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

689
131370/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,202700,288466000,2945,2945,2945,2945,1797
20250221,202600,288466000,2945,2945,2945,2945,0
20250221,202500,288466000,2945,2945,2945,2945,0
20250221,202400,288466000,2945,2945,2945,2945,0
20250221,202300,288466000,2945,2945,2945,2945,0
20250221,202200,288466000,2945,2945,2945,2945,0
20250221,202100,288466000,2945,2945,2945,2945,0
20250221,202000,288466000,2945,2945,2945,2945,0
20250221,201900,288466000,2945,2945,2945,2945,0
20250221,201800,288466000,2945,2945,2945,2945,0
20250221,201700,288466000,2945,2945,2945,2945,0
20250221,201600,288466000,2945,2945,2945,2945,0
20250221,201500,288466000,2945,2945,2945,2945,0
20250221,201400,288466000,2945,2945,2945,2945,0
20250221,201300,288466000,2945,2945,2945,2945,0
20250221,201200,288466000,2945,2945,2945,2945,0
20250221,201100,288466000,2945,2945,2945,2945,0
20250221,201000,288466000,2945,2945,2945,2945,0
20250221,200900,288466000,2945,2945,2945,2945,0
20250221,200800,288466000,2945,2945,2945,2945,0
20250221,200700,288466000,2945,2945,2945,2945,0
20250221,200600,288466000,2945,2945,2945,2945,0
20250221,200500,288466000,2945,2945,2945,2945,0
20250221,200400,288466000,2945,2945,2945,2945,0
20250221,200300,288466000,2945,2945,2945,2945,0
20250221,200200,288466000,2945,2945,2945,2945,0
20250221,200100,288466000,2945,2945,2945,2945,0
20250221,200000,288466000,2945,2945,2945,2945,0
20250221,195900,288466000,2945,2945,2945,2945,0
20250221,195800,288466000,2945,2945,2945,2945,0
20250221,195700,288466000,2945,2945,2945,2945,1797
20250221,195600,288466000,2945,2945,2945,2945,0
20250221,195500,288466000,2945,2945,2945,2945,0
20250221,195400,288466000,2945,2945,2945,2945,0
20250221,195300,288466000,2945,2945,2945,2945,0
20250221,195200,288466000,2945,2945,2945,2945,0
20250221,195100,288466000,2945,2945,2945,2945,0
20250221,195000,288466000,2945,2945,2945,2945,0
20250221,194900,288466000,2945,2945,2945,2945,0
20250221,194800,288466000,2945,2945,2945,2945,0
20250221,194700,288466000,2945,2945,2945,2945,0
20250221,194600,288466000,2945,2945,2945,2945,0
20250221,194500,288466000,2945,2945,2945,2945,0
20250221,194400,288466000,2945,2945,2945,2945,0
20250221,194300,288466000,2945,2945,2945,2945,0
20250221,194200,288466000,2945,2945,2945,2945,0
20250221,194100,288466000,2945,2945,2945,2945,0
20250221,194000,288466000,2945,2945,2945,2945,0
20250221,193900,288466000,2945,2945,2945,2945,0
20250221,193800,288466000,2945,2945,2945,2945,0
20250221,193700,288466000,2945,2945,2945,2945,0
20250221,193600,288466000,2945,2945,2945,2945,0
20250221,193500,288466000,2945,2945,2945,2945,0
20250221,193400,288466000,2945,2945,2945,2945,0
20250221,193300,288466000,2945,2945,2945,2945,0
20250221,193200,288466000,2945,2945,2945,2945,0
20250221,193100,288466000,2945,2945,2945,2945,0
20250221,193000,288466000,2945,2945,2945,2945,0
20250221,192900,288466000,2945,2945,2945,2945,0
20250221,192800,288466000,2945,2945,2945,2945,0
20250221,192700,288466000,2945,2945,2945,2945,1797
20250221,192600,288466000,2945,2945,2945,2945,0
20250221,192500,288466000,2945,2945,2945,2945,0
20250221,192400,288466000,2945,2945,2945,2945,0
20250221,192300,288466000,2945,2945,2945,2945,0
20250221,192200,288466000,2945,2945,2945,2945,0
20250221,192100,288466000,2945,2945,2945,2945,0
20250221,192000,288466000,2945,2945,2945,2945,0
20250221,191900,288466000,2945,2945,2945,2945,0
20250221,191800,288466000,2945,2945,2945,2945,0
20250221,191700,288466000,2945,2945,2945,2945,0
20250221,191600,288466000,2945,2945,2945,2945,0
20250221,191500,288466000,2945,2945,2945,2945,0
20250221,191400,288466000,2945,2945,2945,2945,0
20250221,191300,288466000,2945,2945,2945,2945,0
20250221,191200,288466000,2945,2945,2945,2945,0
20250221,191100,288466000,2945,2945,2945,2945,0
20250221,191000,288466000,2945,2945,2945,2945,0
20250221,190900,288466000,2945,2945,2945,2945,0
20250221,190800,288466000,2945,2945,2945,2945,0
20250221,190700,288466000,2945,2945,2945,2945,0
20250221,190600,288466000,2945,2945,2945,2945,0
20250221,190500,288466000,2945,2945,2945,2945,0
20250221,190400,288466000,2945,2945,2945,2945,0
20250221,190300,288466000,2945,2945,2945,2945,0
20250221,190200,288466000,2945,2945,2945,2945,0
20250221,190100,288466000,2945,2945,2945,2945,0
20250221,190000,288466000,2945,2945,2945,2945,0
20250221,185900,288466000,2945,2945,2945,2945,0
20250221,185800,288466000,2945,2945,2945,2945,0
20250221,185700,288466000,2945,2945,2945,2945,1797
20250221,185600,288466000,2945,2945,2945,2945,0
20250221,185500,288466000,2945,2945,2945,2945,0
20250221,185400,288466000,2945,2945,2945,2945,0
20250221,185300,288466000,2945,2945,2945,2945,0
20250221,185200,288466000,2945,2945,2945,2945,0
20250221,185100,288466000,2945,2945,2945,2945,0
20250221,185000,288466000,2945,2945,2945,2945,0
20250221,184900,288466000,2945,2945,2945,2945,0
20250221,184800,288466000,2945,2945,2945,2945,0
20250221,184700,288466000,2945,2945,2945,2945,0
20250221,184600,288466000,2945,2945,2945,2945,0
20250221,184500,288466000,2945,2945,2945,2945,0
20250221,184400,288466000,2945,2945,2945,2945,0
20250221,184300,288466000,2945,2945,2945,2945,0
20250221,184200,288466000,2945,2945,2945,2945,0
20250221,184100,288466000,2945,2945,2945,2945,0
20250221,184000,288466000,2945,2945,2945,2945,0
20250221,183900,288466000,2945,2945,2945,2945,0
20250221,183800,288466000,2945,2945,2945,2945,0
20250221,183700,288466000,2945,2945,2945,2945,0
20250221,183600,288466000,2945,2945,2945,2945,0
20250221,183500,288466000,2945,2945,2945,2945,0
20250221,183400,288466000,2945,2945,2945,2945,0
20250221,183300,288466000,2945,2945,2945,2945,0
20250221,183200,288466000,2945,2945,2945,2945,0
20250221,183100,288466000,2945,2945,2945,2945,0
20250221,183000,288466000,2945,2945,2945,2945,0
20250221,182900,288466000,2945,2945,2945,2945,0
20250221,182800,288466000,2945,2945,2945,2945,0
20250221,182700,288466000,2945,2945,2945,2945,1797
20250221,182600,288466000,2945,2945,2945,2945,0
20250221,182500,288466000,2945,2945,2945,2945,0
20250221,182400,288466000,2945,2945,2945,2945,0
20250221,182300,288466000,2945,2945,2945,2945,0
20250221,182200,288466000,2945,2945,2945,2945,0
20250221,182100,288466000,2945,2945,2945,2945,0
20250221,182000,288466000,2945,2945,2945,2945,0
20250221,181900,288466000,2945,2945,2945,2945,0
20250221,181800,288466000,2945,2945,2945,2945,0
20250221,181700,288466000,2945,2945,2945,2945,0
20250221,181600,288466000,2945,2945,2945,2945,0
20250221,181500,288466000,2945,2945,2945,2945,0
20250221,181400,288466000,2945,2945,2945,2945,0
20250221,181300,288466000,2945,2945,2945,2945,0
20250221,181200,288466000,2945,2945,2945,2945,0
20250221,181100,288466000,2945,2945,2945,2945,0
20250221,181000,288466000,2945,2945,2945,2945,0
20250221,180900,288466000,2945,2945,2945,2945,0
20250221,180800,288466000,2945,2945,2945,2945,0
20250221,180700,288466000,2945,2945,2945,2945,0
20250221,180600,288466000,2945,2945,2945,2945,0
20250221,180500,288466000,2945,2945,2945,2945,0
20250221,180400,288466000,2945,2945,2945,2945,0
20250221,180300,288466000,2945,2945,2945,2945,0
20250221,180200,288466000,2945,2945,2945,2945,0
20250221,180100,288466000,2945,2945,2945,2945,0
20250221,180000,288466000,2945,2945,2945,2945,0
20250221,175900,288466000,2945,2945,2945,2945,0
20250221,175800,288466000,2945,2945,2945,2945,0
20250221,175700,288466000,2945,2945,2945,2945,1797
20250221,175600,288466000,2945,2945,2945,2945,0
20250221,175500,288466000,2945,2945,2945,2945,0
20250221,175400,288466000,2945,2945,2945,2945,0
20250221,175300,288466000,2945,2945,2945,2945,0
20250221,175200,288466000,2945,2945,2945,2945,0
20250221,175100,288466000,2945,2945,2945,2945,0
20250221,175000,288466000,2945,2945,2945,2945,0
20250221,174900,288466000,2945,2945,2945,2945,0
20250221,174800,288466000,2945,2945,2945,2945,0
20250221,174700,288466000,2945,2945,2945,2945,0
20250221,174600,288466000,2945,2945,2945,2945,0
20250221,174500,288466000,2945,2945,2945,2945,0
20250221,174400,288466000,2945,2945,2945,2945,0
20250221,174300,288466000,2945,2945,2945,2945,0
20250221,174200,288466000,2945,2945,2945,2945,0
20250221,174100,288466000,2945,2945,2945,2945,0
20250221,174000,288466000,2945,2945,2945,2945,0
20250221,173900,288466000,2945,2945,2945,2945,0
20250221,173800,288466000,2945,2945,2945,2945,0
20250221,173700,288466000,2945,2945,2945,2945,0
20250221,173600,288466000,2945,2945,2945,2945,0
20250221,173500,288466000,2945,2945,2945,2945,0
20250221,173400,288466000,2945,2945,2945,2945,0
20250221,173300,288466000,2945,2945,2945,2945,0
20250221,173200,288466000,2945,2945,2945,2945,0
20250221,173100,288466000,2945,2945,2945,2945,0
