ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

597
010130/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185500,13945990000,817000,817000,817000,817000,1693
20250224,185400,13945990000,817000,817000,817000,817000,0
20250224,185300,13945990000,817000,817000,817000,817000,0
20250224,185200,13945990000,817000,817000,817000,817000,0
20250224,185100,13945990000,817000,817000,817000,817000,0
20250224,185000,13945990000,817000,817000,817000,817000,0
20250224,184900,13945990000,817000,817000,817000,817000,0
20250224,184800,13945990000,817000,817000,817000,817000,0
20250224,184700,13945990000,817000,817000,817000,817000,0
20250224,184600,13945990000,817000,817000,817000,817000,0
20250224,184500,13945990000,817000,817000,817000,817000,0
20250224,184400,13945990000,817000,817000,817000,817000,0
20250224,184300,13945990000,817000,817000,817000,817000,0
20250224,184200,13945990000,817000,817000,817000,817000,0
20250224,184100,13945990000,817000,817000,817000,817000,0
20250224,184000,13945990000,817000,817000,817000,817000,0
20250224,183900,13945990000,817000,817000,817000,817000,0
20250224,183800,13945990000,817000,817000,817000,817000,0
20250224,183700,13945990000,817000,817000,817000,817000,0
20250224,183600,13945990000,817000,817000,817000,817000,0
20250224,183500,13945990000,817000,817000,817000,817000,0
20250224,183400,13945990000,817000,817000,817000,817000,0
20250224,183300,13945990000,817000,817000,817000,817000,0
20250224,183200,13945990000,817000,817000,817000,817000,0
20250224,183100,13945990000,817000,817000,817000,817000,0
20250224,183000,13945990000,817000,817000,817000,817000,0
20250224,182900,13945990000,817000,817000,817000,817000,0
20250224,182800,13945990000,817000,817000,817000,817000,0
20250224,182700,13945990000,817000,817000,817000,817000,0
20250224,182600,13945990000,817000,817000,817000,817000,0
20250224,182500,13945990000,817000,817000,817000,817000,1693
20250224,182400,13945990000,817000,817000,817000,817000,0
20250224,182300,13945990000,817000,817000,817000,817000,0
20250224,182200,13945990000,817000,817000,817000,817000,0
20250224,182100,13945990000,817000,817000,817000,817000,0
20250224,182000,13945990000,817000,817000,817000,817000,0
20250224,181900,13945990000,817000,817000,817000,817000,0
20250224,181800,13945990000,817000,817000,817000,817000,0
20250224,181700,13945990000,817000,817000,817000,817000,0
20250224,181600,13945990000,817000,817000,817000,817000,0
20250224,181500,13945990000,817000,817000,817000,817000,0
20250224,181400,13945990000,817000,817000,817000,817000,0
20250224,181300,13945990000,817000,817000,817000,817000,0
20250224,181200,13945990000,817000,817000,817000,817000,0
20250224,181100,13945990000,817000,817000,817000,817000,0
20250224,181000,13945990000,817000,817000,817000,817000,0
20250224,180900,13945990000,817000,817000,817000,817000,0
20250224,180800,13945990000,817000,817000,817000,817000,0
20250224,180700,13945990000,817000,817000,817000,817000,0
20250224,180600,13945990000,817000,817000,817000,817000,0
20250224,180500,13945990000,817000,817000,817000,817000,0
20250224,180400,13945990000,817000,817000,817000,817000,0
20250224,180300,13945990000,817000,817000,817000,817000,0
20250224,180200,13945990000,817000,817000,817000,817000,0
20250224,180100,13945990000,817000,817000,817000,817000,0
20250224,180000,13945990000,817000,817000,817000,817000,0
20250224,175900,13945990000,817000,817000,817000,817000,0
20250224,175800,13945990000,817000,817000,817000,817000,0
20250224,175700,13945990000,817000,817000,817000,817000,0
20250224,175600,13945990000,817000,817000,817000,817000,0
20250224,175500,13945990000,817000,817000,817000,817000,1693
20250224,175400,13945990000,817000,817000,817000,817000,0
20250224,175300,13945990000,817000,817000,817000,817000,0
20250224,175200,13945990000,817000,817000,817000,817000,0
20250224,175100,13945990000,817000,817000,817000,817000,0
20250224,175000,13945990000,817000,817000,817000,817000,0
20250224,174900,13945990000,817000,817000,817000,817000,0
20250224,174800,13945990000,817000,817000,817000,817000,0
20250224,174700,13945990000,817000,817000,817000,817000,0
20250224,174600,13945990000,817000,817000,817000,817000,0
20250224,174500,13945990000,817000,817000,817000,817000,0
20250224,174400,13945990000,817000,817000,817000,817000,0
20250224,174300,13945990000,817000,817000,817000,817000,0
20250224,174200,13945990000,817000,817000,817000,817000,0
20250224,174100,13945990000,817000,817000,817000,817000,0
20250224,174000,13945990000,817000,817000,817000,817000,0
20250224,173900,13945990000,817000,817000,817000,817000,0
20250224,173800,13945990000,817000,817000,817000,817000,0
20250224,173700,13945990000,817000,817000,817000,817000,0
20250224,173600,13945990000,817000,817000,817000,817000,0
20250224,173500,13945990000,817000,817000,817000,817000,0
20250224,173400,13945990000,817000,817000,817000,817000,0
20250224,173300,13945990000,817000,817000,817000,817000,0
20250224,173200,13945990000,817000,817000,817000,817000,0
20250224,173100,13945990000,817000,817000,817000,817000,0
20250224,173000,13945990000,817000,817000,817000,817000,0
20250224,172900,13945990000,817000,817000,817000,817000,0
20250224,172800,13945990000,817000,817000,817000,817000,0
20250224,172700,13945990000,817000,817000,817000,817000,0
20250224,172600,13945990000,817000,817000,817000,817000,0
20250224,172500,13945990000,817000,817000,817000,817000,1693
20250224,172400,13945990000,817000,817000,817000,817000,0
20250224,172300,13945990000,817000,817000,817000,817000,0
20250224,172200,13945990000,817000,817000,817000,817000,0
20250224,172100,13945990000,817000,817000,817000,817000,0
20250224,172000,13945990000,817000,817000,817000,817000,0
20250224,171900,13945990000,817000,817000,817000,817000,0
20250224,171800,13945990000,817000,817000,817000,817000,0
20250224,171700,13945990000,817000,817000,817000,817000,0
20250224,171600,13945990000,817000,817000,817000,817000,0
20250224,171500,13945990000,817000,817000,817000,817000,0
20250224,171400,13945990000,817000,817000,817000,817000,0
20250224,171300,13945990000,817000,817000,817000,817000,0
20250224,171200,13945990000,817000,817000,817000,817000,0
20250224,171100,13945990000,817000,817000,817000,817000,0
20250224,171000,13945990000,817000,817000,817000,817000,0
20250224,170900,13945990000,817000,817000,817000,817000,0
20250224,170800,13945990000,817000,817000,817000,817000,0
20250224,170700,13945990000,817000,817000,817000,817000,0
20250224,170600,13945990000,817000,817000,817000,817000,0
20250224,170500,13945990000,817000,817000,817000,817000,0
20250224,170400,13945990000,817000,817000,817000,817000,0
20250224,170300,13945990000,817000,817000,817000,817000,0
20250224,170200,13945990000,817000,817000,817000,817000,0
20250224,170100,13945990000,817000,817000,817000,817000,0
20250224,170000,13945990000,817000,817000,817000,817000,0
20250224,165900,13945990000,817000,817000,817000,817000,0
20250224,165800,13945990000,817000,817000,817000,817000,0
20250224,165700,13945990000,817000,817000,817000,817000,0
20250224,165600,13945990000,817000,817000,817000,817000,0
20250224,165500,13945990000,817000,817000,817000,817000,1693
20250224,165400,13945990000,817000,817000,817000,817000,0
20250224,165300,13945990000,817000,817000,817000,817000,0
20250224,165200,13945990000,817000,817000,817000,817000,0
20250224,165100,13945990000,817000,817000,817000,817000,0
20250224,165000,13945990000,817000,817000,817000,817000,0
20250224,164900,13945990000,817000,817000,817000,817000,0
20250224,164800,13945990000,817000,817000,817000,817000,0
20250224,164700,13945990000,817000,817000,817000,817000,0
20250224,164600,13945990000,817000,817000,817000,817000,0
20250224,164500,13945990000,817000,817000,817000,817000,0
20250224,164400,13945990000,817000,817000,817000,817000,0
20250224,164300,13945990000,817000,817000,817000,817000,0
20250224,164200,13945990000,817000,817000,817000,817000,0
20250224,164100,13945990000,817000,817000,817000,817000,0
20250224,164000,13945990000,817000,817000,817000,817000,0
20250224,163900,13945990000,817000,817000,817000,817000,0
20250224,163800,13945990000,817000,817000,817000,817000,0
20250224,163700,13945990000,817000,817000,817000,817000,0
20250224,163600,13945990000,817000,817000,817000,817000,0
20250224,163500,13945990000,817000,817000,817000,817000,0
20250224,163400,13945990000,817000,817000,817000,817000,0
20250224,163300,13945990000,817000,817000,817000,817000,0
20250224,163200,13945990000,817000,817000,817000,817000,0
20250224,163100,13945990000,817000,817000,817000,817000,0
20250224,163000,13945990000,817000,817000,817000,817000,0
20250224,162900,13945990000,817000,817000,817000,817000,0
20250224,162800,13945990000,817000,817000,817000,817000,0
20250224,162700,13945990000,817000,817000,817000,817000,0
20250224,162600,13945990000,817000,817000,817000,817000,0
20250224,162500,13945990000,817000,817000,817000,817000,1693
20250224,162400,13945990000,817000,817000,817000,817000,0
