221 112900 158932750 2575 2575 2575 2575 0
539 20250221 112800 158932750 2575 2575 2575 2575 0
540 20250221 112700 158932750 2575 2580 2580 2575 26
541 20250221 112600 158865690 2575 2575 2575 2575 18
542 20250221 112500 158819340 2575 2575 2575 2575 806
543 20250221 112400 156743890 2575 2575 2575 2575 53
544 20250221 112300 156607415 2575 2575 2575 2575 984
545 20250221 112200 154073615 2580 2575 2580 2575 3445
546 20250221 112100 145202720 2580 2580 2580 2580 72
547 20250221 112000 145016960 2580 2580 2580 2580 0
548 20250221 111900 145016960 2580 2580 2580 2580 200
549 20250221 111800 144500960 2575 2575 2575 2575 5
550 20250221 111700 144488085 2575 2575 2575 2575 700
551 20250221 111600 142685585 2580 2580 2580 2580 2
552 20250221 111500 142680425 2580 2580 2580 2580 48
553 20250221 111400 142556585 2580 2580 2580 2580 87
554 20250221 111300 142332125 2580 2580 2580 2580 55
555 20250221 111200 142190225 2580 2580 2580 2580 0
556 20250221 111100 142190225 2580 2580 2580 2580 0
557 20250221 111000 142190225 2580 2580 2580 2580 1003
558 20250221 110900 139602485 2575 2580 2580 2575 18
559 20250221 110800 139556060 2580 2580 2580 2580 0
560 20250221 110700 139556060 2580 2580 2580 2580 0
561 20250221 110600 139556060 2580 2580 2580 2580 1
562 20250221 110500 139553480 2580 2580 2580 2580 2
563 20250221 110400 139548320 2575 2575 2575 2575 5
564 20250221 110300 139535445 2575 2580 2580 2575 3629
565 20250221 110200 130190715 2580 2580 2580 2580 5
566 20250221 110100 130177815 2580 2580 2580 2580 0
567 20250221 110000 130177815 2580 2580 2580 2580 0
568 20250221 105900 130177815 2580 2580 2580 2580 1
569 20250221 105800 130175235 2580 2580 2580 2580 2
570 20250221 105700 130170075 2580 2580 2580 2580 2
571 20250221 105600 130164915 2580 2580 2580 2580 0
572 20250221 105500 130164915 2580 2580 2580 2580 19
573 20250221 105400 130115895 2580 2580 2580 2580 2
574 20250221 105300 130110735 2580 2580 2580 2580 0
575 20250221 105200 130110735 2580 2580 2580 2580 502
576 20250221 105100 128815575 2580 2580 2580 2580 882
577 20250221 105000 126540015 2580 2580 2580 2580 481
578 20250221 104900 125299035 2580 2580 2580 2580 202
579 20250221 104800 124777875 2580 2580 2580 2580 3
580 20250221 104700 124770135 2580 2580 2580 2580 133
581 20250221 104600 124426995 2580 2580 2580 2580 50
582 20250221 104500 124297995 2580 2580 2580 2580 100
583 20250221 104400 124039995 2580 2580 2580 2580 100
584 20250221 104300 123781995 2580 2580 2580 2580 2
585 20250221 104200 123776835 2580 2580 2580 2580 1
586 20250221 104100 123774255 2575 2575 2575 2575 30
587 20250221 104000 123697005 2575 2575 2575 2575 0
588 20250221 103900 123697005 2575 2580 2580 2575 21
589 20250221 103800 123642880 2580 2585 2585 2580 390
590 20250221 103700 122634745 2580 2580 2580 2580 0
591 20250221 103600 122634745 2580 2580 2580 2580 82
592 20250221 103500 122423185 2580 2580 2580 2580 3
593 20250221 103400 122415445 2580 2580 2580 2580 2
594 20250221 103300 122410285 2580 2580 2580 2580 0
595 20250221 103200 122410285 2580 2580 2580 2580 17
596 20250221 103100 122366425 2575 2580 2580 2575 9
597 20250221 103000 122343215 2585 2580 2585 2580 58
598 20250221 102900 122193570 2580 2580 2580 2580 457
599 20250221 102800 121014510 2580 2580 2580 2580 744
600 20250221 102700 119094990 2580 2580 2580 2580 6
601 20250221 102600 119079510 2580 2580 2580 2580 840
602 20250221 102500 116912310 2580 2580 2580 2580 0
603 20250221 102400 116912310 2580 2580 2580 2580 1
604 20250221 102300 116909730 2580 2580 2580 2580 201
605 20250221 102200 116391150 2580 2580 2580 2580 63
606 20250221 102100 116228610 2580 2585 2585 2580 915
607 20250221 102000 113867465 2585 2585 2585 2585 0
608 20250221 101900 113867465 2585 2585 2585 2585 5
609 20250221 101800 113854540 2585 2585 2585 2585 30
610 20250221 101700 113776990 2585 2585 2585 2585 2
611 20250221 101600 113771820 2580 2580 2580 2580 99
612 20250221 101500 113516400 2575 2575 2575 2575 1