20250221,173000,288466000,2945,2945,2945,2945,0
20250221,172900,288466000,2945,2945,2945,2945,0
20250221,172800,288466000,2945,2945,2945,2945,0
20250221,172700,288466000,2945,2945,2945,2945,1797
20250221,172600,288466000,2945,2945,2945,2945,0
20250221,172500,288466000,2945,2945,2945,2945,0
20250221,172400,288466000,2945,2945,2945,2945,0
20250221,172300,288466000,2945,2945,2945,2945,0
20250221,172200,288466000,2945,2945,2945,2945,0
20250221,172100,288466000,2945,2945,2945,2945,0
20250221,172000,288466000,2945,2945,2945,2945,0
20250221,171900,288466000,2945,2945,2945,2945,0
20250221,171800,288466000,2945,2945,2945,2945,0
20250221,171700,288466000,2945,2945,2945,2945,0
20250221,171600,288466000,2945,2945,2945,2945,0
20250221,171500,288466000,2945,2945,2945,2945,0
20250221,171400,288466000,2945,2945,2945,2945,0
20250221,171300,288466000,2945,2945,2945,2945,0
20250221,171200,288466000,2945,2945,2945,2945,0
20250221,171100,288466000,2945,2945,2945,2945,0
20250221,171000,288466000,2945,2945,2945,2945,0
20250221,170900,288466000,2945,2945,2945,2945,0
20250221,170800,288466000,2945,2945,2945,2945,0
20250221,170700,288466000,2945,2945,2945,2945,0
20250221,170600,288466000,2945,2945,2945,2945,0
20250221,170500,288466000,2945,2945,2945,2945,0
20250221,170400,288466000,2945,2945,2945,2945,0
20250221,170300,288466000,2945,2945,2945,2945,0
20250221,170200,288466000,2945,2945,2945,2945,0
20250221,170100,288466000,2945,2945,2945,2945,0
20250221,170000,288466000,2945,2945,2945,2945,0
20250221,165900,288466000,2945,2945,2945,2945,0
20250221,165800,288466000,2945,2945,2945,2945,0
20250221,165700,288466000,2945,2945,2945,2945,1797
20250221,165600,288466000,2945,2945,2945,2945,0
20250221,165500,288466000,2945,2945,2945,2945,0
20250221,165400,288466000,2945,2945,2945,2945,0
20250221,165300,288466000,2945,2945,2945,2945,0
20250221,165200,288466000,2945,2945,2945,2945,0
20250221,165100,288466000,2945,2945,2945,2945,0
20250221,165000,288466000,2945,2945,2945,2945,0
20250221,164900,288466000,2945,2945,2945,2945,0
20250221,164800,288466000,2945,2945,2945,2945,0
20250221,164700,288466000,2945,2945,2945,2945,0
20250221,164600,288466000,2945,2945,2945,2945,0
20250221,164500,288466000,2945,2945,2945,2945,0
20250221,164400,288466000,2945,2945,2945,2945,0
20250221,164300,288466000,2945,2945,2945,2945,0
20250221,164200,288466000,2945,2945,2945,2945,0
20250221,164100,288466000,2945,2945,2945,2945,0
20250221,164000,288466000,2945,2945,2945,2945,0
20250221,163900,288466000,2945,2945,2945,2945,0
20250221,163800,288466000,2945,2945,2945,2945,0
20250221,163700,288466000,2945,2945,2945,2945,0
20250221,163600,288466000,2945,2945,2945,2945,0
20250221,163500,288466000,2945,2945,2945,2945,0
20250221,163400,288466000,2945,2945,2945,2945,0
20250221,163300,288466000,2945,2945,2945,2945,0
20250221,163200,288466000,2945,2945,2945,2945,0
20250221,163100,288466000,2945,2945,2945,2945,0
20250221,163000,288466000,2945,2945,2945,2945,0
20250221,162900,288466000,2945,2945,2945,2945,0
20250221,162800,288466000,2945,2945,2945,2945,0
20250221,162700,288466000,2945,2945,2945,2945,1797
20250221,162600,288466000,2945,2945,2945,2945,0
20250221,162500,288466000,2945,2945,2945,2945,0
20250221,162400,288466000,2945,2945,2945,2945,0
20250221,162300,288466000,2945,2945,2945,2945,0
20250221,162200,288466000,2945,2945,2945,2945,0
20250221,162100,288466000,2945,2945,2945,2945,0
20250221,162000,288466000,2945,2945,2945,2945,0
20250221,161900,288466000,2945,2945,2945,2945,0
20250221,161800,288466000,2945,2945,2945,2945,0
20250221,161700,288466000,2945,2945,2945,2945,0
20250221,161600,288466000,2945,2945,2945,2945,0
20250221,161500,288466000,2945,2945,2945,2945,0
20250221,161400,288466000,2945,2945,2945,2945,0
20250221,161300,288466000,2945,2945,2945,2945,0
20250221,161200,288466000,2945,2945,2945,2945,0
20250221,161100,288466000,2945,2945,2945,2945,0
20250221,161000,288466000,2945,2945,2945,2945,0
20250221,160900,288466000,2945,2945,2945,2945,0
20250221,160800,288466000,2945,2945,2945,2945,0
20250221,160700,288466000,2945,2945,2945,2945,0
20250221,160600,288466000,2945,2945,2945,2945,0
20250221,160500,288466000,2945,2945,2945,2945,0
20250221,160400,288466000,2945,2945,2945,2945,0
20250221,160300,288466000,2945,2945,2945,2945,0
20250221,160200,288466000,2945,2945,2945,2945,0
20250221,160100,288466000,2945,2945,2945,2945,0
20250221,160000,288466000,2945,2945,2945,2945,0
20250221,155900,288466000,2945,2945,2945,2945,0
20250221,155800,288466000,2945,2945,2945,2945,0
20250221,155700,288466000,2945,2945,2945,2945,1797
20250221,155600,288466000,2945,2945,2945,2945,0
20250221,155500,288466000,2945,2945,2945,2945,0
20250221,155400,288466000,2945,2945,2945,2945,0
20250221,155300,288466000,2945,2945,2945,2945,0
20250221,155200,288466000,2945,2945,2945,2945,0
20250221,155100,288466000,2945,2945,2945,2945,0
20250221,155000,288466000,2945,2945,2945,2945,0
20250221,154900,288466000,2945,2945,2945,2945,0
20250221,154800,288466000,2945,2945,2945,2945,0
20250221,154700,288466000,2945,2945,2945,2945,0
20250221,154600,288466000,2945,2945,2945,2945,0
20250221,154500,288466000,2945,2945,2945,2945,0
20250221,154400,288466000,2945,2945,2945,2945,0
20250221,154300,288466000,2945,2945,2945,2945,0
20250221,154200,288466000,2945,2945,2945,2945,0
20250221,154100,288466000,2945,2945,2945,2945,0
20250221,154000,288466000,2945,2945,2945,2945,0
20250221,153900,288466000,2945,2945,2945,2945,0
20250221,153800,288466000,2945,2945,2945,2945,0
20250221,153700,288466000,2945,2945,2945,2945,0
20250221,153600,288466000,2945,2945,2945,2945,0
20250221,153500,288466000,2945,2945,2945,2945,0
20250221,153400,288466000,2945,2945,2945,2945,0
20250221,153300,288466000,2945,2945,2945,2945,0
20250221,153200,288466000,2945,2945,2945,2945,0
20250221,153100,288466000,2945,2945,2945,2945,0
20250221,153000,288466000,2945,2945,2945,2945,1797
20250221,152900,283173835,2945,2945,2945,2945,0
20250221,152800,283173835,2945,2945,2945,2945,0
20250221,152700,283173835,2945,2945,2945,2945,0
20250221,152600,283173835,2945,2945,2945,2945,0
20250221,152500,283173835,2945,2945,2945,2945,0
20250221,152400,283173835,2945,2945,2945,2945,0
20250221,152300,283173835,2945,2945,2945,2945,0
20250221,152200,283173835,2945,2945,2945,2945,0
20250221,152100,283173835,2945,2945,2945,2945,0
20250221,152000,283173835,2945,2945,2945,2945,0
20250221,151900,283173835,2945,2930,2945,2930,1291
20250221,151800,279391115,2935,2935,2935,2935,100
20250221,151700,279097615,2945,2935,2945,2930,528
20250221,151600,277547935,2930,2930,2935,2930,35
20250221,151500,277445335,2935,2945,2945,2930,1941
20250221,151400,271758095,2945,2945,2945,2945,2
20250221,151300,271752205,2945,2945,2945,2945,2
20250221,151200,271746315,2930,2945,2945,2930,301
20250221,151100,270864370,2945,2945,2945,2930,6
20250221,151000,270846735,2930,2935,2935,2930,444
20250221,150900,269543860,2935,2935,2935,2935,2609
20250221,150800,261886445,2935,2930,2935,2930,19
20250221,150700,261830740,2935,2935,2935,2935,0
20250221,150600,261830740,2935,2935,2935,2935,7
20250221,150500,261810195,2935,2930,2935,2930,501
20250221,150400,260339765,2935,2935,2935,2935,2
20250221,150300,260333895,2930,2930,2930,2930,34
20250221,150200,260234275,2930,2930,2930,2930,18
20250221,150100,260181535,2935,2935,2935,2935,20
20250221,150000,260122835,2935,2930,2935,2930,22
20250221,145900,260058270,2935,2935,2935,2935,0
20250221,145800,260058270,2935,2935,2935,2935,32
20250221,145700,259964350,2935,2935,2935,2935,0
20250221,145600,259964350,2935,2935,2935,2935,39
20250221,145500,259849885,2940,2940,2940,2940,1
20250221,145400,259846945,2935,2935,2935,2935,13
20250221,145300,259808790,2935,2935,2935,2935,10
20250221,145200,259779440,2940,2935,2940,2935,9
20250221,145100,259753020,2935,2940,2940,2935,39
20250221,145000,259638540,2945,2945,2945,2945,1
20250221,144900,259635595,2935,2935,2935,2935,236
20250221,144800,258942935,2945,2945,2945,2945,766
20250221,144700,256687065,2935,2935,2935,2935,2345
20250221,144600,249804490,2935,2935,2935,2935,87
20250221,144500,249549145,2935,2935,2935,2935,6
20250221,144400,249531535,2935,2935,2935,2935,19
20250221,144300,249475770,2935,2935,2935,2935,1
20250221,144200,249472835,2930,2930,2930,2930,200
20250221,144100,248886835,2930,2935,2935,2930,1002
20250221,144000,245950950,2930,2935,2935,2930,33
20250221,143900,245854110,2935,2935,2935,2935,1078
20250221,143800,242690180,2935,2935,2935,2935,342
20250221,143700,241686410,2930,2930,2930,2930,671
20250221,143600,239720380,2930,2930,2930,2930,0
20250221,143500,239720380,2930,2930,2930,2930,0
20250221,143400,239720380,2930,2930,2930,2930,68
20250221,143300,239521140,2930,2930,2930,2930,7
20250221,143200,239500630,2930,2930,2930,2930,749
