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

605
016250/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190300,20308440,14100,14100,14100,14100,42
20250224,190200,20308440,14100,14100,14100,14100,0
20250224,190100,20308440,14100,14100,14100,14100,0
20250224,190000,20308440,14100,14100,14100,14100,0
20250224,185900,20308440,14100,14100,14100,14100,0
20250224,185800,20308440,14100,14100,14100,14100,0
20250224,185700,20308440,14100,14100,14100,14100,0
20250224,185600,20308440,14100,14100,14100,14100,0
20250224,185500,20308440,14100,14100,14100,14100,0
20250224,185400,20308440,14100,14100,14100,14100,0
20250224,185300,20308440,14100,14100,14100,14100,0
20250224,185200,20308440,14100,14100,14100,14100,0
20250224,185100,20308440,14100,14100,14100,14100,0
20250224,185000,20308440,14100,14100,14100,14100,0
20250224,184900,20308440,14100,14100,14100,14100,0
20250224,184800,20308440,14100,14100,14100,14100,0
20250224,184700,20308440,14100,14100,14100,14100,0
20250224,184600,20308440,14100,14100,14100,14100,0
20250224,184500,20308440,14100,14100,14100,14100,0
20250224,184400,20308440,14100,14100,14100,14100,0
20250224,184300,20308440,14100,14100,14100,14100,0
20250224,184200,20308440,14100,14100,14100,14100,0
20250224,184100,20308440,14100,14100,14100,14100,0
20250224,184000,20308440,14100,14100,14100,14100,0
20250224,183900,20308440,14100,14100,14100,14100,0
20250224,183800,20308440,14100,14100,14100,14100,0
20250224,183700,20308440,14100,14100,14100,14100,0
20250224,183600,20308440,14100,14100,14100,14100,0
20250224,183500,20308440,14100,14100,14100,14100,0
20250224,183400,20308440,14100,14100,14100,14100,0
20250224,183300,20308440,14100,14100,14100,14100,42
20250224,183200,20308440,14100,14100,14100,14100,0
20250224,183100,20308440,14100,14100,14100,14100,0
20250224,183000,20308440,14100,14100,14100,14100,0
20250224,182900,20308440,14100,14100,14100,14100,0
20250224,182800,20308440,14100,14100,14100,14100,0
20250224,182700,20308440,14100,14100,14100,14100,0
20250224,182600,20308440,14100,14100,14100,14100,0
20250224,182500,20308440,14100,14100,14100,14100,0
20250224,182400,20308440,14100,14100,14100,14100,0
20250224,182300,20308440,14100,14100,14100,14100,0
20250224,182200,20308440,14100,14100,14100,14100,0
20250224,182100,20308440,14100,14100,14100,14100,0
20250224,182000,20308440,14100,14100,14100,14100,0
20250224,181900,20308440,14100,14100,14100,14100,0
20250224,181800,20308440,14100,14100,14100,14100,0
20250224,181700,20308440,14100,14100,14100,14100,0
20250224,181600,20308440,14100,14100,14100,14100,0
20250224,181500,20308440,14100,14100,14100,14100,0
20250224,181400,20308440,14100,14100,14100,14100,0
20250224,181300,20308440,14100,14100,14100,14100,0
20250224,181200,20308440,14100,14100,14100,14100,0
20250224,181100,20308440,14100,14100,14100,14100,0
20250224,181000,20308440,14100,14100,14100,14100,0
20250224,180900,20308440,14100,14100,14100,14100,0
20250224,180800,20308440,14100,14100,14100,14100,0
20250224,180700,20308440,14100,14100,14100,14100,0
20250224,180600,20308440,14100,14100,14100,14100,0
20250224,180500,20308440,14100,14100,14100,14100,0
20250224,180400,20308440,14100,14100,14100,14100,0
20250224,180300,20308440,14100,14100,14100,14100,42