20250224,162300,13945990000,817000,817000,817000,817000,0
20250224,162200,13945990000,817000,817000,817000,817000,0
20250224,162100,13945990000,817000,817000,817000,817000,0
20250224,162000,13945990000,817000,817000,817000,817000,0
20250224,161900,13945990000,817000,817000,817000,817000,0
20250224,161800,13945990000,817000,817000,817000,817000,0
20250224,161700,13945990000,817000,817000,817000,817000,0
20250224,161600,13945990000,817000,817000,817000,817000,0
20250224,161500,13945990000,817000,817000,817000,817000,0
20250224,161400,13945990000,817000,817000,817000,817000,0
20250224,161300,13945990000,817000,817000,817000,817000,0
20250224,161200,13945990000,817000,817000,817000,817000,0
20250224,161100,13945990000,817000,817000,817000,817000,0
20250224,161000,13945990000,817000,817000,817000,817000,0
20250224,160900,13945990000,817000,817000,817000,817000,0
20250224,160800,13945990000,817000,817000,817000,817000,0
20250224,160700,13945990000,817000,817000,817000,817000,0
20250224,160600,13945990000,817000,817000,817000,817000,0
20250224,160500,13945990000,817000,817000,817000,817000,0
20250224,160400,13945990000,817000,817000,817000,817000,0
20250224,160300,13945990000,817000,817000,817000,817000,0
20250224,160200,13945990000,817000,817000,817000,817000,0
20250224,160100,13945990000,817000,817000,817000,817000,0
20250224,160000,13945990000,817000,817000,817000,817000,0
20250224,155900,13945990000,817000,817000,817000,817000,0
20250224,155800,13945990000,817000,817000,817000,817000,0
20250224,155700,13945990000,817000,817000,817000,817000,0
20250224,155600,13945990000,817000,817000,817000,817000,0
20250224,155500,13945990000,817000,817000,817000,817000,1693
20250224,155400,13945990000,817000,817000,817000,817000,0
20250224,155300,13945990000,817000,817000,817000,817000,0
20250224,155200,13945990000,817000,817000,817000,817000,0
20250224,155100,13945990000,817000,817000,817000,817000,0
20250224,155000,13945990000,817000,817000,817000,817000,0
20250224,154900,13945990000,817000,817000,817000,817000,0
20250224,154800,13945990000,817000,817000,817000,817000,0
20250224,154700,13945990000,817000,817000,817000,817000,0
20250224,154600,13945990000,817000,817000,817000,817000,0
20250224,154500,13945990000,817000,817000,817000,817000,0
20250224,154400,13945990000,817000,817000,817000,817000,0
20250224,154300,13945990000,817000,817000,817000,817000,0
20250224,154200,13945990000,817000,817000,817000,817000,0
20250224,154100,13945990000,817000,817000,817000,817000,0
20250224,154000,13945990000,817000,817000,817000,817000,0
20250224,153900,13945990000,817000,817000,817000,817000,0
20250224,153800,13945990000,817000,817000,817000,817000,0
20250224,153700,13945990000,817000,817000,817000,817000,0
20250224,153600,13945990000,817000,817000,817000,817000,0
20250224,153500,13945990000,817000,817000,817000,817000,0
20250224,153400,13945990000,817000,817000,817000,817000,0
20250224,153300,13945990000,817000,817000,817000,817000,0
20250224,153200,13945990000,817000,817000,817000,817000,0
20250224,153100,13945990000,817000,817000,817000,817000,0
20250224,153000,13945990000,817000,817000,817000,817000,1693
20250224,152900,12562809000,813000,813000,813000,813000,0
20250224,152800,12562809000,813000,813000,813000,813000,0
20250224,152700,12562809000,813000,813000,813000,813000,0
20250224,152600,12562809000,813000,813000,813000,813000,0
20250224,152500,12562809000,813000,813000,813000,813000,0
20250224,152400,12562809000,813000,813000,813000,813000,0
20250224,152300,12562809000,813000,813000,813000,813000,0
20250224,152200,12562809000,813000,813000,813000,813000,0
20250224,152100,12562809000,813000,813000,813000,813000,0
20250224,152000,12562809000,813000,813000,813000,813000,0
20250224,151900,12562809000,813000,816000,816000,813000,81
20250224,151800,12496853000,813000,816000,816000,813000,36
20250224,151700,12467530000,816000,815000,816000,815000,18
20250224,151600,12452854000,816000,814000,816000,813000,149
20250224,151500,12331453000,813000,813000,814000,813000,19
20250224,151400,12316003000,813000,813000,814000,813000,27
20250224,151300,12294043000,813000,815000,815000,813000,119
20250224,151200,12197201000,814000,814000,815000,814000,25
20250224,151100,12176848000,814000,815000,815000,814000,35
20250224,151000,12148351000,815000,814000,815000,814000,14
20250224,150900,12136953000,814000,815000,815000,814000,113
20250224,150800,12044965000,814000,815000,815000,814000,16
20250224,150700,12031938000,815000,814000,815000,814000,3
20250224,150600,12029494000,815000,814000,815000,814000,18
20250224,150500,12014838000,814000,815000,815000,814000,5
20250224,150400,12010764000,814000,814000,814000,814000,1
20250224,150300,12009950000,814000,815000,815000,814000,11
20250224,150200,12000994000,814000,815000,815000,814000,11
20250224,150100,11992030000,814000,814000,814000,814000,2
20250224,150000,11990402000,814000,815000,815000,814000,16
20250224,145900,11977375000,815000,815000,815000,814000,8
20250224,145800,11970860000,815000,814000,815000,814000,12
20250224,145700,11961088000,814000,815000,815000,814000,10
20250224,145600,11952939000,815000,815000,815000,815000,32
20250224,145500,11926859000,815000,816000,816000,815000,31
20250224,145400,11901589000,816000,816000,816000,815000,8
20250224,145300,11895066000,816000,815000,816000,815000,10
20250224,145200,11886913000,815000,815000,816000,815000,16
20250224,145100,11873872000,815000,815000,815000,815000,25
20250224,145000,11853497000,814000,814000,815000,814000,9
20250224,144900,11846168000,816000,816000,816000,816000,14
20250224,144800,11834744000,814000,816000,816000,814000,82
20250224,144700,11767968000,815000,815000,816000,815000,43
20250224,144600,11732919000,815000,815000,816000,815000,15
20250224,144500,11720688000,815000,815000,815000,815000,1
20250224,144400,11719873000,815000,815000,816000,815000,44
20250224,144300,11684012000,815000,815000,815000,815000,21
20250224,144200,11666897000,815000,815000,815000,815000,0
20250224,144100,11666897000,815000,815000,815000,814000,34
20250224,144000,11639191000,815000,816000,816000,815000,34
20250224,143900,11611480000,815000,815000,815000,815000,40
20250224,143800,11578880000,815000,814000,815000,814000,27
20250224,143700,11556898000,813000,813000,813000,813000,6
20250224,143600,11552020000,813000,813000,813000,813000,8
20250224,143500,11545516000,813000,814000,814000,813000,8
20250224,143400,11539009000,813000,813000,813000,813000,2
20250224,143300,11537383000,814000,814000,814000,814000,19
20250224,143200,11521917000,814000,814000,814000,814000,15
20250224,143100,11509707000,814000,814000,814000,814000,18
20250224,143000,11495055000,815000,815000,815000,815000,6
20250224,142900,11490165000,815000,814000,815000,814000,4
20250224,142800,11486906000,814000,816000,816000,814000,78
20250224,142700,11423323000,816000,816000,816000,816000,25
20250224,142600,11402923000,816000,816000,817000,816000,9
20250224,142500,11395576000,815000,816000,817000,815000,37
20250224,142400,11365400000,816000,815000,817000,815000,71
20250224,142300,11307452000,813000,814000,815000,813000,36
20250224,142200,11278144000,815000,814000,815000,814000,8
20250224,142100,11271631000,814000,815000,815000,814000,37
20250224,142000,11241512000,815000,813000,817000,813000,259
20250224,141900,11030546000,813000,813000,813000,813000,0
20250224,141800,11030546000,813000,813000,813000,813000,9
20250224,141700,11023229000,812000,811000,812000,811000,12
20250224,141600,11013490000,813000,811000,813000,811000,30
20250224,141500,10989137000,811000,811000,811000,810000,21
20250224,141400,10972115000,811000,811000,811000,811000,21
20250224,141300,10955084000,811000,811000,811000,811000,0
20250224,141200,10955084000,811000,811000,812000,811000,16
20250224,141100,10942106000,811000,811000,811000,811000,3
20250224,141000,10939673000,812000,812000,812000,812000,3
20250224,140900,10937237000,811000,812000,812000,811000,9
20250224,140800,10929937000,811000,811000,811000,811000,15
20250224,140700,10917772000,812000,812000,812000,812000,3
20250224,140600,10915336000,811000,811000,812000,811000,22
20250224,140500,10897486000,812000,812000,812000,812000,3
20250224,140400,10895050000,810000,811000,812000,810000,34
20250224,140300,10867476000,811000,811000,811000,811000,1
20250224,140200,10866665000,811000,811000,811000,810000,4
20250224,140100,10863422000,810000,811000,811000,810000,19
20250224,140000,10848031000,811000,811000,811000,811000,5
20250224,135900,10843976000,810000,810000,810000,810000,18
20250224,135800,10829396000,810000,809000,810000,809000,16
20250224,135700,10816448000,809000,809000,809000,809000,2
20250224,135600,10814830000,809000,812000,812000,809000,25
20250224,135500,10794557000,813000,810000,813000,810000,38
20250224,135400,10763716000,809000,808000,809000,808000,35
20250224,135300,10735421000,808000,809000,809000,808000,171
20250224,135200,10597208000,809000,811000,811000,809000,552
20250224,135100,10150158000,811000,812000,812000,811000,12