20250221,143100,237306060,2935,2935,2935,2935,0
20250221,143000,237306060,2935,2935,2935,2935,1
20250221,142900,237303125,2935,2930,2935,2930,112
20250221,142800,236974905,2930,2935,2935,2930,25
20250221,142700,236901580,2935,2935,2935,2935,19
20250221,142600,236845815,2935,2935,2935,2930,182
20250221,142500,236312540,2930,2930,2930,2930,0
20250221,142400,236312540,2930,2930,2930,2930,5
20250221,142300,236297890,2930,2930,2930,2930,0
20250221,142200,236297890,2930,2930,2930,2930,1450
20250221,142100,232049390,2930,2930,2930,2930,15
20250221,142000,232005440,2935,2935,2935,2935,214
20250221,141900,231377350,2935,2935,2935,2935,0
20250221,141800,231377350,2935,2935,2935,2935,360
20250221,141700,230320750,2925,2925,2925,2925,20
20250221,141600,230262250,2925,2935,2935,2925,50
20250221,141500,230115900,2935,2935,2935,2935,1
20250221,141400,230112965,2925,2925,2925,2925,0
20250221,141300,230112965,2925,2925,2925,2925,0
20250221,141200,230112965,2925,2935,2935,2925,451
20250221,141100,228792705,2930,2930,2930,2930,0
20250221,141000,228792705,2930,2930,2930,2930,28
20250221,140900,228710665,2930,2930,2930,2930,57
20250221,140800,228543655,2930,2930,2930,2930,731
20250221,140700,226401825,2935,2935,2935,2935,0
20250221,140600,226401825,2935,2935,2935,2935,1
20250221,140500,226398890,2925,2925,2925,2925,4518
20250221,140400,213183740,2930,2930,2930,2930,500
20250221,140300,211718740,2935,2935,2935,2935,5
20250221,140200,211704065,2930,2930,2930,2930,7000
20250221,140100,191194065,2935,2935,2935,2935,10
20250221,140000,191164715,2935,2935,2935,2935,1010
20250221,135900,188200365,2935,2930,2935,2930,105
20250221,135800,187892690,2935,2930,2935,2930,52
20250221,135700,187740320,2935,2935,2935,2935,0
20250221,135600,187740320,2935,2935,2935,2935,5
20250221,135500,187725645,2935,2935,2935,2935,0
20250221,135400,187725645,2935,2935,2935,2935,50
20250221,135300,187578895,2935,2935,2935,2935,0
20250221,135200,187578895,2935,2935,2935,2935,20
20250221,135100,187520195,2935,2945,2945,2935,4532
20250221,135000,174218675,2940,2940,2940,2940,50
20250221,134900,174071675,2940,2940,2940,2940,10
20250221,134800,174042275,2945,2945,2945,2945,0
20250221,134700,174042275,2945,2945,2945,2945,1
20250221,134600,174039330,2940,2940,2940,2940,2000
20250221,134500,168159330,2940,2940,2940,2940,0
20250221,134400,168159330,2940,2940,2940,2940,100
20250221,134300,167865330,2935,2935,2935,2935,0
20250221,134200,167865330,2935,2935,2935,2935,0
20250221,134100,167865330,2935,2935,2935,2935,0
20250221,134000,167865330,2935,2935,2935,2935,16
20250221,133900,167818370,2940,2940,2940,2940,0
20250221,133800,167818370,2940,2940,2940,2940,20
20250221,133700,167759570,2940,2940,2940,2940,20
20250221,133600,167700770,2940,2940,2940,2940,10
20250221,133500,167671370,2940,2940,2940,2940,1
20250221,133400,167668430,2935,2935,2935,2935,41
20250221,133300,167548095,2935,2935,2935,2935,0
20250221,133200,167548095,2935,2935,2935,2935,0
20250221,133100,167548095,2935,2935,2935,2935,0
20250221,133000,167548095,2935,2935,2935,2935,0
20250221,132900,167548095,2935,2935,2935,2935,10
20250221,132800,167518745,2935,2935,2935,2935,0
20250221,132700,167518745,2935,2935,2935,2935,55
20250221,132600,167357320,2940,2940,2940,2940,150
20250221,132500,166916320,2940,2940,2940,2940,0
20250221,132400,166916320,2940,2940,2940,2940,3
20250221,132300,166907500,2940,2940,2940,2940,50
20250221,132200,166760500,2940,2940,2940,2940,0
20250221,132100,166760500,2940,2940,2940,2940,105
20250221,132000,166451800,2940,2940,2940,2940,20
20250221,131900,166393000,2940,2940,2945,2940,38
20250221,131800,166281270,2940,2940,2940,2940,1195
20250221,131700,162767970,2940,2940,2940,2940,0
20250221,131600,162767970,2940,2940,2940,2940,245
20250221,131500,162047670,2940,2940,2940,2940,0
20250221,131400,162047670,2940,2940,2940,2940,2
20250221,131300,162041790,2945,2945,2945,2945,0
20250221,131200,162041790,2945,2945,2945,2945,0
20250221,131100,162041790,2945,2945,2945,2945,21
20250221,131000,161979945,2950,2950,2950,2950,0
20250221,130900,161979945,2950,2950,2950,2950,0
20250221,130800,161979945,2950,2950,2950,2950,1
20250221,130700,161976995,2950,2950,2950,2950,1
20250221,130600,161974045,2950,2950,2950,2950,0
20250221,130500,161974045,2950,2950,2950,2950,0
20250221,130400,161974045,2950,2950,2950,2935,10002
20250221,130300,132593860,2940,2940,2940,2940,0
20250221,130200,132593860,2940,2940,2940,2940,0
20250221,130100,132593860,2940,2940,2940,2940,0
20250221,130000,132593860,2940,2940,2940,2940,15
20250221,125900,132549760,2950,2950,2950,2950,0
20250221,125800,132549760,2950,2950,2950,2950,0
20250221,125700,132549760,2950,2950,2950,2950,1
20250221,125600,132546810,2940,2940,2940,2940,0
20250221,125500,132546810,2940,2940,2940,2940,0
20250221,125400,132546810,2940,2940,2940,2940,0
20250221,125300,132546810,2940,2940,2940,2940,0
20250221,125200,132546810,2940,2940,2940,2940,100
20250221,125100,132252810,2940,2940,2940,2940,0
20250221,125000,132252810,2940,2940,2940,2940,0
20250221,124900,132252810,2940,2940,2940,2940,12
20250221,124800,132217530,2940,2940,2940,2940,0
20250221,124700,132217530,2940,2940,2940,2940,0
20250221,124600,132217530,2940,2955,2955,2940,4
20250221,124500,132205725,2955,2955,2955,2955,0
20250221,124400,132205725,2955,2955,2955,2955,1
20250221,124300,132202770,2940,2945,2945,2940,1000
20250221,124200,129259055,2955,2950,2955,2950,5
20250221,124100,129244300,2950,2950,2950,2950,1
20250221,124000,129241350,2950,2950,2950,2950,0
20250221,123900,129241350,2950,2950,2950,2950,1
20250221,123800,129238400,2955,2955,2955,2955,0
20250221,123700,129238400,2955,2955,2955,2955,1
20250221,123600,129235445,2955,2955,2955,2955,10
20250221,123500,129205895,2955,2955,2955,2955,0
20250221,123400,129205895,2955,2955,2955,2955,0
20250221,123300,129205895,2955,2955,2955,2955,1
20250221,123200,129202940,2950,2950,2950,2950,43
20250221,123100,129076090,2950,2945,2950,2945,277
20250221,123000,128260070,2945,2945,2945,2945,1
20250221,122900,128257125,2950,2950,2950,2950,1
20250221,122800,128254175,2945,2945,2945,2945,0
20250221,122700,128254175,2945,2945,2945,2945,0
20250221,122600,128254175,2945,2945,2945,2945,0
20250221,122500,128254175,2945,2945,2945,2945,0
20250221,122400,128254175,2945,2945,2945,2945,2210
20250221,122300,121745725,2945,2945,2945,2945,360
20250221,122200,120685525,2945,2945,2945,2945,12
20250221,122100,120650185,2955,2955,2955,2955,57
20250221,122000,120481750,2955,2955,2955,2955,17
20250221,121900,120431515,2945,2945,2945,2945,0
20250221,121800,120431515,2945,2945,2945,2945,0
20250221,121700,120431515,2945,2945,2945,2945,0
20250221,121600,120431515,2945,2945,2945,2945,0
20250221,121500,120431515,2945,2945,2945,2945,0
20250221,121400,120431515,2945,2955,2955,2945,7
20250221,121300,120410850,2945,2945,2945,2945,0
20250221,121200,120410850,2945,2945,2945,2945,0
20250221,121100,120410850,2945,2945,2945,2945,0
20250221,121000,120410850,2945,2945,2945,2945,12
20250221,120900,120375510,2955,2955,2955,2955,0
20250221,120800,120375510,2955,2955,2955,2955,0
20250221,120700,120375510,2955,2950,2955,2950,2
20250221,120600,120369605,2950,2950,2950,2950,0
20250221,120500,120369605,2950,2950,2950,2950,0
20250221,120400,120369605,2950,2950,2950,2950,2146
20250221,120300,114038905,2955,2955,2955,2955,0
20250221,120200,114038905,2955,2955,2955,2955,0
20250221,120100,114038905,2955,2955,2955,2955,1
20250221,120000,114035950,2955,2955,2955,2955,1
20250221,115900,114032995,2960,2960,2960,2960,0
20250221,115800,114032995,2960,2960,2960,2960,0
20250221,115700,114032995,2960,2960,2960,2960,0
20250221,115600,114032995,2960,2960,2960,2960,0
20250221,115500,114032995,2960,2960,2960,2960,0
20250221,115400,114032995,2960,2960,2960,2960,10
20250221,115300,114003395,2960,2960,2960,2960,1
20250221,115200,114000435,2950,2950,2950,2950,0
20250221,115100,114000435,2950,2950,2950,2950,2
20250221,115000,113994535,2955,2955,2955,2955,746
20250221,114900,111790105,2955,2955,2955,2955,1287
20250221,114800,107987020,2955,2955,2955,2955,0
20250221,114700,107987020,2955,2955,2955,2955,0
20250221,114600,107987020,2955,2955,2955,2955,0
20250221,114500,107987020,2955,2955,2955,2955,0
20250221,114400,107987020,2955,2955,2955,2955,0
20250221,114300,107987020,2955,2955,2955,2955,0
20250221,114200,107987020,2955,2955,2955,2955,0
20250221,114100,107987020,2955,2955,2955,2955,0
20250221,114000,107987020,2955,2950,2955,2950,25
20250221,113900,107913215,2955,2955,2955,2955,1
20250221,113800,107910260,2955,2955,2955,2955,0
20250221,113700,107910260,2955,2955,2955,2955,60
20250221,113600,107732960,2955,2955,2955,2955,34
20250221,113500,107632490,2950,2950,2950,2950,10
20250221,113400,107602990,2950,2950,2950,2950,0