20250224,180200,20308440,14100,14100,14100,14100,0
20250224,180100,20308440,14100,14100,14100,14100,0
20250224,180000,20308440,14100,14100,14100,14100,0
20250224,175900,20308440,14100,14100,14100,14100,0
20250224,175800,20308440,14100,14100,14100,14100,0
20250224,175700,20308440,14100,14100,14100,14100,0
20250224,175600,20308440,14100,14100,14100,14100,0
20250224,175500,20308440,14100,14100,14100,14100,0
20250224,175400,20308440,14100,14100,14100,14100,0
20250224,175300,20308440,14100,14100,14100,14100,0
20250224,175200,20308440,14100,14100,14100,14100,0
20250224,175100,20308440,14100,14100,14100,14100,0
20250224,175000,20308440,14100,14100,14100,14100,0
20250224,174900,20308440,14100,14100,14100,14100,0
20250224,174800,20308440,14100,14100,14100,14100,0
20250224,174700,20308440,14100,14100,14100,14100,0
20250224,174600,20308440,14100,14100,14100,14100,0
20250224,174500,20308440,14100,14100,14100,14100,0
20250224,174400,20308440,14100,14100,14100,14100,0
20250224,174300,20308440,14100,14100,14100,14100,0
20250224,174200,20308440,14100,14100,14100,14100,0
20250224,174100,20308440,14100,14100,14100,14100,0
20250224,174000,20308440,14100,14100,14100,14100,0
20250224,173900,20308440,14100,14100,14100,14100,0
20250224,173800,20308440,14100,14100,14100,14100,0
20250224,173700,20308440,14100,14100,14100,14100,0
20250224,173600,20308440,14100,14100,14100,14100,0
20250224,173500,20308440,14100,14100,14100,14100,0
20250224,173400,20308440,14100,14100,14100,14100,0
20250224,173300,20308440,14100,14100,14100,14100,42
20250224,173200,20308440,14100,14100,14100,14100,0
20250224,173100,20308440,14100,14100,14100,14100,0
20250224,173000,20308440,14100,14100,14100,14100,0
20250224,172900,20308440,14100,14100,14100,14100,0
20250224,172800,20308440,14100,14100,14100,14100,0
20250224,172700,20308440,14100,14100,14100,14100,0
20250224,172600,20308440,14100,14100,14100,14100,0
20250224,172500,20308440,14100,14100,14100,14100,0
20250224,172400,20308440,14100,14100,14100,14100,0
20250224,172300,20308440,14100,14100,14100,14100,0
20250224,172200,20308440,14100,14100,14100,14100,0
20250224,172100,20308440,14100,14100,14100,14100,0
20250224,172000,20308440,14100,14100,14100,14100,0
20250224,171900,20308440,14100,14100,14100,14100,0
20250224,171800,20308440,14100,14100,14100,14100,0
20250224,171700,20308440,14100,14100,14100,14100,0
20250224,171600,20308440,14100,14100,14100,14100,0
20250224,171500,20308440,14100,14100,14100,14100,0
20250224,171400,20308440,14100,14100,14100,14100,0
20250224,171300,20308440,14100,14100,14100,14100,0
20250224,171200,20308440,14100,14100,14100,14100,0
20250224,171100,20308440,14100,14100,14100,14100,0
20250224,171000,20308440,14100,14100,14100,14100,0
20250224,170900,20308440,14100,14100,14100,14100,0
20250224,170800,20308440,14100,14100,14100,14100,0
20250224,170700,20308440,14100,14100,14100,14100,0
20250224,170600,20308440,14100,14100,14100,14100,0
20250224,170500,20308440,14100,14100,14100,14100,0
20250224,170400,20308440,14100,14100,14100,14100,0
20250224,170300,20308440,14100,14100,14100,14100,42
20250224,170200,20308440,14100,14100,14100,14100,0
20250224,170100,20308440,14100,14100,14100,14100,0