20250224,135000,10140421000,810000,811000,811000,810000,25
20250224,134900,10120150000,811000,811000,811000,811000,10
20250224,134800,10112040000,811000,811000,812000,811000,91
20250224,134700,10038231000,812000,812000,812000,811000,11
20250224,134600,10029304000,812000,812000,812000,812000,20
20250224,134500,10013064000,812000,812000,812000,812000,51
20250224,134400,9971652000,812000,813000,813000,812000,4
20250224,134300,9968402000,811000,812000,812000,811000,5
20250224,134200,9964346000,811000,812000,813000,811000,32
20250224,134100,9938365000,811000,811000,811000,811000,0
20250224,134000,9938365000,811000,811000,811000,811000,7
20250224,133900,9932688000,811000,812000,812000,811000,14
20250224,133800,9921329000,812000,812000,812000,812000,2
20250224,133700,9919705000,812000,812000,812000,811000,14
20250224,133600,9908346000,811000,812000,812000,811000,5
20250224,133500,9904289000,812000,812000,812000,812000,4
20250224,133400,9901041000,812000,812000,812000,811000,17
20250224,133300,9887242000,812000,811000,812000,811000,18
20250224,133200,9872627000,811000,811000,811000,811000,0
20250224,133100,9872627000,811000,812000,812000,810000,20
20250224,133000,9856409000,812000,812000,812000,812000,10
20250224,132900,9848289000,812000,811000,812000,811000,20
20250224,132800,9832059000,811000,811000,811000,811000,11
20250224,132700,9823138000,811000,810000,811000,810000,123
20250224,132600,9723465000,810000,811000,811000,810000,37
20250224,132500,9693466000,811000,811000,811000,811000,3
20250224,132400,9691033000,811000,812000,812000,811000,30
20250224,132300,9666688000,811000,811000,812000,811000,11
20250224,132200,9657766000,811000,811000,811000,811000,2
20250224,132100,9656144000,811000,811000,811000,811000,21
20250224,132000,9639113000,811000,811000,812000,810000,59
20250224,131900,9591265000,811000,810000,811000,810000,6
20250224,131800,9586400000,810000,810000,810000,810000,20
20250224,131700,9570200000,811000,811000,811000,810000,5
20250224,131600,9566148000,810000,811000,811000,810000,344
20250224,131500,9287183000,811000,812000,812000,811000,12
20250224,131400,9277447000,811000,812000,812000,811000,3
20250224,131300,9275012000,812000,811000,812000,811000,7
20250224,131200,9269332000,812000,811000,813000,811000,7
20250224,131100,9263652000,811000,811000,811000,811000,1
20250224,131000,9262841000,811000,811000,812000,811000,13
20250224,130900,9252287000,812000,813000,813000,812000,86
20250224,130800,9182444000,813000,812000,813000,812000,13
20250224,130700,9171882000,813000,813000,813000,812000,18
20250224,130600,9157260000,812000,812000,812000,812000,2
20250224,130500,9155636000,812000,812000,813000,812000,24
20250224,130400,9136143000,812000,812000,813000,812000,20
20250224,130300,9119892000,812000,812000,812000,812000,41
20250224,130200,9086600000,814000,813000,814000,812000,16
20250224,130100,9073599000,814000,813000,814000,812000,17
20250224,130000,9059778000,813000,812000,813000,812000,9
20250224,125900,9052466000,812000,812000,812000,812000,14
20250224,125800,9041098000,813000,813000,813000,813000,1
20250224,125700,9040285000,812000,812000,812000,812000,3
20250224,125600,9037849000,811000,813000,814000,811000,32
20250224,125500,9011839000,811000,812000,813000,811000,269
20250224,125400,8793379000,813000,813000,814000,812000,15
20250224,125300,8781185000,813000,813000,813000,812000,88
20250224,125200,8709711000,814000,814000,814000,812000,22
20250224,125100,8691831000,814000,815000,815000,812000,23
20250224,125000,8673114000,814000,814000,814000,814000,12
20250224,124900,8663346000,813000,814000,814000,813000,11
20250224,124800,8654398000,814000,814000,814000,813000,17
20250224,124700,8640566000,814000,813000,814000,812000,9
20250224,124600,8633247000,813000,812000,813000,812000,12
20250224,124500,8623498000,814000,813000,814000,813000,72
20250224,124400,8564936000,814000,813000,814000,813000,6
20250224,124300,8560053000,813000,813000,814000,813000,18
20250224,124200,8545418000,813000,814000,814000,813000,3
20250224,124100,8542977000,814000,814000,814000,814000,0
20250224,124000,8542977000,814000,814000,815000,814000,17
20250224,123900,8529138000,814000,814000,814000,814000,11
20250224,123800,8520184000,813000,813000,813000,813000,5
20250224,123700,8516119000,814000,813000,814000,813000,10
20250224,123600,8507985000,813000,814000,814000,813000,20
20250224,123500,8491715000,814000,814000,814000,813000,20
20250224,123400,8475440000,814000,814000,814000,814000,5
20250224,123300,8471370000,814000,814000,814000,814000,1
20250224,123200,8470556000,813000,815000,815000,813000,11
20250224,123100,8461605000,813000,815000,815000,813000,7
20250224,123000,8455904000,813000,813000,815000,813000,113
20250224,122900,8364018000,813000,814000,814000,813000,29
20250224,122800,8340437000,814000,813000,814000,813000,22
20250224,122700,8322535000,814000,814000,814000,814000,19
20250224,122600,8307069000,814000,814000,814000,814000,4
20250224,122500,8303813000,814000,814000,814000,814000,10
20250224,122400,8295673000,813000,815000,815000,813000,26
20250224,122300,8274518000,814000,814000,814000,814000,18
20250224,122200,8259866000,814000,813000,814000,813000,17
20250224,122100,8246032000,813000,815000,815000,813000,24
20250224,122000,8226486000,814000,815000,815000,814000,5
20250224,121900,8222415000,815000,814000,815000,813000,11
20250224,121800,8213466000,815000,815000,815000,815000,2
20250224,121700,8211836000,813000,813000,813000,813000,10
20250224,121600,8203706000,813000,814000,814000,813000,9
20250224,121500,8196385000,814000,814000,814000,814000,9
20250224,121400,8189059000,814000,814000,814000,813000,7
20250224,121300,8183362000,814000,814000,814000,812000,17
20250224,121200,8169538000,814000,813000,814000,812000,51
20250224,121100,8128071000,814000,813000,814000,813000,6
20250224,121000,8123192000,813000,814000,814000,813000,22
20250224,120900,8105297000,813000,813000,813000,813000,5
20250224,120800,8101232000,813000,813000,814000,812000,40
20250224,120700,8068721000,814000,814000,814000,814000,0
20250224,120600,8068721000,814000,813000,814000,813000,10
20250224,120500,8060589000,813000,813000,814000,813000,18
20250224,120400,8045952000,814000,813000,814000,813000,6
20250224,120300,8041069000,814000,813000,814000,813000,27
20250224,120200,8019116000,813000,813000,813000,813000,14
20250224,120100,8007734000,814000,814000,814000,814000,8
20250224,120000,8001222000,814000,813000,814000,813000,15
20250224,115900,7989026000,813000,813000,813000,813000,7
20250224,115800,7983335000,813000,813000,813000,813000,0
20250224,115700,7983335000,813000,814000,814000,813000,43
20250224,115600,7948367000,813000,813000,813000,813000,43
20250224,115500,7913408000,814000,813000,814000,813000,4
20250224,115400,7910153000,813000,814000,814000,813000,26
20250224,115300,7888998000,813000,813000,813000,813000,6
20250224,115200,7884120000,813000,813000,813000,812000,14
20250224,115100,7872743000,812000,813000,814000,812000,19
20250224,115000,7857290000,813000,813000,813000,813000,10
20250224,114900,7849160000,813000,814000,814000,813000,13
20250224,114800,7838588000,814000,813000,814000,813000,3
20250224,114700,7836147000,813000,813000,813000,812000,20
20250224,114600,7819888000,813000,813000,813000,813000,11
20250224,114500,7810945000,813000,813000,813000,813000,5
20250224,114400,7806880000,813000,813000,813000,813000,11
20250224,114300,7797937000,813000,813000,813000,813000,36
20250224,114200,7768669000,812000,813000,813000,812000,13
20250224,114100,7758105000,813000,813000,813000,813000,27
20250224,114000,7736154000,814000,814000,814000,814000,4
20250224,113900,7732898000,814000,814000,814000,814000,0
20250224,113800,7732898000,814000,814000,814000,813000,29
20250224,113700,7709301000,814000,814000,814000,814000,4
20250224,113600,7706045000,814000,812000,814000,812000,67
20250224,113500,7651617000,812000,814000,814000,812000,7
20250224,113400,7645928000,812000,814000,814000,812000,13
20250224,113300,7635358000,813000,813000,813000,812000,10
20250224,113200,7627233000,813000,813000,813000,812000,18
20250224,113100,7612600000,813000,813000,813000,812000,14
20250224,113000,7601220000,812000,813000,813000,812000,16
20250224,112900,7588227000,812000,812000,812000,812000,1
20250224,112800,7587415000,812000,813000,813000,812000,13
20250224,112700,7576857000,812000,814000,814000,812000,50
20250224,112600,7536204000,814000,814000,814000,813000,47
20250224,112500,7497983000,814000,813000,814000,813000,10
20250224,112400,7489848000,815000,814000,815000,814000,6
20250224,112300,7484960000,814000,814000,814000,814000,14
20250224,112200,7473564000,814000,814000,814000,813000,20
20250224,112100,7457294000,814000,814000,814000,814000,10
20250224,112000,7449154000,813000,813000,813000,813000,1
20250224,111900,7448341000,813000,814000,814000,813000,20
20250224,111800,7432071000,814000,814000,814000,813000,12
20250224,111700,7422308000,814000,813000,814000,813000,26
20250224,111600,7401153000,814000,813000,814000,813000,22
20250224,111500,7383256000,814000,814000,814000,814000,3