20250221,113300,107602990,2950,2950,2950,2950,18
20250221,113200,107549890,2955,2955,2955,2955,0
20250221,113100,107549890,2955,2955,2955,2955,0
20250221,113000,107549890,2955,2955,2955,2955,0
20250221,112900,107549890,2955,2950,2955,2950,16
20250221,112800,107502685,2955,2955,2955,2955,0
20250221,112700,107502685,2955,2955,2955,2955,3
20250221,112600,107493820,2955,2955,2955,2955,9
20250221,112500,107467225,2950,2950,2950,2950,781
20250221,112400,105163275,2950,2950,2950,2950,53
20250221,112300,105006925,2955,2955,2955,2955,1
20250221,112200,105003970,2955,2955,2955,2955,2
20250221,112100,104998060,2955,2955,2955,2955,15
20250221,112000,104953735,2955,2955,2955,2955,0
20250221,111900,104953735,2955,2955,2955,2955,30
20250221,111800,104865085,2955,2955,2955,2955,10
20250221,111700,104835535,2955,2950,2955,2950,4217
20250221,111600,92395335,2955,2955,2955,2955,0
20250221,111500,92395335,2955,2955,2955,2955,6
20250221,111400,92377605,2955,2955,2955,2955,0
20250221,111300,92377605,2955,2955,2955,2955,0
20250221,111200,92377605,2955,2955,2955,2955,14
20250221,111100,92336235,2955,2955,2955,2955,20
20250221,111000,92277135,2960,2960,2960,2960,0
20250221,110900,92277135,2960,2960,2960,2960,0
20250221,110800,92277135,2960,2955,2960,2955,53
20250221,110700,92120510,2960,2960,2960,2955,333
20250221,110600,91136485,2960,2960,2960,2960,0
20250221,110500,91136485,2960,2960,2960,2960,0
20250221,110400,91136485,2960,2960,2960,2960,1
20250221,110300,91133525,2960,2960,2960,2960,0
20250221,110200,91133525,2960,2960,2960,2960,0
20250221,110100,91133525,2960,2960,2960,2960,0
20250221,110000,91133525,2960,2960,2960,2960,36
20250221,105900,91026965,2960,2960,2960,2960,4
20250221,105800,91015125,2960,2960,2960,2960,121
20250221,105700,90656965,2965,2965,2965,2965,0
20250221,105600,90656965,2965,2960,2965,2960,1004
20250221,105500,87685115,2960,2960,2960,2960,40
20250221,105400,87566715,2960,2960,2960,2960,1526
20250221,105300,83049755,2960,2960,2960,2960,33
20250221,105200,82952075,2960,2960,2960,2960,6
20250221,105100,82934315,2960,2960,2960,2960,29
20250221,105000,82848475,2960,2960,2960,2960,72
20250221,104900,82635355,2960,2960,2960,2960,2
20250221,104800,82629435,2960,2960,2960,2960,1
20250221,104700,82626475,2955,2955,2955,2955,400
20250221,104600,81444475,2955,2955,2955,2955,0
20250221,104500,81444475,2955,2955,2955,2955,0
20250221,104400,81444475,2955,2955,2955,2955,5
20250221,104300,81429700,2955,2955,2955,2955,20
20250221,104200,81370600,2955,2955,2955,2955,0
20250221,104100,81370600,2955,2955,2955,2955,0
20250221,104000,81370600,2955,2955,2955,2955,11
20250221,103900,81338095,2955,2955,2955,2955,0
20250221,103800,81338095,2955,2955,2955,2955,2
20250221,103700,81332185,2955,2955,2955,2955,11
20250221,103600,81299680,2955,2955,2955,2955,0
20250221,103500,81299680,2955,2955,2955,2955,0
20250221,103400,81299680,2955,2955,2955,2955,10
20250221,103300,81270130,2955,2955,2955,2955,0
20250221,103200,81270130,2955,2955,2955,2955,1
20250221,103100,81267175,2955,2955,2955,2955,2
20250221,103000,81261265,2955,2955,2955,2955,3
20250221,102900,81252400,2955,2955,2955,2955,100
20250221,102800,80956900,2955,2955,2955,2955,6
20250221,102700,80939170,2955,2955,2955,2955,40
20250221,102600,80820970,2955,2955,2955,2955,0
20250221,102500,80820970,2955,2955,2955,2955,0
20250221,102400,80820970,2955,2955,2955,2955,0
20250221,102300,80820970,2955,2955,2955,2955,0
20250221,102200,80820970,2955,2955,2955,2955,5
20250221,102100,80806195,2955,2955,2955,2955,0
20250221,102000,80806195,2955,2955,2955,2955,0
20250221,101900,80806195,2955,2955,2955,2955,25
20250221,101800,80732320,2955,2960,2960,2955,51
20250221,101700,80581565,2960,2960,2960,2960,10
20250221,101600,80551965,2960,2960,2960,2960,1
20250221,101500,80549005,2960,2960,2960,2960,0
20250221,101400,80549005,2960,2960,2960,2960,0
20250221,101300,80549005,2960,2960,2960,2960,0
20250221,101200,80549005,2960,2960,2960,2960,10
20250221,101100,80519405,2960,2955,2960,2955,9
20250221,101000,80492785,2955,2955,2960,2955,30
20250221,100900,80404130,2950,2955,2955,2950,82
20250221,100800,80161975,2955,2955,2960,2955,28
20250221,100700,80079205,2955,2960,2960,2955,7
20250221,100600,80058515,2960,2955,2960,2955,432
20250221,100500,78781930,2960,2960,2960,2960,0
20250221,100400,78781930,2960,2960,2960,2960,0
20250221,100300,78781930,2960,2960,2960,2960,0
20250221,100200,78781930,2960,2960,2960,2960,0
20250221,100100,78781930,2960,2960,2960,2960,0
20250221,100000,78781930,2960,2960,2960,2960,0
20250221,095900,78781930,2960,2960,2960,2960,0
20250221,095800,78781930,2960,2960,2960,2960,1
20250221,095700,78778970,2960,2960,2960,2960,0
20250221,095600,78778970,2960,2960,2960,2960,0
20250221,095500,78778970,2960,2960,2960,2960,1001
20250221,095400,75816010,2955,2955,2955,2955,59
20250221,095300,75641665,2955,2955,2955,2955,500
20250221,095200,74164165,2955,2955,2955,2955,1
20250221,095100,74161210,2950,2950,2950,2950,13
20250221,095000,74122860,2950,2950,2950,2950,332
20250221,094900,73143460,2950,2950,2950,2950,6
20250221,094800,73125760,2950,2950,2950,2950,1
20250221,094700,73122810,2950,2945,2950,2945,185
20250221,094600,72577960,2950,2950,2950,2950,3
20250221,094500,72569110,2950,2950,2950,2950,7
20250221,094400,72548460,2950,2950,2950,2950,0
20250221,094300,72548460,2950,2950,2950,2950,0
20250221,094200,72548460,2950,2950,2950,2950,202
20250221,094100,71952560,2955,2950,2955,2950,2
20250221,094000,71946655,2945,2950,2950,2945,700
20250221,093900,69885135,2950,2950,2950,2950,958
20250221,093800,67059035,2950,2950,2955,2950,37
20250221,093700,66949835,2955,2955,2955,2955,1
20250221,093600,66946880,2955,2955,2955,2955,0
20250221,093500,66946880,2955,2955,2955,2955,18
20250221,093400,66893690,2955,2955,2955,2955,1
20250221,093300,66890735,2950,2950,2950,2945,905
20250221,093200,64221345,2950,2950,2950,2950,0
20250221,093100,64221345,2950,2955,2955,2950,74
20250221,093000,64002905,2955,2955,2955,2955,5
20250221,092900,63988130,2950,2945,2950,2945,67
20250221,092800,63790640,2950,2950,2950,2950,889
20250221,092700,61168090,2950,2950,2950,2950,76
20250221,092600,60943890,2950,2950,2950,2950,341
20250221,092500,59937940,2950,2950,2950,2950,0
20250221,092400,59937940,2950,2950,2950,2950,100
20250221,092300,59642940,2950,2950,2950,2950,880
20250221,092200,57046940,2945,2945,2945,2945,220
20250221,092100,56399040,2950,2950,2950,2950,100
20250221,092000,56104040,2950,2950,2950,2950,520
20250221,091900,54570040,2955,2960,2960,2950,27
20250221,091800,54490340,2960,2960,2960,2960,0
20250221,091700,54490340,2960,2960,2960,2960,12
20250221,091600,54454820,2960,2960,2960,2960,2
20250221,091500,54448900,2960,2950,2960,2950,1805
20250221,091400,49124100,2960,2960,2960,2960,0
20250221,091300,49124100,2960,2960,2960,2960,11
20250221,091200,49091540,2945,2955,2955,2945,4300
20250221,091100,36414575,2960,2960,2960,2960,6
20250221,091000,36396815,2955,2955,2955,2955,356
20250221,090900,35344835,2960,2955,2960,2955,21
20250221,090800,35282775,2960,2960,2960,2960,212
20250221,090700,34655255,2960,2955,2960,2955,6
20250221,090600,34637515,2955,2955,2955,2955,998
20250221,090500,31688425,2950,2955,2955,2950,34
20250221,090400,31588070,2940,2945,2955,2935,983
20250221,090300,28695835,2940,2945,2945,2940,51
20250221,090200,28545885,2935,2935,2935,2935,5
20250221,090100,28531210,2935,2945,2945,2935,6500
20250221,090000,9432110,2945,2950,2950,2945,3190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 202700 288466000 2945 2945 2945 2945 1797
3 20250221 202600 288466000 2945 2945 2945 2945 0
4 20250221 202500 288466000 2945 2945 2945 2945 0
5 20250221 202400 288466000 2945 2945 2945 2945 0
6 20250221 202300 288466000 2945 2945 2945 2945 0
7 20250221 202200 288466000 2945 2945 2945 2945 0
8 20250221 202100 288466000 2945 2945 2945 2945 0
9 20250221 202000 288466000 2945 2945 2945 2945 0
10 20250221 201900 288466000 2945 2945 2945 2945 0
11 20250221 201800 288466000 2945 2945 2945 2945 0
12 20250221 201700 288466000 2945 2945 2945 2945 0
13 20250221 201600 288466000 2945 2945 2945 2945 0
14 20250221 201500 288466000 2945 2945 2945 2945 0
15 20250221 201400 288466000 2945 2945 2945 2945 0
16 20250221 201300 288466000 2945 2945 2945 2945 0
17 20250221 201200 288466000 2945 2945 2945 2945 0
18 20250221 201100 288466000 2945 2945 2945 2945 0
19 20250221 201000 288466000 2945 2945 2945 2945 0
20 20250221 200900 288466000 2945 2945 2945 2945 0
21 20250221 200800 288466000 2945 2945 2945 2945 0
22 20250221 200700 288466000 2945 2945 2945 2945 0
23 20250221 200600 288466000 2945 2945 2945 2945 0
24 20250221 200500 288466000 2945 2945 2945 2945 0
25 20250221 200400 288466000 2945 2945 2945 2945 0
26 20250221 200300 288466000 2945 2945 2945 2945 0