20250224,170000,20308440,14100,14100,14100,14100,0
20250224,165900,20308440,14100,14100,14100,14100,0
20250224,165800,20308440,14100,14100,14100,14100,0
20250224,165700,20308440,14100,14100,14100,14100,0
20250224,165600,20308440,14100,14100,14100,14100,0
20250224,165500,20308440,14100,14100,14100,14100,0
20250224,165400,20308440,14100,14100,14100,14100,0
20250224,165300,20308440,14100,14100,14100,14100,0
20250224,165200,20308440,14100,14100,14100,14100,0
20250224,165100,20308440,14100,14100,14100,14100,0
20250224,165000,20308440,14100,14100,14100,14100,0
20250224,164900,20308440,14100,14100,14100,14100,0
20250224,164800,20308440,14100,14100,14100,14100,0
20250224,164700,20308440,14100,14100,14100,14100,0
20250224,164600,20308440,14100,14100,14100,14100,0
20250224,164500,20308440,14100,14100,14100,14100,0
20250224,164400,20308440,14100,14100,14100,14100,0
20250224,164300,20308440,14100,14100,14100,14100,0
20250224,164200,20308440,14100,14100,14100,14100,0
20250224,164100,20308440,14100,14100,14100,14100,0
20250224,164000,20308440,14100,14100,14100,14100,0
20250224,163900,20308440,14100,14100,14100,14100,0
20250224,163800,20308440,14100,14100,14100,14100,0
20250224,163700,20308440,14100,14100,14100,14100,0
20250224,163600,20308440,14100,14100,14100,14100,0
20250224,163500,20308440,14100,14100,14100,14100,0
20250224,163400,20308440,14100,14100,14100,14100,0
20250224,163300,20308440,14100,14100,14100,14100,42
20250224,163200,20308440,14100,14100,14100,14100,0
20250224,163100,20308440,14100,14100,14100,14100,0
20250224,163000,20308440,14100,14100,14100,14100,0
20250224,162900,20308440,14100,14100,14100,14100,0
20250224,162800,20308440,14100,14100,14100,14100,0
20250224,162700,20308440,14100,14100,14100,14100,0
20250224,162600,20308440,14100,14100,14100,14100,0
20250224,162500,20308440,14100,14100,14100,14100,0
20250224,162400,20308440,14100,14100,14100,14100,0
20250224,162300,20308440,14100,14100,14100,14100,0
20250224,162200,20308440,14100,14100,14100,14100,0
20250224,162100,20308440,14100,14100,14100,14100,0
20250224,162000,20308440,14100,14100,14100,14100,0
20250224,161900,20308440,14100,14100,14100,14100,0
20250224,161800,20308440,14100,14100,14100,14100,0
20250224,161700,20308440,14100,14100,14100,14100,0
20250224,161600,20308440,14100,14100,14100,14100,0
20250224,161500,20308440,14100,14100,14100,14100,0
20250224,161400,20308440,14100,14100,14100,14100,0
20250224,161300,20308440,14100,14100,14100,14100,0
20250224,161200,20308440,14100,14100,14100,14100,0
20250224,161100,20308440,14100,14100,14100,14100,0
20250224,161000,20308440,14100,14100,14100,14100,0
20250224,160900,20308440,14100,14100,14100,14100,0
20250224,160800,20308440,14100,14100,14100,14100,0
20250224,160700,20308440,14100,14100,14100,14100,0
20250224,160600,20308440,14100,14100,14100,14100,0
20250224,160500,20308440,14100,14100,14100,14100,0
20250224,160400,20308440,14100,14100,14100,14100,0
20250224,160300,20308440,14100,14100,14100,14100,42
20250224,160200,20308440,14100,14100,14100,14100,0
20250224,160100,20308440,14100,14100,14100,14100,0
20250224,160000,20308440,14100,14100,14100,14100,0
20250224,155900,20308440,14100,14100,14100,14100,0
20250224,155800,20308440,14100,14100,14100,14100,0