20250224,111400,7380814000,813000,813000,814000,813000,26
20250224,111300,7359664000,814000,814000,814000,813000,51
20250224,111200,7318190000,814000,813000,814000,813000,14
20250224,111100,7306806000,813000,814000,814000,813000,17
20250224,111000,7292984000,813000,813000,814000,813000,17
20250224,110900,7279153000,813000,814000,814000,813000,39
20250224,110800,7247441000,815000,814000,815000,814000,24
20250224,110700,7227904000,814000,814000,814000,814000,11
20250224,110600,7218950000,815000,813000,815000,812000,59
20250224,110500,7170944000,812000,811000,815000,811000,80
20250224,110400,7105992000,811000,812000,812000,811000,35
20250224,110300,7077574000,812000,812000,812000,811000,60
20250224,110200,7028864000,812000,813000,813000,812000,133
20250224,110100,6920843000,813000,814000,814000,812000,82
20250224,110000,6854188000,813000,814000,817000,813000,66
20250224,105900,6800455000,816000,816000,818000,813000,604
20250224,105800,6308219000,815000,816000,816000,815000,12
20250224,105700,6298438000,815000,816000,816000,815000,6
20250224,105600,6293547000,816000,818000,818000,816000,220
20250224,105500,6113936000,817000,820000,820000,817000,196
20250224,105400,5953558000,820000,820000,820000,820000,48
20250224,105300,5914198000,819000,819000,820000,819000,10
20250224,105200,5906005000,819000,820000,820000,819000,13
20250224,105100,5895354000,820000,819000,820000,819000,16
20250224,105000,5882236000,820000,821000,821000,820000,103
20250224,104900,5797726000,821000,821000,821000,821000,2
20250224,104800,5796084000,822000,822000,822000,822000,33
20250224,104700,5768958000,822000,822000,822000,822000,11
20250224,104600,5759916000,822000,822000,822000,822000,4
20250224,104500,5756628000,822000,823000,823000,822000,104
20250224,104400,5671132000,823000,823000,823000,823000,2
20250224,104300,5669486000,823000,822000,823000,822000,7
20250224,104200,5663729000,823000,823000,823000,823000,6
20250224,104100,5658791000,823000,823000,823000,823000,52
20250224,104000,5615995000,823000,823000,823000,823000,32
20250224,103900,5589659000,823000,822000,824000,822000,105
20250224,103800,5503246000,820000,823000,823000,820000,22
20250224,103700,5485200000,823000,823000,823000,820000,59
20250224,103600,5436731000,823000,819000,823000,819000,389
20250224,103500,5117428000,819000,819000,819000,818000,15
20250224,103400,5105146000,819000,818000,819000,818000,15
20250224,103300,5092863000,818000,819000,819000,818000,20
20250224,103200,5076485000,819000,819000,819000,819000,2
20250224,103100,5074847000,819000,818000,819000,818000,85
20250224,103000,5005278000,818000,818000,818000,818000,97
20250224,102900,4925932000,819000,818000,819000,818000,8
20250224,102800,4919386000,818000,818000,819000,818000,38
20250224,102700,4888301000,819000,820000,820000,819000,33
20250224,102600,4861266000,820000,820000,820000,820000,4
20250224,102500,4857986000,820000,820000,820000,820000,3
20250224,102400,4855526000,819000,819000,819000,819000,0
20250224,102300,4855526000,819000,819000,820000,819000,10
20250224,102200,4847334000,819000,819000,820000,819000,36
20250224,102100,4817839000,819000,819000,819000,819000,16
20250224,102000,4804735000,819000,818000,819000,817000,168
20250224,101900,4667301000,817000,818000,818000,817000,5
20250224,101800,4663214000,818000,818000,818000,817000,13
20250224,101700,4652581000,818000,817000,818000,817000,2
20250224,101600,4650946000,818000,818000,818000,818000,8
20250224,101500,4644402000,818000,818000,819000,818000,7
20250224,101400,4638674000,818000,818000,818000,817000,25
20250224,101300,4618225000,818000,819000,819000,818000,2
20250224,101200,4616588000,819000,818000,819000,818000,3
20250224,101100,4614132000,818000,817000,818000,817000,39
20250224,101000,4582235000,817000,818000,818000,817000,12
20250224,100900,4572420000,817000,818000,818000,817000,13
20250224,100800,4561787000,818000,817000,818000,817000,9
20250224,100700,4554428000,818000,817000,818000,817000,5
20250224,100600,4550341000,817000,818000,818000,817000,5
20250224,100500,4546252000,817000,819000,819000,817000,37
20250224,100400,4516015000,817000,817000,818000,817000,12
20250224,100300,4506210000,817000,819000,819000,817000,13
20250224,100200,4495567000,819000,819000,819000,818000,15
20250224,100100,4483294000,819000,819000,819000,818000,94
20250224,100000,4406319000,819000,818000,819000,818000,22
20250224,095900,4388312000,818000,818000,818000,818000,9
20250224,095800,4380950000,818000,817000,818000,817000,10
20250224,095700,4372776000,818000,817000,818000,816000,56
20250224,095600,4327020000,817000,816000,817000,816000,20
20250224,095500,4310694000,817000,817000,817000,817000,17
20250224,095400,4296805000,818000,817000,818000,817000,24
20250224,095300,4277189000,819000,819000,819000,819000,6
20250224,095200,4272275000,817000,820000,820000,817000,117
20250224,095100,4176512000,820000,820000,820000,819000,12
20250224,095000,4166673000,819000,819000,820000,819000,6
20250224,094900,4161758000,820000,819000,820000,819000,6
20250224,094800,4156839000,820000,820000,820000,819000,21
20250224,094700,4139628000,820000,821000,821000,820000,54
20250224,094600,4095340000,821000,822000,822000,820000,30
20250224,094500,4070710000,821000,822000,823000,821000,41
20250224,094400,4037012000,822000,819000,822000,819000,165
20250224,094300,3901546000,819000,817000,819000,817000,44
20250224,094200,3865586000,817000,817000,818000,817000,39
20250224,094100,3833708000,817000,818000,818000,817000,48
20250224,094000,3794446000,818000,819000,820000,818000,37
20250224,093900,3764121000,819000,821000,821000,818000,25
20250224,093800,3743622000,821000,818000,821000,816000,99
20250224,093700,3662581000,816000,817000,817000,816000,93
20250224,093600,3586683000,817000,818000,818000,816000,85
20250224,093500,3517202000,818000,823000,823000,818000,321
20250224,093400,3254159000,824000,823000,824000,821000,24
20250224,093300,3234429000,822000,822000,824000,822000,40
20250224,093200,3201529000,822000,824000,825000,822000,63
20250224,093100,3149633000,825000,823000,825000,822000,231
20250224,093000,2959432000,822000,823000,823000,822000,48
20250224,092900,2919935000,823000,819000,824000,819000,268
20250224,092800,2699805000,819000,819000,820000,818000,20
20250224,092700,2683422000,820000,820000,820000,819000,18
20250224,092600,2668672000,820000,820000,820000,819000,27
20250224,092500,2646551000,820000,820000,820000,819000,17
20250224,092400,2632613000,820000,821000,821000,820000,21
20250224,092300,2615379000,821000,821000,821000,820000,42
20250224,092200,2580917000,821000,821000,821000,820000,69
20250224,092100,2524311000,820000,819000,820000,819000,65
20250224,092000,2471031000,819000,819000,819000,819000,35
20250224,091900,2442366000,818000,819000,819000,818000,21
20250224,091800,2425168000,819000,818000,820000,818000,20
20250224,091700,2408788000,818000,818000,820000,817000,146
20250224,091600,2289232000,817000,817000,818000,817000,71
20250224,091500,2231219000,817000,817000,818000,817000,38
20250224,091400,2200142000,817000,817000,817000,816000,28
20250224,091300,2177276000,817000,817000,817000,816000,51
20250224,091200,2135650000,817000,816000,819000,815000,63
20250224,091100,2084219000,819000,812000,819000,812000,140
20250224,091000,1970057000,812000,811000,814000,810000,234
20250224,090900,1780309000,811000,816000,816000,810000,193
20250224,090800,1623458000,815000,816000,816000,815000,18
20250224,090700,1608773000,816000,816000,817000,815000,33
20250224,090600,1581849000,816000,815000,818000,814000,171
20250224,090500,1442332000,814000,816000,816000,810000,113
20250224,090400,1350472000,816000,819000,819000,813000,312
20250224,090300,1096049000,817000,823000,823000,817000,176
20250224,090200,951810000,823000,821000,824000,820000,252
20250224,090100,744579000,820000,818000,820000,816000,180
20250224,090000,597443000,818000,821000,821000,815000,711
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185500 13945990000 817000 817000 817000 817000 1693
3 20250224 185400 13945990000 817000 817000 817000 817000 0
4 20250224 185300 13945990000 817000 817000 817000 817000 0
5 20250224 185200 13945990000 817000 817000 817000 817000 0
6 20250224 185100 13945990000 817000 817000 817000 817000 0
7 20250224 185000 13945990000 817000 817000 817000 817000 0
8 20250224 184900 13945990000 817000 817000 817000 817000 0
9 20250224 184800 13945990000 817000 817000 817000 817000 0
10 20250224 184700 13945990000 817000 817000 817000 817000 0
11 20250224 184600 13945990000 817000 817000 817000 817000 0
12 20250224 184500 13945990000 817000 817000 817000 817000 0
13 20250224 184400 13945990000 817000 817000 817000 817000 0
14 20250224 184300 13945990000 817000 817000 817000 817000 0
15 20250224 184200 13945990000 817000 817000 817000 817000 0
16 20250224 184100 13945990000 817000 817000 817000 817000 0
17 20250224 184000 13945990000 817000 817000 817000 817000 0
18 20250224 183900 13945990000 817000 817000 817000 817000 0