27 20250221 200200 288466000 2945 2945 2945 2945 0
28 20250221 200100 288466000 2945 2945 2945 2945 0
29 20250221 200000 288466000 2945 2945 2945 2945 0
30 20250221 195900 288466000 2945 2945 2945 2945 0
31 20250221 195800 288466000 2945 2945 2945 2945 0
32 20250221 195700 288466000 2945 2945 2945 2945 1797
33 20250221 195600 288466000 2945 2945 2945 2945 0
34 20250221 195500 288466000 2945 2945 2945 2945 0
35 20250221 195400 288466000 2945 2945 2945 2945 0
36 20250221 195300 288466000 2945 2945 2945 2945 0
37 20250221 195200 288466000 2945 2945 2945 2945 0
38 20250221 195100 288466000 2945 2945 2945 2945 0
39 20250221 195000 288466000 2945 2945 2945 2945 0
40 20250221 194900 288466000 2945 2945 2945 2945 0
41 20250221 194800 288466000 2945 2945 2945 2945 0
42 20250221 194700 288466000 2945 2945 2945 2945 0
43 20250221 194600 288466000 2945 2945 2945 2945 0
44 20250221 194500 288466000 2945 2945 2945 2945 0
45 20250221 194400 288466000 2945 2945 2945 2945 0
46 20250221 194300 288466000 2945 2945 2945 2945 0
47 20250221 194200 288466000 2945 2945 2945 2945 0
48 20250221 194100 288466000 2945 2945 2945 2945 0
49 20250221 194000 288466000 2945 2945 2945 2945 0
50 20250221 193900 288466000 2945 2945 2945 2945 0
51 20250221 193800 288466000 2945 2945 2945 2945 0
52 20250221 193700 288466000 2945 2945 2945 2945 0
53 20250221 193600 288466000 2945 2945 2945 2945 0
54 20250221 193500 288466000 2945 2945 2945 2945 0
55 20250221 193400 288466000 2945 2945 2945 2945 0
56 20250221 193300 288466000 2945 2945 2945 2945 0
57 20250221 193200 288466000 2945 2945 2945 2945 0
58 20250221 193100 288466000 2945 2945 2945 2945 0
59 20250221 193000 288466000 2945 2945 2945 2945 0
60 20250221 192900 288466000 2945 2945 2945 2945 0
61 20250221 192800 288466000 2945 2945 2945 2945 0
62 20250221 192700 288466000 2945 2945 2945 2945 1797
63 20250221 192600 288466000 2945 2945 2945 2945 0
64 20250221 192500 288466000 2945 2945 2945 2945 0
65 20250221 192400 288466000 2945 2945 2945 2945 0
66 20250221 192300 288466000 2945 2945 2945 2945 0
67 20250221 192200 288466000 2945 2945 2945 2945 0
68 20250221 192100 288466000 2945 2945 2945 2945 0
69 20250221 192000 288466000 2945 2945 2945 2945 0
70 20250221 191900 288466000 2945 2945 2945 2945 0
71 20250221 191800 288466000 2945 2945 2945 2945 0
72 20250221 191700 288466000 2945 2945 2945 2945 0
73 20250221 191600 288466000 2945 2945 2945 2945 0
74 20250221 191500 288466000 2945 2945 2945 2945 0
75 20250221 191400 288466000 2945 2945 2945 2945 0
76 20250221 191300 288466000 2945 2945 2945 2945 0
77 20250221 191200 288466000 2945 2945 2945 2945 0
78 20250221 191100 288466000 2945 2945 2945 2945 0
79 20250221 191000 288466000 2945 2945 2945 2945 0
80 20250221 190900 288466000 2945 2945 2945 2945 0
81 20250221 190800 288466000 2945 2945 2945 2945 0
82 20250221 190700 288466000 2945 2945 2945 2945 0
83 20250221 190600 288466000 2945 2945 2945 2945 0
84 20250221 190500 288466000 2945 2945 2945 2945 0
85 20250221 190400 288466000 2945 2945 2945 2945 0
86 20250221 190300 288466000 2945 2945 2945 2945 0
87 20250221 190200 288466000 2945 2945 2945 2945 0
88 20250221 190100 288466000 2945 2945 2945 2945 0
89 20250221 190000 288466000 2945 2945 2945 2945 0
90 20250221 185900 288466000 2945 2945 2945 2945 0
91 20250221 185800 288466000 2945 2945 2945 2945 0
92 20250221 185700 288466000 2945 2945 2945 2945 1797
93 20250221 185600 288466000 2945 2945 2945 2945 0
94 20250221 185500 288466000 2945 2945 2945 2945 0
95 20250221 185400 288466000 2945 2945 2945 2945 0
96 20250221 185300 288466000 2945 2945 2945 2945 0
97 20250221 185200 288466000 2945 2945 2945 2945 0
98 20250221 185100 288466000 2945 2945 2945 2945 0
99 20250221 185000 288466000 2945 2945 2945 2945 0
100 20250221 184900 288466000 2945 2945 2945 2945 0
101 20250221 184800 288466000 2945 2945 2945 2945 0
102 20250221 184700 288466000 2945 2945 2945 2945 0
103 20250221 184600 288466000 2945 2945 2945 2945 0
104 20250221 184500 288466000 2945 2945 2945 2945 0
105 20250221 184400 288466000 2945 2945 2945 2945 0
106 20250221 184300 288466000 2945 2945 2945 2945 0
107 20250221 184200 288466000 2945 2945 2945 2945 0
108 20250221 184100 288466000 2945 2945 2945 2945 0
109 20250221 184000 288466000 2945 2945 2945 2945 0
110 20250221 183900 288466000 2945 2945 2945 2945 0
111 20250221 183800 288466000 2945 2945 2945 2945 0
112 20250221 183700 288466000 2945 2945 2945 2945 0
113 20250221 183600 288466000 2945 2945 2945 2945 0
114 20250221 183500 288466000 2945 2945 2945 2945 0
115 20250221 183400 288466000 2945 2945 2945 2945 0
116 20250221 183300 288466000 2945 2945 2945 2945 0
117 20250221 183200 288466000 2945 2945 2945 2945 0
118 20250221 183100 288466000 2945 2945 2945 2945 0
119 20250221 183000 288466000 2945 2945 2945 2945 0
120 20250221 182900 288466000 2945 2945 2945 2945 0
121 20250221 182800 288466000 2945 2945 2945 2945 0
122 20250221 182700 288466000 2945 2945 2945 2945 1797
123 20250221 182600 288466000 2945 2945 2945 2945 0
124 20250221 182500 288466000 2945 2945 2945 2945 0
125 20250221 182400 288466000 2945 2945 2945 2945 0
126 20250221 182300 288466000 2945 2945 2945 2945 0
127 20250221 182200 288466000 2945 2945 2945 2945 0
128 20250221 182100 288466000 2945 2945 2945 2945 0
129 20250221 182000 288466000 2945 2945 2945 2945 0
130 20250221 181900 288466000 2945 2945 2945 2945 0
131 20250221 181800 288466000 2945 2945 2945 2945 0
132 20250221 181700 288466000 2945 2945 2945 2945 0
133 20250221 181600 288466000 2945 2945 2945 2945 0
134 20250221 181500 288466000 2945 2945 2945 2945 0
135 20250221 181400 288466000 2945 2945 2945 2945 0
136 20250221 181300 288466000 2945 2945 2945 2945 0
137 20250221 181200 288466000 2945 2945 2945 2945 0
138 20250221 181100 288466000 2945 2945 2945 2945 0
139 20250221 181000 288466000 2945 2945 2945 2945 0
140 20250221 180900 288466000 2945 2945 2945 2945 0
141 20250221 180800 288466000 2945 2945 2945 2945 0
142 20250221 180700 288466000 2945 2945 2945 2945 0
143 20250221 180600 288466000 2945 2945 2945 2945 0
144 20250221 180500 288466000 2945 2945 2945 2945 0
145 20250221 180400 288466000 2945 2945 2945 2945 0
146 20250221 180300 288466000 2945 2945 2945 2945 0
147 20250221 180200 288466000 2945 2945 2945 2945 0
148 20250221 180100 288466000 2945 2945 2945 2945 0
149 20250221 180000 288466000 2945 2945 2945 2945 0
150 20250221 175900 288466000 2945 2945 2945 2945 0
151 20250221 175800 288466000 2945 2945 2945 2945 0
152 20250221 175700 288466000 2945 2945 2945 2945 1797
153 20250221 175600 288466000 2945 2945 2945 2945 0
154 20250221 175500 288466000 2945 2945 2945 2945 0
155 20250221 175400 288466000 2945 2945 2945 2945 0
156 20250221 175300 288466000 2945 2945 2945 2945 0
157 20250221 175200 288466000 2945 2945 2945 2945 0
158 20250221 175100 288466000 2945 2945 2945 2945 0
159 20250221 175000 288466000 2945 2945 2945 2945 0
160 20250221 174900 288466000 2945 2945 2945 2945 0
161 20250221 174800 288466000 2945 2945 2945 2945 0
162 20250221 174700 288466000 2945 2945 2945 2945 0
163 20250221 174600 288466000 2945 2945 2945 2945 0
164 20250221 174500 288466000 2945 2945 2945 2945 0
165 20250221 174400 288466000 2945 2945 2945 2945 0
166 20250221 174300 288466000 2945 2945 2945 2945 0
167 20250221 174200 288466000 2945 2945 2945 2945 0
168 20250221 174100 288466000 2945 2945 2945 2945 0
169 20250221 174000 288466000 2945 2945 2945 2945 0
170 20250221 173900 288466000 2945 2945 2945 2945 0
171 20250221 173800 288466000 2945 2945 2945 2945 0
172 20250221 173700 288466000 2945 2945 2945 2945 0
173 20250221 173600 288466000 2945 2945 2945 2945 0
174 20250221 173500 288466000 2945 2945 2945 2945 0
175 20250221 173400 288466000 2945 2945 2945 2945 0
176 20250221 173300 288466000 2945 2945 2945 2945 0
177 20250221 173200 288466000 2945 2945 2945 2945 0
178 20250221 173100 288466000 2945 2945 2945 2945 0
179 20250221 173000 288466000 2945 2945 2945 2945 0
180 20250221 172900 288466000 2945 2945 2945 2945 0
181 20250221 172800 288466000 2945 2945 2945 2945 0
182 20250221 172700 288466000 2945 2945 2945 2945 1797
183 20250221 172600 288466000 2945 2945 2945 2945 0
184 20250221 172500 288466000 2945 2945 2945 2945 0
185 20250221 172400 288466000 2945 2945 2945 2945 0
186 20250221 172300 288466000 2945 2945 2945 2945 0
187 20250221 172200 288466000 2945 2945 2945 2945 0
188 20250221 172100 288466000 2945 2945 2945 2945 0
189 20250221 172000 288466000 2945 2945 2945 2945 0
190 20250221 171900 288466000 2945 2945 2945 2945 0
191 20250221 171800 288466000 2945 2945 2945 2945 0
192 20250221 171700 288466000 2945 2945 2945 2945 0
193 20250221 171600 288466000 2945 2945 2945 2945 0