613 20250221 101400 113513825 2580 2580 2580 2580 102
614 20250221 101300 113250665 2580 2580 2580 2580 60
615 20250221 101200 113095865 2580 2580 2580 2580 1
616 20250221 101100 113093285 2580 2580 2580 2580 18
617 20250221 101000 113046845 2580 2580 2585 2580 29
618 20250221 100900 112972000 2585 2585 2585 2580 7
619 20250221 100800 112953915 2585 2585 2585 2580 14
620 20250221 100700 112917730 2585 2585 2585 2585 10
621 20250221 100600 112891880 2575 2580 2585 2575 1254
622 20250221 100500 109656625 2580 2580 2580 2580 272
623 20250221 100400 108954865 2580 2580 2580 2580 1
624 20250221 100300 108952285 2580 2580 2580 2580 102
625 20250221 100200 108689125 2580 2580 2580 2580 100
626 20250221 100100 108431125 2580 2580 2580 2580 100
627 20250221 100000 108173125 2575 2580 2580 2575 42
628 20250221 095900 108064965 2580 2580 2580 2580 1
629 20250221 095800 108062385 2580 2580 2580 2580 10
630 20250221 095700 108036585 2580 2580 2580 2580 51
631 20250221 095600 107905005 2580 2580 2580 2580 20
632 20250221 095500 107853405 2580 2580 2580 2580 20
633 20250221 095400 107801805 2580 2580 2580 2580 17
634 20250221 095300 107757945 2580 2580 2580 2580 1
635 20250221 095200 107755365 2580 2580 2580 2580 47
636 20250221 095100 107634105 2580 2580 2580 2580 206
637 20250221 095000 107102625 2580 2580 2580 2580 180
638 20250221 094900 106638225 2580 2580 2580 2580 109
639 20250221 094800 106357005 2575 2575 2575 2575 0
640 20250221 094700 106357005 2575 2575 2575 2575 0
641 20250221 094600 106357005 2575 2575 2575 2575 833
642 20250221 094500 104212030 2575 2575 2575 2575 7
643 20250221 094400 104194005 2575 2575 2575 2575 21
644 20250221 094300 104139930 2575 2575 2575 2575 172
645 20250221 094200 103697030 2575 2575 2575 2575 1
646 20250221 094100 103694455 2575 2575 2575 2575 2
647 20250221 094000 103689305 2575 2575 2575 2575 20
648 20250221 093900 103637805 2570 2570 2570 2570 0
649 20250221 093800 103637805 2570 2570 2570 2570 4152
650 20250221 093700 92967165 2570 2570 2570 2570 551
651 20250221 093600 91551095 2570 2570 2570 2570 1003
652 20250221 093500 88973385 2570 2570 2570 2570 30
653 20250221 093400 88896285 2570 2570 2570 2570 13
654 20250221 093300 88862875 2570 2570 2570 2570 94
655 20250221 093200 88621295 2570 2570 2570 2570 1487
656 20250221 093100 84799705 2570 2570 2570 2570 76
657 20250221 093000 84604385 2570 2570 2570 2570 86
658 20250221 092900 84383365 2565 2570 2570 2565 1810
659 20250221 092800 79734165 2570 2570 2570 2570 107
660 20250221 092700 79459175 2570 2570 2570 2570 124
661 20250221 092600 79140495 2570 2570 2570 2570 159
662 20250221 092500 78731865 2570 2575 2575 2570 3684
663 20250221 092400 69263355 2575 2575 2575 2575 594
664 20250221 092300 67733805 2575 2570 2575 2570 309
665 20250221 092200 66939380 2575 2575 2575 2570 26
666 20250221 092100 66872540 2575 2575 2575 2570 1086
667 20250221 092000 64081355 2575 2575 2575 2570 930
668 20250221 091900 61690200 2575 2575 2575 2570 370
669 20250221 091800 60737500 2575 2575 2575 2575 5354
670 20250221 091700 46950950 2580 2580 2580 2580 72
671 20250221 091600 46765190 2580 2580 2580 2580 2
672 20250221 091500 46760030 2580 2580 2580 2580 53
673 20250221 091400 46623290 2580 2580 2580 2580 1050
674 20250221 091300 43914290 2580 2575 2580 2575 616
675 20250221 091200 42328040 2580 2580 2580 2580 528
676 20250221 091100 40965800 2580 2585 2585 2580 5602
677 20250221 091000 26512630 2585 2585 2585 2585 15
678 20250221 090900 26473855 2585 2580 2585 2580 1277
679 20250221 090800 23174060 2585 2580 2585 2580 5
680 20250221 090700 23161140 2585 2580 2585 2575 571
681 20250221 090600 21687940 2580 2585 2585 2580 1766
682 20250221 090500 17126060 2585 2585 2585 2575 778
683 20250221 090400 15119450 2585 2585 2585 2585 0
684 20250221 090300 15119450 2585 2585 2585 2585 11
685 20250221 090200 15091015 2585 2580 2585 2580 6
686 20250221 090100 15075515 2590 2585 2590 2585 2258
687 20250221 090000 9238580 2590 2585 2590 2580 3574