19 20250224 183800 13945990000 817000 817000 817000 817000 0
20 20250224 183700 13945990000 817000 817000 817000 817000 0
21 20250224 183600 13945990000 817000 817000 817000 817000 0
22 20250224 183500 13945990000 817000 817000 817000 817000 0
23 20250224 183400 13945990000 817000 817000 817000 817000 0
24 20250224 183300 13945990000 817000 817000 817000 817000 0
25 20250224 183200 13945990000 817000 817000 817000 817000 0
26 20250224 183100 13945990000 817000 817000 817000 817000 0
27 20250224 183000 13945990000 817000 817000 817000 817000 0
28 20250224 182900 13945990000 817000 817000 817000 817000 0
29 20250224 182800 13945990000 817000 817000 817000 817000 0
30 20250224 182700 13945990000 817000 817000 817000 817000 0
31 20250224 182600 13945990000 817000 817000 817000 817000 0
32 20250224 182500 13945990000 817000 817000 817000 817000 1693
33 20250224 182400 13945990000 817000 817000 817000 817000 0
34 20250224 182300 13945990000 817000 817000 817000 817000 0
35 20250224 182200 13945990000 817000 817000 817000 817000 0
36 20250224 182100 13945990000 817000 817000 817000 817000 0
37 20250224 182000 13945990000 817000 817000 817000 817000 0
38 20250224 181900 13945990000 817000 817000 817000 817000 0
39 20250224 181800 13945990000 817000 817000 817000 817000 0
40 20250224 181700 13945990000 817000 817000 817000 817000 0
41 20250224 181600 13945990000 817000 817000 817000 817000 0
42 20250224 181500 13945990000 817000 817000 817000 817000 0
43 20250224 181400 13945990000 817000 817000 817000 817000 0
44 20250224 181300 13945990000 817000 817000 817000 817000 0
45 20250224 181200 13945990000 817000 817000 817000 817000 0
46 20250224 181100 13945990000 817000 817000 817000 817000 0
47 20250224 181000 13945990000 817000 817000 817000 817000 0
48 20250224 180900 13945990000 817000 817000 817000 817000 0
49 20250224 180800 13945990000 817000 817000 817000 817000 0
50 20250224 180700 13945990000 817000 817000 817000 817000 0
51 20250224 180600 13945990000 817000 817000 817000 817000 0
52 20250224 180500 13945990000 817000 817000 817000 817000 0
53 20250224 180400 13945990000 817000 817000 817000 817000 0
54 20250224 180300 13945990000 817000 817000 817000 817000 0
55 20250224 180200 13945990000 817000 817000 817000 817000 0
56 20250224 180100 13945990000 817000 817000 817000 817000 0
57 20250224 180000 13945990000 817000 817000 817000 817000 0
58 20250224 175900 13945990000 817000 817000 817000 817000 0
59 20250224 175800 13945990000 817000 817000 817000 817000 0
60 20250224 175700 13945990000 817000 817000 817000 817000 0
61 20250224 175600 13945990000 817000 817000 817000 817000 0
62 20250224 175500 13945990000 817000 817000 817000 817000 1693
63 20250224 175400 13945990000 817000 817000 817000 817000 0
64 20250224 175300 13945990000 817000 817000 817000 817000 0
65 20250224 175200 13945990000 817000 817000 817000 817000 0
66 20250224 175100 13945990000 817000 817000 817000 817000 0
67 20250224 175000 13945990000 817000 817000 817000 817000 0
68 20250224 174900 13945990000 817000 817000 817000 817000 0
69 20250224 174800 13945990000 817000 817000 817000 817000 0
70 20250224 174700 13945990000 817000 817000 817000 817000 0
71 20250224 174600 13945990000 817000 817000 817000 817000 0
72 20250224 174500 13945990000 817000 817000 817000 817000 0
73 20250224 174400 13945990000 817000 817000 817000 817000 0
74 20250224 174300 13945990000 817000 817000 817000 817000 0
75 20250224 174200 13945990000 817000 817000 817000 817000 0
76 20250224 174100 13945990000 817000 817000 817000 817000 0
77 20250224 174000 13945990000 817000 817000 817000 817000 0
78 20250224 173900 13945990000 817000 817000 817000 817000 0
79 20250224 173800 13945990000 817000 817000 817000 817000 0
80 20250224 173700 13945990000 817000 817000 817000 817000 0
81 20250224 173600 13945990000 817000 817000 817000 817000 0
82 20250224 173500 13945990000 817000 817000 817000 817000 0
83 20250224 173400 13945990000 817000 817000 817000 817000 0
84 20250224 173300 13945990000 817000 817000 817000 817000 0
85 20250224 173200 13945990000 817000 817000 817000 817000 0
86 20250224 173100 13945990000 817000 817000 817000 817000 0
87 20250224 173000 13945990000 817000 817000 817000 817000 0
88 20250224 172900 13945990000 817000 817000 817000 817000 0
89 20250224 172800 13945990000 817000 817000 817000 817000 0
90 20250224 172700 13945990000 817000 817000 817000 817000 0
91 20250224 172600 13945990000 817000 817000 817000 817000 0
92 20250224 172500 13945990000 817000 817000 817000 817000 1693
93 20250224 172400 13945990000 817000 817000 817000 817000 0
94 20250224 172300 13945990000 817000 817000 817000 817000 0
95 20250224 172200 13945990000 817000 817000 817000 817000 0
96 20250224 172100 13945990000 817000 817000 817000 817000 0
97 20250224 172000 13945990000 817000 817000 817000 817000 0
98 20250224 171900 13945990000 817000 817000 817000 817000 0
99 20250224 171800 13945990000 817000 817000 817000 817000 0
100 20250224 171700 13945990000 817000 817000 817000 817000 0
101 20250224 171600 13945990000 817000 817000 817000 817000 0
102 20250224 171500 13945990000 817000 817000 817000 817000 0
103 20250224 171400 13945990000 817000 817000 817000 817000 0
104 20250224 171300 13945990000 817000 817000 817000 817000 0
105 20250224 171200 13945990000 817000 817000 817000 817000 0
106 20250224 171100 13945990000 817000 817000 817000 817000 0
107 20250224 171000 13945990000 817000 817000 817000 817000 0
108 20250224 170900 13945990000 817000 817000 817000 817000 0
109 20250224 170800 13945990000 817000 817000 817000 817000 0
110 20250224 170700 13945990000 817000 817000 817000 817000 0
111 20250224 170600 13945990000 817000 817000 817000 817000 0
112 20250224 170500 13945990000 817000 817000 817000 817000 0
113 20250224 170400 13945990000 817000 817000 817000 817000 0
114 20250224 170300 13945990000 817000 817000 817000 817000 0
115 20250224 170200 13945990000 817000 817000 817000 817000 0
116 20250224 170100 13945990000 817000 817000 817000 817000 0
117 20250224 170000 13945990000 817000 817000 817000 817000 0
118 20250224 165900 13945990000 817000 817000 817000 817000 0
119 20250224 165800 13945990000 817000 817000 817000 817000 0
120 20250224 165700 13945990000 817000 817000 817000 817000 0
121 20250224 165600 13945990000 817000 817000 817000 817000 0
122 20250224 165500 13945990000 817000 817000 817000 817000 1693
123 20250224 165400 13945990000 817000 817000 817000 817000 0
124 20250224 165300 13945990000 817000 817000 817000 817000 0
125 20250224 165200 13945990000 817000 817000 817000 817000 0
126 20250224 165100 13945990000 817000 817000 817000 817000 0
127 20250224 165000 13945990000 817000 817000 817000 817000 0
128 20250224 164900 13945990000 817000 817000 817000 817000 0
129 20250224 164800 13945990000 817000 817000 817000 817000 0
130 20250224 164700 13945990000 817000 817000 817000 817000 0
131 20250224 164600 13945990000 817000 817000 817000 817000 0
132 20250224 164500 13945990000 817000 817000 817000 817000 0
133 20250224 164400 13945990000 817000 817000 817000 817000 0
134 20250224 164300 13945990000 817000 817000 817000 817000 0
135 20250224 164200 13945990000 817000 817000 817000 817000 0
136 20250224 164100 13945990000 817000 817000 817000 817000 0
137 20250224 164000 13945990000 817000 817000 817000 817000 0
138 20250224 163900 13945990000 817000 817000 817000 817000 0
139 20250224 163800 13945990000 817000 817000 817000 817000 0
140 20250224 163700 13945990000 817000 817000 817000 817000 0
141 20250224 163600 13945990000 817000 817000 817000 817000 0
142 20250224 163500 13945990000 817000 817000 817000 817000 0
143 20250224 163400 13945990000 817000 817000 817000 817000 0
144 20250224 163300 13945990000 817000 817000 817000 817000 0
145 20250224 163200 13945990000 817000 817000 817000 817000 0
146 20250224 163100 13945990000 817000 817000 817000 817000 0
147 20250224 163000 13945990000 817000 817000 817000 817000 0
148 20250224 162900 13945990000 817000 817000 817000 817000 0
149 20250224 162800 13945990000 817000 817000 817000 817000 0
150 20250224 162700 13945990000 817000 817000 817000 817000 0
151 20250224 162600 13945990000 817000 817000 817000 817000 0
152 20250224 162500 13945990000 817000 817000 817000 817000 1693
153 20250224 162400 13945990000 817000 817000 817000 817000 0
154 20250224 162300 13945990000 817000 817000 817000 817000 0
155 20250224 162200 13945990000 817000 817000 817000 817000 0
156 20250224 162100 13945990000 817000 817000 817000 817000 0
157 20250224 162000 13945990000 817000 817000 817000 817000 0
158 20250224 161900 13945990000 817000 817000 817000 817000 0
159 20250224 161800 13945990000 817000 817000 817000 817000 0
160 20250224 161700 13945990000 817000 817000 817000 817000 0
161 20250224 161600 13945990000 817000 817000 817000 817000 0
162 20250224 161500 13945990000 817000 817000 817000 817000 0
163 20250224 161400 13945990000 817000 817000 817000 817000 0
164 20250224 161300 13945990000 817000 817000 817000 817000 0