20250224,155700,20308440,14100,14100,14100,14100,0
20250224,155600,20308440,14100,14100,14100,14100,0
20250224,155500,20308440,14100,14100,14100,14100,0
20250224,155400,20308440,14100,14100,14100,14100,0
20250224,155300,20308440,14100,14100,14100,14100,0
20250224,155200,20308440,14100,14100,14100,14100,0
20250224,155100,20308440,14100,14100,14100,14100,0
20250224,155000,20308440,14100,14100,14100,14100,0
20250224,154900,20308440,14100,14100,14100,14100,0
20250224,154800,20308440,14100,14100,14100,14100,0
20250224,154700,20308440,14100,14100,14100,14100,0
20250224,154600,20308440,14100,14100,14100,14100,0
20250224,154500,20308440,14100,14100,14100,14100,0
20250224,154400,20308440,14100,14100,14100,14100,0
20250224,154300,20308440,14100,14100,14100,14100,0
20250224,154200,20308440,14100,14100,14100,14100,0
20250224,154100,20308440,14100,14100,14100,14100,0
20250224,154000,20308440,14100,14100,14100,14100,0
20250224,153900,20308440,14100,14100,14100,14100,0
20250224,153800,20308440,14100,14100,14100,14100,0
20250224,153700,20308440,14100,14100,14100,14100,0
20250224,153600,20308440,14100,14100,14100,14100,0
20250224,153500,20308440,14100,14100,14100,14100,0
20250224,153400,20308440,14100,14100,14100,14100,0
20250224,153300,20308440,14100,14100,14100,14100,42
20250224,153200,20308440,14100,14100,14100,14100,0
20250224,153100,20308440,14100,14100,14100,14100,0
20250224,153000,20308440,14100,14100,14100,14100,42
20250224,152900,19716240,14140,14140,14140,14140,0
20250224,152800,19716240,14140,14140,14140,14140,0
20250224,152700,19716240,14140,14140,14140,14140,0
20250224,152600,19716240,14140,14140,14140,14140,0
20250224,152500,19716240,14140,14140,14140,14140,0
20250224,152400,19716240,14140,14140,14140,14140,0
20250224,152300,19716240,14140,14140,14140,14140,0
20250224,152200,19716240,14140,14140,14140,14140,0
20250224,152100,19716240,14140,14140,14140,14140,0
20250224,152000,19716240,14140,14140,14140,14140,0
20250224,151900,19716240,14140,14180,14180,14140,13
20250224,151800,19532170,14180,14180,14180,14180,0
20250224,151700,19532170,14180,14180,14180,14180,2
20250224,151600,19503810,14190,14190,14190,14190,0
20250224,151500,19503810,14190,14190,14190,14190,0
20250224,151400,19503810,14190,14190,14190,14190,0
20250224,151300,19503810,14190,14190,14190,14190,0
20250224,151200,19503810,14190,14190,14190,14190,0
20250224,151100,19503810,14190,14190,14190,14190,0
20250224,151000,19503810,14190,14190,14190,14190,0
20250224,150900,19503810,14190,14190,14190,14190,0
20250224,150800,19503810,14190,14190,14190,14190,6
20250224,150700,19418670,14190,14190,14190,14190,0
20250224,150600,19418670,14190,14190,14190,14190,0
20250224,150500,19418670,14190,14190,14190,14190,0
20250224,150400,19418670,14190,14190,14190,14190,0
20250224,150300,19418670,14190,14190,14190,14190,0
20250224,150200,19418670,14190,14190,14190,14190,0
20250224,150100,19418670,14190,14190,14190,14190,0
20250224,150000,19418670,14190,14190,14190,14190,0
20250224,145900,19418670,14190,14190,14190,14190,0
20250224,145800,19418670,14190,14190,14190,14190,5
20250224,145700,19347720,14190,14190,14190,14190,0
20250224,145600,19347720,14190,14190,14190,14190,0
20250224,145500,19347720,14190,14190,14190,14190,1