194 20250221 171500 288466000 2945 2945 2945 2945 0
195 20250221 171400 288466000 2945 2945 2945 2945 0
196 20250221 171300 288466000 2945 2945 2945 2945 0
197 20250221 171200 288466000 2945 2945 2945 2945 0
198 20250221 171100 288466000 2945 2945 2945 2945 0
199 20250221 171000 288466000 2945 2945 2945 2945 0
200 20250221 170900 288466000 2945 2945 2945 2945 0
201 20250221 170800 288466000 2945 2945 2945 2945 0
202 20250221 170700 288466000 2945 2945 2945 2945 0
203 20250221 170600 288466000 2945 2945 2945 2945 0
204 20250221 170500 288466000 2945 2945 2945 2945 0
205 20250221 170400 288466000 2945 2945 2945 2945 0
206 20250221 170300 288466000 2945 2945 2945 2945 0
207 20250221 170200 288466000 2945 2945 2945 2945 0
208 20250221 170100 288466000 2945 2945 2945 2945 0
209 20250221 170000 288466000 2945 2945 2945 2945 0
210 20250221 165900 288466000 2945 2945 2945 2945 0
211 20250221 165800 288466000 2945 2945 2945 2945 0
212 20250221 165700 288466000 2945 2945 2945 2945 1797
213 20250221 165600 288466000 2945 2945 2945 2945 0
214 20250221 165500 288466000 2945 2945 2945 2945 0
215 20250221 165400 288466000 2945 2945 2945 2945 0
216 20250221 165300 288466000 2945 2945 2945 2945 0
217 20250221 165200 288466000 2945 2945 2945 2945 0
218 20250221 165100 288466000 2945 2945 2945 2945 0
219 20250221 165000 288466000 2945 2945 2945 2945 0
220 20250221 164900 288466000 2945 2945 2945 2945 0
221 20250221 164800 288466000 2945 2945 2945 2945 0
222 20250221 164700 288466000 2945 2945 2945 2945 0
223 20250221 164600 288466000 2945 2945 2945 2945 0
224 20250221 164500 288466000 2945 2945 2945 2945 0
225 20250221 164400 288466000 2945 2945 2945 2945 0
226 20250221 164300 288466000 2945 2945 2945 2945 0
227 20250221 164200 288466000 2945 2945 2945 2945 0
228 20250221 164100 288466000 2945 2945 2945 2945 0
229 20250221 164000 288466000 2945 2945 2945 2945 0
230 20250221 163900 288466000 2945 2945 2945 2945 0
231 20250221 163800 288466000 2945 2945 2945 2945 0
232 20250221 163700 288466000 2945 2945 2945 2945 0
233 20250221 163600 288466000 2945 2945 2945 2945 0
234 20250221 163500 288466000 2945 2945 2945 2945 0
235 20250221 163400 288466000 2945 2945 2945 2945 0
236 20250221 163300 288466000 2945 2945 2945 2945 0
237 20250221 163200 288466000 2945 2945 2945 2945 0
238 20250221 163100 288466000 2945 2945 2945 2945 0
239 20250221 163000 288466000 2945 2945 2945 2945 0
240 20250221 162900 288466000 2945 2945 2945 2945 0
241 20250221 162800 288466000 2945 2945 2945 2945 0
242 20250221 162700 288466000 2945 2945 2945 2945 1797
243 20250221 162600 288466000 2945 2945 2945 2945 0
244 20250221 162500 288466000 2945 2945 2945 2945 0
245 20250221 162400 288466000 2945 2945 2945 2945 0
246 20250221 162300 288466000 2945 2945 2945 2945 0
247 20250221 162200 288466000 2945 2945 2945 2945 0
248 20250221 162100 288466000 2945 2945 2945 2945 0
249 20250221 162000 288466000 2945 2945 2945 2945 0
250 20250221 161900 288466000 2945 2945 2945 2945 0
251 20250221 161800 288466000 2945 2945 2945 2945 0
252 20250221 161700 288466000 2945 2945 2945 2945 0
253 20250221 161600 288466000 2945 2945 2945 2945 0
254 20250221 161500 288466000 2945 2945 2945 2945 0
255 20250221 161400 288466000 2945 2945 2945 2945 0
256 20250221 161300 288466000 2945 2945 2945 2945 0
257 20250221 161200 288466000 2945 2945 2945 2945 0
258 20250221 161100 288466000 2945 2945 2945 2945 0
259 20250221 161000 288466000 2945 2945 2945 2945 0
260 20250221 160900 288466000 2945 2945 2945 2945 0
261 20250221 160800 288466000 2945 2945 2945 2945 0
262 20250221 160700 288466000 2945 2945 2945 2945 0
263 20250221 160600 288466000 2945 2945 2945 2945 0
264 20250221 160500 288466000 2945 2945 2945 2945 0
265 20250221 160400 288466000 2945 2945 2945 2945 0
266 20250221 160300 288466000 2945 2945 2945 2945 0
267 20250221 160200 288466000 2945 2945 2945 2945 0
268 20250221 160100 288466000 2945 2945 2945 2945 0
269 20250221 160000 288466000 2945 2945 2945 2945 0
270 20250221 155900 288466000 2945 2945 2945 2945 0
271 20250221 155800 288466000 2945 2945 2945 2945 0
272 20250221 155700 288466000 2945 2945 2945 2945 1797
273 20250221 155600 288466000 2945 2945 2945 2945 0
274 20250221 155500 288466000 2945 2945 2945 2945 0
275 20250221 155400 288466000 2945 2945 2945 2945 0
276 20250221 155300 288466000 2945 2945 2945 2945 0
277 20250221 155200 288466000 2945 2945 2945 2945 0
278 20250221 155100 288466000 2945 2945 2945 2945 0
279 20250221 155000 288466000 2945 2945 2945 2945 0
280 20250221 154900 288466000 2945 2945 2945 2945 0
281 20250221 154800 288466000 2945 2945 2945 2945 0
282 20250221 154700 288466000 2945 2945 2945 2945 0
283 20250221 154600 288466000 2945 2945 2945 2945 0
284 20250221 154500 288466000 2945 2945 2945 2945 0
285 20250221 154400 288466000 2945 2945 2945 2945 0
286 20250221 154300 288466000 2945 2945 2945 2945 0
287 20250221 154200 288466000 2945 2945 2945 2945 0
288 20250221 154100 288466000 2945 2945 2945 2945 0
289 20250221 154000 288466000 2945 2945 2945 2945 0
290 20250221 153900 288466000 2945 2945 2945 2945 0
291 20250221 153800 288466000 2945 2945 2945 2945 0
292 20250221 153700 288466000 2945 2945 2945 2945 0
293 20250221 153600 288466000 2945 2945 2945 2945 0
294 20250221 153500 288466000 2945 2945 2945 2945 0
295 20250221 153400 288466000 2945 2945 2945 2945 0
296 20250221 153300 288466000 2945 2945 2945 2945 0
297 20250221 153200 288466000 2945 2945 2945 2945 0
298 20250221 153100 288466000 2945 2945 2945 2945 0
299 20250221 153000 288466000 2945 2945 2945 2945 1797
300 20250221 152900 283173835 2945 2945 2945 2945 0
301 20250221 152800 283173835 2945 2945 2945 2945 0
302 20250221 152700 283173835 2945 2945 2945 2945 0
303 20250221 152600 283173835 2945 2945 2945 2945 0
304 20250221 152500 283173835 2945 2945 2945 2945 0
305 20250221 152400 283173835 2945 2945 2945 2945 0
306 20250221 152300 283173835 2945 2945 2945 2945 0
307 20250221 152200 283173835 2945 2945 2945 2945 0
308 20250221 152100 283173835 2945 2945 2945 2945 0
309 20250221 152000 283173835 2945 2945 2945 2945 0
310 20250221 151900 283173835 2945 2930 2945 2930 1291
311 20250221 151800 279391115 2935 2935 2935 2935 100
312 20250221 151700 279097615 2945 2935 2945 2930 528
313 20250221 151600 277547935 2930 2930 2935 2930 35
314 20250221 151500 277445335 2935 2945 2945 2930 1941
315 20250221 151400 271758095 2945 2945 2945 2945 2
316 20250221 151300 271752205 2945 2945 2945 2945 2
317 20250221 151200 271746315 2930 2945 2945 2930 301
318 20250221 151100 270864370 2945 2945 2945 2930 6
319 20250221 151000 270846735 2930 2935 2935 2930 444
320 20250221 150900 269543860 2935 2935 2935 2935 2609
321 20250221 150800 261886445 2935 2930 2935 2930 19
322 20250221 150700 261830740 2935 2935 2935 2935 0
323 20250221 150600 261830740 2935 2935 2935 2935 7
324 20250221 150500 261810195 2935 2930 2935 2930 501
325 20250221 150400 260339765 2935 2935 2935 2935 2
326 20250221 150300 260333895 2930 2930 2930 2930 34
327 20250221 150200 260234275 2930 2930 2930 2930 18
328 20250221 150100 260181535 2935 2935 2935 2935 20
329 20250221 150000 260122835 2935 2930 2935 2930 22
330 20250221 145900 260058270 2935 2935 2935 2935 0
331 20250221 145800 260058270 2935 2935 2935 2935 32
332 20250221 145700 259964350 2935 2935 2935 2935 0
333 20250221 145600 259964350 2935 2935 2935 2935 39
334 20250221 145500 259849885 2940 2940 2940 2940 1
335 20250221 145400 259846945 2935 2935 2935 2935 13
336 20250221 145300 259808790 2935 2935 2935 2935 10
337 20250221 145200 259779440 2940 2935 2940 2935 9
338 20250221 145100 259753020 2935 2940 2940 2935 39
339 20250221 145000 259638540 2945 2945 2945 2945 1
340 20250221 144900 259635595 2935 2935 2935 2935 236
341 20250221 144800 258942935 2945 2945 2945 2945 766
342 20250221 144700 256687065 2935 2935 2935 2935 2345
343 20250221 144600 249804490 2935 2935 2935 2935 87
344 20250221 144500 249549145 2935 2935 2935 2935 6
345 20250221 144400 249531535 2935 2935 2935 2935 19
346 20250221 144300 249475770 2935 2935 2935 2935 1
347 20250221 144200 249472835 2930 2930 2930 2930 200
348 20250221 144100 248886835 2930 2935 2935 2930 1002
349 20250221 144000 245950950 2930 2935 2935 2930 33
350 20250221 143900 245854110 2935 2935 2935 2935 1078
351 20250221 143800 242690180 2935 2935 2935 2935 342
352 20250221 143700 241686410 2930 2930 2930 2930 671
353 20250221 143600 239720380 2930 2930 2930 2930 0
354 20250221 143500 239720380 2930 2930 2930 2930 0
355 20250221 143400 239720380 2930 2930 2930 2930 68
356 20250221 143300 239521140 2930 2930 2930 2930 7
357 20250221 143200 239500630 2930 2930 2930 2930 749
358 20250221 143100 237306060 2935 2935 2935 2935 0