165 20250224 161200 13945990000 817000 817000 817000 817000 0
166 20250224 161100 13945990000 817000 817000 817000 817000 0
167 20250224 161000 13945990000 817000 817000 817000 817000 0
168 20250224 160900 13945990000 817000 817000 817000 817000 0
169 20250224 160800 13945990000 817000 817000 817000 817000 0
170 20250224 160700 13945990000 817000 817000 817000 817000 0
171 20250224 160600 13945990000 817000 817000 817000 817000 0
172 20250224 160500 13945990000 817000 817000 817000 817000 0
173 20250224 160400 13945990000 817000 817000 817000 817000 0
174 20250224 160300 13945990000 817000 817000 817000 817000 0
175 20250224 160200 13945990000 817000 817000 817000 817000 0
176 20250224 160100 13945990000 817000 817000 817000 817000 0
177 20250224 160000 13945990000 817000 817000 817000 817000 0
178 20250224 155900 13945990000 817000 817000 817000 817000 0
179 20250224 155800 13945990000 817000 817000 817000 817000 0
180 20250224 155700 13945990000 817000 817000 817000 817000 0
181 20250224 155600 13945990000 817000 817000 817000 817000 0
182 20250224 155500 13945990000 817000 817000 817000 817000 1693
183 20250224 155400 13945990000 817000 817000 817000 817000 0
184 20250224 155300 13945990000 817000 817000 817000 817000 0
185 20250224 155200 13945990000 817000 817000 817000 817000 0
186 20250224 155100 13945990000 817000 817000 817000 817000 0
187 20250224 155000 13945990000 817000 817000 817000 817000 0
188 20250224 154900 13945990000 817000 817000 817000 817000 0
189 20250224 154800 13945990000 817000 817000 817000 817000 0
190 20250224 154700 13945990000 817000 817000 817000 817000 0
191 20250224 154600 13945990000 817000 817000 817000 817000 0
192 20250224 154500 13945990000 817000 817000 817000 817000 0
193 20250224 154400 13945990000 817000 817000 817000 817000 0
194 20250224 154300 13945990000 817000 817000 817000 817000 0
195 20250224 154200 13945990000 817000 817000 817000 817000 0
196 20250224 154100 13945990000 817000 817000 817000 817000 0
197 20250224 154000 13945990000 817000 817000 817000 817000 0
198 20250224 153900 13945990000 817000 817000 817000 817000 0
199 20250224 153800 13945990000 817000 817000 817000 817000 0
200 20250224 153700 13945990000 817000 817000 817000 817000 0
201 20250224 153600 13945990000 817000 817000 817000 817000 0
202 20250224 153500 13945990000 817000 817000 817000 817000 0
203 20250224 153400 13945990000 817000 817000 817000 817000 0
204 20250224 153300 13945990000 817000 817000 817000 817000 0
205 20250224 153200 13945990000 817000 817000 817000 817000 0
206 20250224 153100 13945990000 817000 817000 817000 817000 0
207 20250224 153000 13945990000 817000 817000 817000 817000 1693
208 20250224 152900 12562809000 813000 813000 813000 813000 0
209 20250224 152800 12562809000 813000 813000 813000 813000 0
210 20250224 152700 12562809000 813000 813000 813000 813000 0
211 20250224 152600 12562809000 813000 813000 813000 813000 0
212 20250224 152500 12562809000 813000 813000 813000 813000 0
213 20250224 152400 12562809000 813000 813000 813000 813000 0
214 20250224 152300 12562809000 813000 813000 813000 813000 0
215 20250224 152200 12562809000 813000 813000 813000 813000 0
216 20250224 152100 12562809000 813000 813000 813000 813000 0
217 20250224 152000 12562809000 813000 813000 813000 813000 0
218 20250224 151900 12562809000 813000 816000 816000 813000 81
219 20250224 151800 12496853000 813000 816000 816000 813000 36
220 20250224 151700 12467530000 816000 815000 816000 815000 18
221 20250224 151600 12452854000 816000 814000 816000 813000 149
222 20250224 151500 12331453000 813000 813000 814000 813000 19
223 20250224 151400 12316003000 813000 813000 814000 813000 27
224 20250224 151300 12294043000 813000 815000 815000 813000 119
225 20250224 151200 12197201000 814000 814000 815000 814000 25
226 20250224 151100 12176848000 814000 815000 815000 814000 35
227 20250224 151000 12148351000 815000 814000 815000 814000 14
228 20250224 150900 12136953000 814000 815000 815000 814000 113
229 20250224 150800 12044965000 814000 815000 815000 814000 16
230 20250224 150700 12031938000 815000 814000 815000 814000 3
231 20250224 150600 12029494000 815000 814000 815000 814000 18
232 20250224 150500 12014838000 814000 815000 815000 814000 5
233 20250224 150400 12010764000 814000 814000 814000 814000 1
234 20250224 150300 12009950000 814000 815000 815000 814000 11
235 20250224 150200 12000994000 814000 815000 815000 814000 11
236 20250224 150100 11992030000 814000 814000 814000 814000 2
237 20250224 150000 11990402000 814000 815000 815000 814000 16
238 20250224 145900 11977375000 815000 815000 815000 814000 8
239 20250224 145800 11970860000 815000 814000 815000 814000 12
240 20250224 145700 11961088000 814000 815000 815000 814000 10
241 20250224 145600 11952939000 815000 815000 815000 815000 32
242 20250224 145500 11926859000 815000 816000 816000 815000 31
243 20250224 145400 11901589000 816000 816000 816000 815000 8
244 20250224 145300 11895066000 816000 815000 816000 815000 10
245 20250224 145200 11886913000 815000 815000 816000 815000 16
246 20250224 145100 11873872000 815000 815000 815000 815000 25
247 20250224 145000 11853497000 814000 814000 815000 814000 9
248 20250224 144900 11846168000 816000 816000 816000 816000 14
249 20250224 144800 11834744000 814000 816000 816000 814000 82
250 20250224 144700 11767968000 815000 815000 816000 815000 43
251 20250224 144600 11732919000 815000 815000 816000 815000 15
252 20250224 144500 11720688000 815000 815000 815000 815000 1
253 20250224 144400 11719873000 815000 815000 816000 815000 44
254 20250224 144300 11684012000 815000 815000 815000 815000 21
255 20250224 144200 11666897000 815000 815000 815000 815000 0
256 20250224 144100 11666897000 815000 815000 815000 814000 34
257 20250224 144000 11639191000 815000 816000 816000 815000 34
258 20250224 143900 11611480000 815000 815000 815000 815000 40
259 20250224 143800 11578880000 815000 814000 815000 814000 27
260 20250224 143700 11556898000 813000 813000 813000 813000 6
261 20250224 143600 11552020000 813000 813000 813000 813000 8
262 20250224 143500 11545516000 813000 814000 814000 813000 8
263 20250224 143400 11539009000 813000 813000 813000 813000 2
264 20250224 143300 11537383000 814000 814000 814000 814000 19
265 20250224 143200 11521917000 814000 814000 814000 814000 15
266 20250224 143100 11509707000 814000 814000 814000 814000 18
267 20250224 143000 11495055000 815000 815000 815000 815000 6
268 20250224 142900 11490165000 815000 814000 815000 814000 4
269 20250224 142800 11486906000 814000 816000 816000 814000 78
270 20250224 142700 11423323000 816000 816000 816000 816000 25
271 20250224 142600 11402923000 816000 816000 817000 816000 9
272 20250224 142500 11395576000 815000 816000 817000 815000 37
273 20250224 142400 11365400000 816000 815000 817000 815000 71
274 20250224 142300 11307452000 813000 814000 815000 813000 36
275 20250224 142200 11278144000 815000 814000 815000 814000 8
276 20250224 142100 11271631000 814000 815000 815000 814000 37
277 20250224 142000 11241512000 815000 813000 817000 813000 259
278 20250224 141900 11030546000 813000 813000 813000 813000 0
279 20250224 141800 11030546000 813000 813000 813000 813000 9
280 20250224 141700 11023229000 812000 811000 812000 811000 12
281 20250224 141600 11013490000 813000 811000 813000 811000 30
282 20250224 141500 10989137000 811000 811000 811000 810000 21
283 20250224 141400 10972115000 811000 811000 811000 811000 21
284 20250224 141300 10955084000 811000 811000 811000 811000 0
285 20250224 141200 10955084000 811000 811000 812000 811000 16
286 20250224 141100 10942106000 811000 811000 811000 811000 3
287 20250224 141000 10939673000 812000 812000 812000 812000 3
288 20250224 140900 10937237000 811000 812000 812000 811000 9
289 20250224 140800 10929937000 811000 811000 811000 811000 15
290 20250224 140700 10917772000 812000 812000 812000 812000 3
291 20250224 140600 10915336000 811000 811000 812000 811000 22
292 20250224 140500 10897486000 812000 812000 812000 812000 3
293 20250224 140400 10895050000 810000 811000 812000 810000 34
294 20250224 140300 10867476000 811000 811000 811000 811000 1
295 20250224 140200 10866665000 811000 811000 811000 810000 4
296 20250224 140100 10863422000 810000 811000 811000 810000 19
297 20250224 140000 10848031000 811000 811000 811000 811000 5
298 20250224 135900 10843976000 810000 810000 810000 810000 18
299 20250224 135800 10829396000 810000 809000 810000 809000 16
300 20250224 135700 10816448000 809000 809000 809000 809000 2
301 20250224 135600 10814830000 809000 812000 812000 809000 25
302 20250224 135500 10794557000 813000 810000 813000 810000 38
303 20250224 135400 10763716000 809000 808000 809000 808000 35
304 20250224 135300 10735421000 808000 809000 809000 808000 171
305 20250224 135200 10597208000 809000 811000 811000 809000 552
306 20250224 135100 10150158000 811000 812000 812000 811000 12
307 20250224 135000 10140421000 810000 811000 811000 810000 25
308 20250224 134900 10120150000 811000 811000 811000 811000 10
309 20250224 134800 10112040000 811000 811000 812000 811000 91
310 20250224 134700 10038231000 812000 812000 812000 811000 11
311 20250224 134600 10029304000 812000 812000 812000 812000 20
312 20250224 134500 10013064000 812000 812000 812000 812000 51
313 20250224 134400 9971652000 812000 813000 813000 812000 4
314 20250224 134300 9968402000 811000 812000 812000 811000 5
315 20250224 134200 9964346000 811000 812000 813000 811000 32
316 20250224 134100 9938365000 811000 811000 811000 811000 0
317 20250224 134000 9938365000 811000 811000 811000 811000 7
318 20250224 133900 9932688000 811000 812000 812000 811000 14
319 20250224 133800 9921329000 812000 812000 812000 812000 2
320 20250224 133700 9919705000 812000 812000 812000 811000 14
321 20250224 133600 9908346000 811000 812000 812000 811000 5
322 20250224 133500 9904289000 812000 812000 812000 812000 4
323 20250224 133400 9901041000 812000 812000 812000 811000 17
324 20250224 133300 9887242000 812000 811000 812000 811000 18
325 20250224 133200 9872627000 811000 811000 811000 811000 0
326 20250224 133100 9872627000 811000 812000 812000 810000 20
327 20250224 133000 9856409000 812000 812000 812000 812000 10
328 20250224 132900 9848289000 812000 811000 812000 811000 20
329 20250224 132800 9832059000 811000 811000 811000 811000 11
330 20250224 132700 9823138000 811000 810000 811000 810000 123
331 20250224 132600 9723465000 810000 811000 811000 810000 37
332 20250224 132500 9693466000 811000 811000 811000 811000 3
333 20250224 132400 9691033000 811000 812000 812000 811000 30
334 20250224 132300 9666688000 811000 811000 812000 811000 11
335 20250224 132200 9657766000 811000 811000 811000 811000 2
336 20250224 132100 9656144000 811000 811000 811000 811000 21
337 20250224 132000 9639113000 811000 811000 812000 810000 59
338 20250224 131900 9591265000 811000 810000 811000 810000 6
339 20250224 131800 9586400000 810000 810000 810000 810000 20
340 20250224 131700 9570200000 811000 811000 811000 810000 5
341 20250224 131600 9566148000 810000 811000 811000 810000 344
342 20250224 131500 9287183000 811000 812000 812000 811000 12
343 20250224 131400 9277447000 811000 812000 812000 811000 3
344 20250224 131300 9275012000 812000 811000 812000 811000 7
345 20250224 131200 9269332000 812000 811000 813000 811000 7
346 20250224 131100 9263652000 811000 811000 811000 811000 1
347 20250224 131000 9262841000 811000 811000 812000 811000 13
348 20250224 130900 9252287000 812000 813000 813000 812000 86
349 20250224 130800 9182444000 813000 812000 813000 812000 13
350 20250224 130700 9171882000 813000 813000 813000 812000 18
351 20250224 130600 9157260000 812000 812000 812000 812000 2
352 20250224 130500 9155636000 812000 812000 813000 812000 24
353 20250224 130400 9136143000 812000 812000 813000 812000 20
354 20250224 130300 9119892000 812000 812000 812000 812000 41
355 20250224 130200 9086600000 814000 813000 814000 812000 16
356 20250224 130100 9073599000 814000 813000 814000 812000 17
357 20250224 130000 9059778000 813000 812000 813000 812000 9
358 20250224 125900 9052466000 812000 812000 812000 812000 14
359 20250224 125800 9041098000 813000 813000 813000 813000 1
360 20250224 125700 9040285000 812000 812000 812000 812000 3
361 20250224 125600 9037849000 811000 813000 814000 811000 32
362 20250224 125500 9011839000 811000 812000 813000 811000 269
363 20250224 125400 8793379000 813000 813000 814000 812000 15
364 20250224 125300 8781185000 813000 813000 813000 812000 88
365 20250224 125200 8709711000 814000 814000 814000 812000 22
366 20250224 125100 8691831000 814000 815000 815000 812000 23
367 20250224 125000 8673114000 814000 814000 814000 814000 12
368 20250224 124900 8663346000 813000 814000 814000 813000 11
369 20250224 124800 8654398000 814000 814000 814000 813000 17
370 20250224 124700 8640566000 814000 813000 814000 812000 9
371 20250224 124600 8633247000 813000 812000 813000 812000 12
372 20250224 124500 8623498000 814000 813000 814000 813000 72
373 20250224 124400 8564936000 814000 813000 814000 813000 6
374 20250224 124300 8560053000 813000 813000 814000 813000 18
375 20250224 124200 8545418000 813000 814000 814000 813000 3
376 20250224 124100 8542977000 814000 814000 814000 814000 0
377 20250224 124000 8542977000 814000 814000 815000 814000 17
378 20250224 123900 8529138000 814000 814000 814000 814000 11
379 20250224 123800 8520184000 813000 813000 813000 813000 5
380 20250224 123700 8516119000 814000 813000 814000 813000 10
381 20250224 123600 8507985000 813000 814000 814000 813000 20
382 20250224 123500 8491715000 814000 814000 814000 813000 20
383 20250224 123400 8475440000 814000 814000 814000 814000 5
384 20250224 123300 8471370000 814000 814000 814000 814000 1
385 20250224 123200 8470556000 813000 815000 815000 813000 11
386 20250224 123100 8461605000 813000 815000 815000 813000 7
387 20250224 123000 8455904000 813000 813000 815000 813000 113
388 20250224 122900 8364018000 813000 814000 814000 813000 29
389 20250224 122800 8340437000 814000 813000 814000 813000 22
390 20250224 122700 8322535000 814000 814000 814000 814000 19
391 20250224 122600 8307069000 814000 814000 814000 814000 4
392 20250224 122500 8303813000 814000 814000 814000 814000 10
393 20250224 122400 8295673000 813000 815000 815000 813000 26
394 20250224 122300 8274518000 814000 814000 814000 814000 18
395 20250224 122200 8259866000 814000 813000 814000 813000 17
396 20250224 122100 8246032000 813000 815000 815000 813000 24
397 20250224 122000 8226486000 814000 815000 815000 814000 5
398 20250224 121900 8222415000 815000 814000 815000 813000 11
399 20250224 121800 8213466000 815000 815000 815000 815000 2
400 20250224 121700 8211836000 813000 813000 813000 813000 10
401 20250224 121600 8203706000 813000 814000 814000 813000 9
402 20250224 121500 8196385000 814000 814000 814000 814000 9
403 20250224 121400 8189059000 814000 814000 814000 813000 7
404 20250224 121300 8183362000 814000 814000 814000 812000 17
405 20250224 121200 8169538000 814000 813000 814000 812000 51
406 20250224 121100 8128071000 814000 813000 814000 813000 6
407 20250224 121000 8123192000 813000 814000 814000 813000 22
408 20250224 120900 8105297000 813000 813000 813000 813000 5
409 20250224 120800 8101232000 813000 813000 814000 812000 40
410 20250224 120700 8068721000 814000 814000 814000 814000 0
411 20250224 120600 8068721000 814000 813000 814000 813000 10
412 20250224 120500 8060589000 813000 813000 814000 813000 18
413 20250224 120400 8045952000 814000 813000 814000 813000 6
414 20250224 120300 8041069000 814000 813000 814000 813000 27
415 20250224 120200 8019116000 813000 813000 813000 813000 14
416 20250224 120100 8007734000 814000 814000 814000 814000 8
417 20250224 120000 8001222000 814000 813000 814000 813000 15
418 20250224 115900 7989026000 813000 813000 813000 813000 7
419 20250224 115800 7983335000 813000 813000 813000 813000 0
420 20250224 115700 7983335000 813000 814000 814000 813000 43
421 20250224 115600 7948367000 813000 813000 813000 813000 43
422 20250224 115500 7913408000 814000 813000 814000 813000 4
423 20250224 115400 7910153000 813000 814000 814000 813000 26
424 20250224 115300 7888998000 813000 813000 813000 813000 6
425 20250224 115200 7884120000 813000 813000 813000 812000 14
426 20250224 115100 7872743000 812000 813000 814000 812000 19
427 20250224 115000 7857290000 813000 813000 813000 813000 10
428 20250224 114900 7849160000 813000 814000 814000 813000 13
429 20250224 114800 7838588000 814000 813000 814000 813000 3
430 20250224 114700 7836147000 813000 813000 813000 812000 20
431 20250224 114600 7819888000 813000 813000 813000 813000 11
432 20250224 114500 7810945000 813000 813000 813000 813000 5
433 20250224 114400 7806880000 813000 813000 813000 813000 11
434 20250224 114300 7797937000 813000 813000 813000 813000 36
435 20250224 114200 7768669000 812000 813000 813000 812000 13
436 20250224 114100 7758105000 813000 813000 813000 813000 27
437 20250224 114000 7736154000 814000 814000 814000 814000 4
438 20250224 113900 7732898000 814000 814000 814000 814000 0
439 20250224 113800 7732898000 814000 814000 814000 813000 29
440 20250224 113700 7709301000 814000 814000 814000 814000 4
441 20250224 113600 7706045000 814000 812000 814000 812000 67
442 20250224 113500 7651617000 812000 814000 814000 812000 7
443 20250224 113400 7645928000 812000 814000 814000 812000 13
444 20250224 113300 7635358000 813000 813000 813000 812000 10
445 20250224 113200 7627233000 813000 813000 813000 812000 18
446 20250224 113100 7612600000 813000 813000 813000 812000 14
447 20250224 113000 7601220000 812000 813000 813000 812000 16
448 20250224 112900 7588227000 812000 812000 812000 812000 1
449 20250224 112800 7587415000 812000 813000 813000 812000 13
450 20250224 112700 7576857000 812000 814000 814000 812000 50
451 20250224 112600 7536204000 814000 814000 814000 813000 47
452 20250224 112500 7497983000 814000 813000 814000 813000 10