359 20250221 143000 237306060 2935 2935 2935 2935 1
360 20250221 142900 237303125 2935 2930 2935 2930 112
361 20250221 142800 236974905 2930 2935 2935 2930 25
362 20250221 142700 236901580 2935 2935 2935 2935 19
363 20250221 142600 236845815 2935 2935 2935 2930 182
364 20250221 142500 236312540 2930 2930 2930 2930 0
365 20250221 142400 236312540 2930 2930 2930 2930 5
366 20250221 142300 236297890 2930 2930 2930 2930 0
367 20250221 142200 236297890 2930 2930 2930 2930 1450
368 20250221 142100 232049390 2930 2930 2930 2930 15
369 20250221 142000 232005440 2935 2935 2935 2935 214
370 20250221 141900 231377350 2935 2935 2935 2935 0
371 20250221 141800 231377350 2935 2935 2935 2935 360
372 20250221 141700 230320750 2925 2925 2925 2925 20
373 20250221 141600 230262250 2925 2935 2935 2925 50
374 20250221 141500 230115900 2935 2935 2935 2935 1
375 20250221 141400 230112965 2925 2925 2925 2925 0
376 20250221 141300 230112965 2925 2925 2925 2925 0
377 20250221 141200 230112965 2925 2935 2935 2925 451
378 20250221 141100 228792705 2930 2930 2930 2930 0
379 20250221 141000 228792705 2930 2930 2930 2930 28
380 20250221 140900 228710665 2930 2930 2930 2930 57
381 20250221 140800 228543655 2930 2930 2930 2930 731
382 20250221 140700 226401825 2935 2935 2935 2935 0
383 20250221 140600 226401825 2935 2935 2935 2935 1
384 20250221 140500 226398890 2925 2925 2925 2925 4518
385 20250221 140400 213183740 2930 2930 2930 2930 500
386 20250221 140300 211718740 2935 2935 2935 2935 5
387 20250221 140200 211704065 2930 2930 2930 2930 7000
388 20250221 140100 191194065 2935 2935 2935 2935 10
389 20250221 140000 191164715 2935 2935 2935 2935 1010
390 20250221 135900 188200365 2935 2930 2935 2930 105
391 20250221 135800 187892690 2935 2930 2935 2930 52
392 20250221 135700 187740320 2935 2935 2935 2935 0
393 20250221 135600 187740320 2935 2935 2935 2935 5
394 20250221 135500 187725645 2935 2935 2935 2935 0
395 20250221 135400 187725645 2935 2935 2935 2935 50
396 20250221 135300 187578895 2935 2935 2935 2935 0
397 20250221 135200 187578895 2935 2935 2935 2935 20
398 20250221 135100 187520195 2935 2945 2945 2935 4532
399 20250221 135000 174218675 2940 2940 2940 2940 50
400 20250221 134900 174071675 2940 2940 2940 2940 10
401 20250221 134800 174042275 2945 2945 2945 2945 0
402 20250221 134700 174042275 2945 2945 2945 2945 1
403 20250221 134600 174039330 2940 2940 2940 2940 2000
404 20250221 134500 168159330 2940 2940 2940 2940 0
405 20250221 134400 168159330 2940 2940 2940 2940 100
406 20250221 134300 167865330 2935 2935 2935 2935 0
407 20250221 134200 167865330 2935 2935 2935 2935 0
408 20250221 134100 167865330 2935 2935 2935 2935 0
409 20250221 134000 167865330 2935 2935 2935 2935 16
410 20250221 133900 167818370 2940 2940 2940 2940 0
411 20250221 133800 167818370 2940 2940 2940 2940 20
412 20250221 133700 167759570 2940 2940 2940 2940 20
413 20250221 133600 167700770 2940 2940 2940 2940 10
414 20250221 133500 167671370 2940 2940 2940 2940 1
415 20250221 133400 167668430 2935 2935 2935 2935 41
416 20250221 133300 167548095 2935 2935 2935 2935 0
417 20250221 133200 167548095 2935 2935 2935 2935 0
418 20250221 133100 167548095 2935 2935 2935 2935 0
419 20250221 133000 167548095 2935 2935 2935 2935 0
420 20250221 132900 167548095 2935 2935 2935 2935 10
421 20250221 132800 167518745 2935 2935 2935 2935 0
422 20250221 132700 167518745 2935 2935 2935 2935 55
423 20250221 132600 167357320 2940 2940 2940 2940 150
424 20250221 132500 166916320 2940 2940 2940 2940 0
425 20250221 132400 166916320 2940 2940 2940 2940 3
426 20250221 132300 166907500 2940 2940 2940 2940 50
427 20250221 132200 166760500 2940 2940 2940 2940 0
428 20250221 132100 166760500 2940 2940 2940 2940 105
429 20250221 132000 166451800 2940 2940 2940 2940 20
430 20250221 131900 166393000 2940 2940 2945 2940 38
431 20250221 131800 166281270 2940 2940 2940 2940 1195
432 20250221 131700 162767970 2940 2940 2940 2940 0
433 20250221 131600 162767970 2940 2940 2940 2940 245
434 20250221 131500 162047670 2940 2940 2940 2940 0
435 20250221 131400 162047670 2940 2940 2940 2940 2
436 20250221 131300 162041790 2945 2945 2945 2945 0
437 20250221 131200 162041790 2945 2945 2945 2945 0
438 20250221 131100 162041790 2945 2945 2945 2945 21
439 20250221 131000 161979945 2950 2950 2950 2950 0
440 20250221 130900 161979945 2950 2950 2950 2950 0
441 20250221 130800 161979945 2950 2950 2950 2950 1
442 20250221 130700 161976995 2950 2950 2950 2950 1
443 20250221 130600 161974045 2950 2950 2950 2950 0
444 20250221 130500 161974045 2950 2950 2950 2950 0
445 20250221 130400 161974045 2950 2950 2950 2935 10002
446 20250221 130300 132593860 2940 2940 2940 2940 0
447 20250221 130200 132593860 2940 2940 2940 2940 0
448 20250221 130100 132593860 2940 2940 2940 2940 0
449 20250221 130000 132593860 2940 2940 2940 2940 15
450 20250221 125900 132549760 2950 2950 2950 2950 0
451 20250221 125800 132549760 2950 2950 2950 2950 0
452 20250221 125700 132549760 2950 2950 2950 2950 1
453 20250221 125600 132546810 2940 2940 2940 2940 0
454 20250221 125500 132546810 2940 2940 2940 2940 0
455 20250221 125400 132546810 2940 2940 2940 2940 0
456 20250221 125300 132546810 2940 2940 2940 2940 0
457 20250221 125200 132546810 2940 2940 2940 2940 100
458 20250221 125100 132252810 2940 2940 2940 2940 0
459 20250221 125000 132252810 2940 2940 2940 2940 0
460 20250221 124900 132252810 2940 2940 2940 2940 12
461 20250221 124800 132217530 2940 2940 2940 2940 0
462 20250221 124700 132217530 2940 2940 2940 2940 0
463 20250221 124600 132217530 2940 2955 2955 2940 4
464 20250221 124500 132205725 2955 2955 2955 2955 0
465 20250221 124400 132205725 2955 2955 2955 2955 1
466 20250221 124300 132202770 2940 2945 2945 2940 1000
467 20250221 124200 129259055 2955 2950 2955 2950 5
468 20250221 124100 129244300 2950 2950 2950 2950 1
469 20250221 124000 129241350 2950 2950 2950 2950 0
470 20250221 123900 129241350 2950 2950 2950 2950 1
471 20250221 123800 129238400 2955 2955 2955 2955 0
472 20250221 123700 129238400 2955 2955 2955 2955 1
473 20250221 123600 129235445 2955 2955 2955 2955 10
474 20250221 123500 129205895 2955 2955 2955 2955 0
475 20250221 123400 129205895 2955 2955 2955 2955 0
476 20250221 123300 129205895 2955 2955 2955 2955 1
477 20250221 123200 129202940 2950 2950 2950 2950 43
478 20250221 123100 129076090 2950 2945 2950 2945 277
479 20250221 123000 128260070 2945 2945 2945 2945 1
480 20250221 122900 128257125 2950 2950 2950 2950 1
481 20250221 122800 128254175 2945 2945 2945 2945 0
482 20250221 122700 128254175 2945 2945 2945 2945 0
483 20250221 122600 128254175 2945 2945 2945 2945 0
484 20250221 122500 128254175 2945 2945 2945 2945 0
485 20250221 122400 128254175 2945 2945 2945 2945 2210
486 20250221 122300 121745725 2945 2945 2945 2945 360
487 20250221 122200 120685525 2945 2945 2945 2945 12
488 20250221 122100 120650185 2955 2955 2955 2955 57
489 20250221 122000 120481750 2955 2955 2955 2955 17
490 20250221 121900 120431515 2945 2945 2945 2945 0
491 20250221 121800 120431515 2945 2945 2945 2945 0
492 20250221 121700 120431515 2945 2945 2945 2945 0
493 20250221 121600 120431515 2945 2945 2945 2945 0
494 20250221 121500 120431515 2945 2945 2945 2945 0
495 20250221 121400 120431515 2945 2955 2955 2945 7
496 20250221 121300 120410850 2945 2945 2945 2945 0
497 20250221 121200 120410850 2945 2945 2945 2945 0
498 20250221 121100 120410850 2945 2945 2945 2945 0
499 20250221 121000 120410850 2945 2945 2945 2945 12
500 20250221 120900 120375510 2955 2955 2955 2955 0
501 20250221 120800 120375510 2955 2955 2955 2955 0
502 20250221 120700 120375510 2955 2950 2955 2950 2
503 20250221 120600 120369605 2950 2950 2950 2950 0
504 20250221 120500 120369605 2950 2950 2950 2950 0
505 20250221 120400 120369605 2950 2950 2950 2950 2146
506 20250221 120300 114038905 2955 2955 2955 2955 0
507 20250221 120200 114038905 2955 2955 2955 2955 0
508 20250221 120100 114038905 2955 2955 2955 2955 1
509 20250221 120000 114035950 2955 2955 2955 2955 1
510 20250221 115900 114032995 2960 2960 2960 2960 0
511 20250221 115800 114032995 2960 2960 2960 2960 0
512 20250221 115700 114032995 2960 2960 2960 2960 0
513 20250221 115600 114032995 2960 2960 2960 2960 0
514 20250221 115500 114032995 2960 2960 2960 2960 0
515 20250221 115400 114032995 2960 2960 2960 2960 10
516 20250221 115300 114003395 2960 2960 2960 2960 1
517 20250221 115200 114000435 2950 2950 2950 2950 0
518 20250221 115100 114000435 2950 2950 2950 2950 2
519 20250221 115000 113994535 2955 2955 2955 2955 746
520 20250221 114900 111790105 2955 2955 2955 2955 1287
521 20250221 114800 107987020 2955 2955 2955 2955 0
522 20250221 114700 107987020 2955 2955 2955 2955 0