453 20250224 112400 7489848000 815000 814000 815000 814000 6
454 20250224 112300 7484960000 814000 814000 814000 814000 14
455 20250224 112200 7473564000 814000 814000 814000 813000 20
456 20250224 112100 7457294000 814000 814000 814000 814000 10
457 20250224 112000 7449154000 813000 813000 813000 813000 1
458 20250224 111900 7448341000 813000 814000 814000 813000 20
459 20250224 111800 7432071000 814000 814000 814000 813000 12
460 20250224 111700 7422308000 814000 813000 814000 813000 26
461 20250224 111600 7401153000 814000 813000 814000 813000 22
462 20250224 111500 7383256000 814000 814000 814000 814000 3
463 20250224 111400 7380814000 813000 813000 814000 813000 26
464 20250224 111300 7359664000 814000 814000 814000 813000 51
465 20250224 111200 7318190000 814000 813000 814000 813000 14
466 20250224 111100 7306806000 813000 814000 814000 813000 17
467 20250224 111000 7292984000 813000 813000 814000 813000 17
468 20250224 110900 7279153000 813000 814000 814000 813000 39
469 20250224 110800 7247441000 815000 814000 815000 814000 24
470 20250224 110700 7227904000 814000 814000 814000 814000 11
471 20250224 110600 7218950000 815000 813000 815000 812000 59
472 20250224 110500 7170944000 812000 811000 815000 811000 80
473 20250224 110400 7105992000 811000 812000 812000 811000 35
474 20250224 110300 7077574000 812000 812000 812000 811000 60
475 20250224 110200 7028864000 812000 813000 813000 812000 133
476 20250224 110100 6920843000 813000 814000 814000 812000 82
477 20250224 110000 6854188000 813000 814000 817000 813000 66
478 20250224 105900 6800455000 816000 816000 818000 813000 604
479 20250224 105800 6308219000 815000 816000 816000 815000 12
480 20250224 105700 6298438000 815000 816000 816000 815000 6
481 20250224 105600 6293547000 816000 818000 818000 816000 220
482 20250224 105500 6113936000 817000 820000 820000 817000 196
483 20250224 105400 5953558000 820000 820000 820000 820000 48
484 20250224 105300 5914198000 819000 819000 820000 819000 10
485 20250224 105200 5906005000 819000 820000 820000 819000 13
486 20250224 105100 5895354000 820000 819000 820000 819000 16
487 20250224 105000 5882236000 820000 821000 821000 820000 103
488 20250224 104900 5797726000 821000 821000 821000 821000 2
489 20250224 104800 5796084000 822000 822000 822000 822000 33
490 20250224 104700 5768958000 822000 822000 822000 822000 11
491 20250224 104600 5759916000 822000 822000 822000 822000 4
492 20250224 104500 5756628000 822000 823000 823000 822000 104
493 20250224 104400 5671132000 823000 823000 823000 823000 2
494 20250224 104300 5669486000 823000 822000 823000 822000 7
495 20250224 104200 5663729000 823000 823000 823000 823000 6
496 20250224 104100 5658791000 823000 823000 823000 823000 52
497 20250224 104000 5615995000 823000 823000 823000 823000 32
498 20250224 103900 5589659000 823000 822000 824000 822000 105
499 20250224 103800 5503246000 820000 823000 823000 820000 22
500 20250224 103700 5485200000 823000 823000 823000 820000 59
501 20250224 103600 5436731000 823000 819000 823000 819000 389
502 20250224 103500 5117428000 819000 819000 819000 818000 15
503 20250224 103400 5105146000 819000 818000 819000 818000 15
504 20250224 103300 5092863000 818000 819000 819000 818000 20
505 20250224 103200 5076485000 819000 819000 819000 819000 2
506 20250224 103100 5074847000 819000 818000 819000 818000 85
507 20250224 103000 5005278000 818000 818000 818000 818000 97
508 20250224 102900 4925932000 819000 818000 819000 818000 8
509 20250224 102800 4919386000 818000 818000 819000 818000 38
510 20250224 102700 4888301000 819000 820000 820000 819000 33
511 20250224 102600 4861266000 820000 820000 820000 820000 4
512 20250224 102500 4857986000 820000 820000 820000 820000 3
513 20250224 102400 4855526000 819000 819000 819000 819000 0
514 20250224 102300 4855526000 819000 819000 820000 819000 10
515 20250224 102200 4847334000 819000 819000 820000 819000 36
516 20250224 102100 4817839000 819000 819000 819000 819000 16
517 20250224 102000 4804735000 819000 818000 819000 817000 168
518 20250224 101900 4667301000 817000 818000 818000 817000 5
519 20250224 101800 4663214000 818000 818000 818000 817000 13
520 20250224 101700 4652581000 818000 817000 818000 817000 2
521 20250224 101600 4650946000 818000 818000 818000 818000 8
522 20250224 101500 4644402000 818000 818000 819000 818000 7
523 20250224 101400 4638674000 818000 818000 818000 817000 25
524 20250224 101300 4618225000 818000 819000 819000 818000 2
525 20250224 101200 4616588000 819000 818000 819000 818000 3
526 20250224 101100 4614132000 818000 817000 818000 817000 39
527 20250224 101000 4582235000 817000 818000 818000 817000 12
528 20250224 100900 4572420000 817000 818000 818000 817000 13
529 20250224 100800 4561787000 818000 817000 818000 817000 9
530 20250224 100700 4554428000 818000 817000 818000 817000 5
531 20250224 100600 4550341000 817000 818000 818000 817000 5
532 20250224 100500 4546252000 817000 819000 819000 817000 37
533 20250224 100400 4516015000 817000 817000 818000 817000 12
534 20250224 100300 4506210000 817000 819000 819000 817000 13
535 20250224 100200 4495567000 819000 819000 819000 818000 15
536 20250224 100100 4483294000 819000 819000 819000 818000 94
537 20250224 100000 4406319000 819000 818000 819000 818000 22
538 20250224 095900 4388312000 818000 818000 818000 818000 9
539 20250224 095800 4380950000 818000 817000 818000 817000 10
540 20250224 095700 4372776000 818000 817000 818000 816000 56
541 20250224 095600 4327020000 817000 816000 817000 816000 20
542 20250224 095500 4310694000 817000 817000 817000 817000 17
543 20250224 095400 4296805000 818000 817000 818000 817000 24
544 20250224 095300 4277189000 819000 819000 819000 819000 6
545 20250224 095200 4272275000 817000 820000 820000 817000 117
546 20250224 095100 4176512000 820000 820000 820000 819000 12
547 20250224 095000 4166673000 819000 819000 820000 819000 6
548 20250224 094900 4161758000 820000 819000 820000 819000 6
549 20250224 094800 4156839000 820000 820000 820000 819000 21
550 20250224 094700 4139628000 820000 821000 821000 820000 54
551 20250224 094600 4095340000 821000 822000 822000 820000 30
552 20250224 094500 4070710000 821000 822000 823000 821000 41
553 20250224 094400 4037012000 822000 819000 822000 819000 165
554 20250224 094300 3901546000 819000 817000 819000 817000 44
555 20250224 094200 3865586000 817000 817000 818000 817000 39
556 20250224 094100 3833708000 817000 818000 818000 817000 48
557 20250224 094000 3794446000 818000 819000 820000 818000 37
558 20250224 093900 3764121000 819000 821000 821000 818000 25
559 20250224 093800 3743622000 821000 818000 821000 816000 99
560 20250224 093700 3662581000 816000 817000 817000 816000 93
561 20250224 093600 3586683000 817000 818000 818000 816000 85
562 20250224 093500 3517202000 818000 823000 823000 818000 321
563 20250224 093400 3254159000 824000 823000 824000 821000 24
564 20250224 093300 3234429000 822000 822000 824000 822000 40
565 20250224 093200 3201529000 822000 824000 825000 822000 63
566 20250224 093100 3149633000 825000 823000 825000 822000 231
567 20250224 093000 2959432000 822000 823000 823000 822000 48
568 20250224 092900 2919935000 823000 819000 824000 819000 268
569 20250224 092800 2699805000 819000 819000 820000 818000 20
570 20250224 092700 2683422000 820000 820000 820000 819000 18
571 20250224 092600 2668672000 820000 820000 820000 819000 27
572 20250224 092500 2646551000 820000 820000 820000 819000 17
573 20250224 092400 2632613000 820000 821000 821000 820000 21
574 20250224 092300 2615379000 821000 821000 821000 820000 42
575 20250224 092200 2580917000 821000 821000 821000 820000 69
576 20250224 092100 2524311000 820000 819000 820000 819000 65
577 20250224 092000 2471031000 819000 819000 819000 819000 35
578 20250224 091900 2442366000 818000 819000 819000 818000 21
579 20250224 091800 2425168000 819000 818000 820000 818000 20
580 20250224 091700 2408788000 818000 818000 820000 817000 146
581 20250224 091600 2289232000 817000 817000 818000 817000 71
582 20250224 091500 2231219000 817000 817000 818000 817000 38
583 20250224 091400 2200142000 817000 817000 817000 816000 28
584 20250224 091300 2177276000 817000 817000 817000 816000 51
585 20250224 091200 2135650000 817000 816000 819000 815000 63
586 20250224 091100 2084219000 819000 812000 819000 812000 140
587 20250224 091000 1970057000 812000 811000 814000 810000 234
588 20250224 090900 1780309000 811000 816000 816000 810000 193
589 20250224 090800 1623458000 815000 816000 816000 815000 18
590 20250224 090700 1608773000 816000 816000 817000 815000 33
591 20250224 090600 1581849000 816000 815000 818000 814000 171
592 20250224 090500 1442332000 814000 816000 816000 810000 113
593 20250224 090400 1350472000 816000 819000 819000 813000 312
594 20250224 090300 1096049000 817000 823000 823000 817000 176
595 20250224 090200 951810000 823000 821000 824000 820000 252
596 20250224 090100 744579000 820000 818000 820000 816000 180
597 20250224 090000 597443000 818000 821000 821000 815000 711