523 20250221 114600 107987020 2955 2955 2955 2955 0
524 20250221 114500 107987020 2955 2955 2955 2955 0
525 20250221 114400 107987020 2955 2955 2955 2955 0
526 20250221 114300 107987020 2955 2955 2955 2955 0
527 20250221 114200 107987020 2955 2955 2955 2955 0
528 20250221 114100 107987020 2955 2955 2955 2955 0
529 20250221 114000 107987020 2955 2950 2955 2950 25
530 20250221 113900 107913215 2955 2955 2955 2955 1
531 20250221 113800 107910260 2955 2955 2955 2955 0
532 20250221 113700 107910260 2955 2955 2955 2955 60
533 20250221 113600 107732960 2955 2955 2955 2955 34
534 20250221 113500 107632490 2950 2950 2950 2950 10
535 20250221 113400 107602990 2950 2950 2950 2950 0
536 20250221 113300 107602990 2950 2950 2950 2950 18
537 20250221 113200 107549890 2955 2955 2955 2955 0
538 20250221 113100 107549890 2955 2955 2955 2955 0
539 20250221 113000 107549890 2955 2955 2955 2955 0
540 20250221 112900 107549890 2955 2950 2955 2950 16
541 20250221 112800 107502685 2955 2955 2955 2955 0
542 20250221 112700 107502685 2955 2955 2955 2955 3
543 20250221 112600 107493820 2955 2955 2955 2955 9
544 20250221 112500 107467225 2950 2950 2950 2950 781
545 20250221 112400 105163275 2950 2950 2950 2950 53
546 20250221 112300 105006925 2955 2955 2955 2955 1
547 20250221 112200 105003970 2955 2955 2955 2955 2
548 20250221 112100 104998060 2955 2955 2955 2955 15
549 20250221 112000 104953735 2955 2955 2955 2955 0
550 20250221 111900 104953735 2955 2955 2955 2955 30
551 20250221 111800 104865085 2955 2955 2955 2955 10
552 20250221 111700 104835535 2955 2950 2955 2950 4217
553 20250221 111600 92395335 2955 2955 2955 2955 0
554 20250221 111500 92395335 2955 2955 2955 2955 6
555 20250221 111400 92377605 2955 2955 2955 2955 0
556 20250221 111300 92377605 2955 2955 2955 2955 0
557 20250221 111200 92377605 2955 2955 2955 2955 14
558 20250221 111100 92336235 2955 2955 2955 2955 20
559 20250221 111000 92277135 2960 2960 2960 2960 0
560 20250221 110900 92277135 2960 2960 2960 2960 0
561 20250221 110800 92277135 2960 2955 2960 2955 53
562 20250221 110700 92120510 2960 2960 2960 2955 333
563 20250221 110600 91136485 2960 2960 2960 2960 0
564 20250221 110500 91136485 2960 2960 2960 2960 0
565 20250221 110400 91136485 2960 2960 2960 2960 1
566 20250221 110300 91133525 2960 2960 2960 2960 0
567 20250221 110200 91133525 2960 2960 2960 2960 0
568 20250221 110100 91133525 2960 2960 2960 2960 0
569 20250221 110000 91133525 2960 2960 2960 2960 36
570 20250221 105900 91026965 2960 2960 2960 2960 4
571 20250221 105800 91015125 2960 2960 2960 2960 121
572 20250221 105700 90656965 2965 2965 2965 2965 0
573 20250221 105600 90656965 2965 2960 2965 2960 1004
574 20250221 105500 87685115 2960 2960 2960 2960 40
575 20250221 105400 87566715 2960 2960 2960 2960 1526
576 20250221 105300 83049755 2960 2960 2960 2960 33
577 20250221 105200 82952075 2960 2960 2960 2960 6
578 20250221 105100 82934315 2960 2960 2960 2960 29
579 20250221 105000 82848475 2960 2960 2960 2960 72
580 20250221 104900 82635355 2960 2960 2960 2960 2
581 20250221 104800 82629435 2960 2960 2960 2960 1
582 20250221 104700 82626475 2955 2955 2955 2955 400
583 20250221 104600 81444475 2955 2955 2955 2955 0
584 20250221 104500 81444475 2955 2955 2955 2955 0
585 20250221 104400 81444475 2955 2955 2955 2955 5
586 20250221 104300 81429700 2955 2955 2955 2955 20
587 20250221 104200 81370600 2955 2955 2955 2955 0
588 20250221 104100 81370600 2955 2955 2955 2955 0
589 20250221 104000 81370600 2955 2955 2955 2955 11
590 20250221 103900 81338095 2955 2955 2955 2955 0
591 20250221 103800 81338095 2955 2955 2955 2955 2
592 20250221 103700 81332185 2955 2955 2955 2955 11
593 20250221 103600 81299680 2955 2955 2955 2955 0
594 20250221 103500 81299680 2955 2955 2955 2955 0
595 20250221 103400 81299680 2955 2955 2955 2955 10
596 20250221 103300 81270130 2955 2955 2955 2955 0
597 20250221 103200 81270130 2955 2955 2955 2955 1
598 20250221 103100 81267175 2955 2955 2955 2955 2
599 20250221 103000 81261265 2955 2955 2955 2955 3
600 20250221 102900 81252400 2955 2955 2955 2955 100
601 20250221 102800 80956900 2955 2955 2955 2955 6
602 20250221 102700 80939170 2955 2955 2955 2955 40
603 20250221 102600 80820970 2955 2955 2955 2955 0
604 20250221 102500 80820970 2955 2955 2955 2955 0
605 20250221 102400 80820970 2955 2955 2955 2955 0
606 20250221 102300 80820970 2955 2955 2955 2955 0
607 20250221 102200 80820970 2955 2955 2955 2955 5
608 20250221 102100 80806195 2955 2955 2955 2955 0
609 20250221 102000 80806195 2955 2955 2955 2955 0
610 20250221 101900 80806195 2955 2955 2955 2955 25
611 20250221 101800 80732320 2955 2960 2960 2955 51
612 20250221 101700 80581565 2960 2960 2960 2960 10
613 20250221 101600 80551965 2960 2960 2960 2960 1
614 20250221 101500 80549005 2960 2960 2960 2960 0
615 20250221 101400 80549005 2960 2960 2960 2960 0
616 20250221 101300 80549005 2960 2960 2960 2960 0
617 20250221 101200 80549005 2960 2960 2960 2960 10
618 20250221 101100 80519405 2960 2955 2960 2955 9
619 20250221 101000 80492785 2955 2955 2960 2955 30
620 20250221 100900 80404130 2950 2955 2955 2950 82
621 20250221 100800 80161975 2955 2955 2960 2955 28
622 20250221 100700 80079205 2955 2960 2960 2955 7
623 20250221 100600 80058515 2960 2955 2960 2955 432
624 20250221 100500 78781930 2960 2960 2960 2960 0
625 20250221 100400 78781930 2960 2960 2960 2960 0
626 20250221 100300 78781930 2960 2960 2960 2960 0
627 20250221 100200 78781930 2960 2960 2960 2960 0
628 20250221 100100 78781930 2960 2960 2960 2960 0
629 20250221 100000 78781930 2960 2960 2960 2960 0
630 20250221 095900 78781930 2960 2960 2960 2960 0
631 20250221 095800 78781930 2960 2960 2960 2960 1
632 20250221 095700 78778970 2960 2960 2960 2960 0
633 20250221 095600 78778970 2960 2960 2960 2960 0
634 20250221 095500 78778970 2960 2960 2960 2960 1001
635 20250221 095400 75816010 2955 2955 2955 2955 59
636 20250221 095300 75641665 2955 2955 2955 2955 500
637 20250221 095200 74164165 2955 2955 2955 2955 1
638 20250221 095100 74161210 2950 2950 2950 2950 13
639 20250221 095000 74122860 2950 2950 2950 2950 332
640 20250221 094900 73143460 2950 2950 2950 2950 6
641 20250221 094800 73125760 2950 2950 2950 2950 1
642 20250221 094700 73122810 2950 2945 2950 2945 185
643 20250221 094600 72577960 2950 2950 2950 2950 3
644 20250221 094500 72569110 2950 2950 2950 2950 7
645 20250221 094400 72548460 2950 2950 2950 2950 0
646 20250221 094300 72548460 2950 2950 2950 2950 0
647 20250221 094200 72548460 2950 2950 2950 2950 202
648 20250221 094100 71952560 2955 2950 2955 2950 2
649 20250221 094000 71946655 2945 2950 2950 2945 700
650 20250221 093900 69885135 2950 2950 2950 2950 958
651 20250221 093800 67059035 2950 2950 2955 2950 37
652 20250221 093700 66949835 2955 2955 2955 2955 1
653 20250221 093600 66946880 2955 2955 2955 2955 0
654 20250221 093500 66946880 2955 2955 2955 2955 18
655 20250221 093400 66893690 2955 2955 2955 2955 1
656 20250221 093300 66890735 2950 2950 2950 2945 905
657 20250221 093200 64221345 2950 2950 2950 2950 0
658 20250221 093100 64221345 2950 2955 2955 2950 74
659 20250221 093000 64002905 2955 2955 2955 2955 5
660 20250221 092900 63988130 2950 2945 2950 2945 67
661 20250221 092800 63790640 2950 2950 2950 2950 889
662 20250221 092700 61168090 2950 2950 2950 2950 76
663 20250221 092600 60943890 2950 2950 2950 2950 341
664 20250221 092500 59937940 2950 2950 2950 2950 0
665 20250221 092400 59937940 2950 2950 2950 2950 100
666 20250221 092300 59642940 2950 2950 2950 2950 880
667 20250221 092200 57046940 2945 2945 2945 2945 220
668 20250221 092100 56399040 2950 2950 2950 2950 100
669 20250221 092000 56104040 2950 2950 2950 2950 520
670 20250221 091900 54570040 2955 2960 2960 2950 27
671 20250221 091800 54490340 2960 2960 2960 2960 0
672 20250221 091700 54490340 2960 2960 2960 2960 12
673 20250221 091600 54454820 2960 2960 2960 2960 2
674 20250221 091500 54448900 2960 2950 2960 2950 1805
675 20250221 091400 49124100 2960 2960 2960 2960 0
676 20250221 091300 49124100 2960 2960 2960 2960 11
677 20250221 091200 49091540 2945 2955 2955 2945 4300
678 20250221 091100 36414575 2960 2960 2960 2960 6
679 20250221 091000 36396815 2955 2955 2955 2955 356
680 20250221 090900 35344835 2960 2955 2960 2955 21
681 20250221 090800 35282775 2960 2960 2960 2960 212
682 20250221 090700 34655255 2960 2955 2960 2955 6
683 20250221 090600 34637515 2955 2955 2955 2955 998
684 20250221 090500 31688425 2950 2955 2955 2950 34
685 20250221 090400 31588070 2940 2945 2955 2935 983
686 20250221 090300 28695835 2940 2945 2945 2940 51
687 20250221 090200 28545885 2935 2935 2935 2935 5
688 20250221 090100 28531210 2935 2945 2945 2935 6500
689 20250221 090000 9432110 2945 2950 2950 2945 3190