20250224,145400,19333530,14190,14190,14190,14190,0
20250224,145300,19333530,14190,14190,14190,14190,0
20250224,145200,19333530,14190,14190,14190,14190,11
20250224,145100,19177440,14200,14200,14200,14200,0
20250224,145000,19177440,14200,14200,14200,14200,9
20250224,144900,19049640,14200,14200,14200,14200,0
20250224,144800,19049640,14200,14200,14200,14200,0
20250224,144700,19049640,14200,14200,14200,14200,0
20250224,144600,19049640,14200,14200,14200,14200,0
20250224,144500,19049640,14200,14200,14200,14200,0
20250224,144400,19049640,14200,14200,14200,14200,0
20250224,144300,19049640,14200,14190,14200,14190,5
20250224,144200,18978670,14200,14200,14200,14200,0
20250224,144100,18978670,14200,14200,14200,14200,0
20250224,144000,18978670,14200,14200,14200,14200,0
20250224,143900,18978670,14200,14200,14200,14200,0
20250224,143800,18978670,14200,14200,14200,14200,0
20250224,143700,18978670,14200,14200,14200,14200,0
20250224,143600,18978670,14200,14200,14200,14200,0
20250224,143500,18978670,14200,14200,14200,14200,0
20250224,143400,18978670,14200,14200,14200,14200,0
20250224,143300,18978670,14200,14200,14200,14200,0
20250224,143200,18978670,14200,14170,14200,14170,30
20250224,143100,18553380,14160,14160,14160,14160,0
20250224,143000,18553380,14160,14160,14160,14160,0
20250224,142900,18553380,14160,14160,14160,14160,0
20250224,142800,18553380,14160,14160,14160,14160,0
20250224,142700,18553380,14160,14160,14160,14160,0
20250224,142600,18553380,14160,14160,14160,14160,0
20250224,142500,18553380,14160,14160,14160,14160,0
20250224,142400,18553380,14160,14160,14160,14160,0
20250224,142300,18553380,14160,14160,14160,14160,0
20250224,142200,18553380,14160,14160,14160,14160,0
20250224,142100,18553380,14160,14160,14160,14160,0
20250224,142000,18553380,14160,14160,14160,14160,0
20250224,141900,18553380,14160,14160,14160,14160,0
20250224,141800,18553380,14160,14160,14160,14160,0
20250224,141700,18553380,14160,14160,14160,14160,0
20250224,141600,18553380,14160,14160,14160,14160,0
20250224,141500,18553380,14160,14160,14160,14160,0
20250224,141400,18553380,14160,14160,14160,14160,0
20250224,141300,18553380,14160,14160,14160,14160,0
20250224,141200,18553380,14160,14160,14160,14160,0
20250224,141100,18553380,14160,14160,14160,14160,20
20250224,141000,18270180,14160,14160,14160,14160,0
20250224,140900,18270180,14160,14160,14160,14160,0
20250224,140800,18270180,14160,14160,14160,14160,30
20250224,140700,17845380,14180,14180,14180,14180,0
20250224,140600,17845380,14180,14180,14180,14180,0
20250224,140500,17845380,14180,14180,14180,14180,0
20250224,140400,17845380,14180,14180,14180,14180,0
20250224,140300,17845380,14180,14180,14180,14180,0
20250224,140200,17845380,14180,14180,14180,14180,0
20250224,140100,17845380,14180,14180,14180,14180,0
20250224,140000,17845380,14180,14180,14180,14180,0
20250224,135900,17845380,14180,14180,14180,14180,0
20250224,135800,17845380,14180,14180,14180,14180,0
20250224,135700,17845380,14180,14180,14180,14180,0
20250224,135600,17845380,14180,14180,14180,14180,0
20250224,135500,17845380,14180,14180,14180,14180,0
20250224,135400,17845380,14180,14180,14180,14180,0
20250224,135300,17845380,14180,14180,14180,14180,0
20250224,135200,17845380,14180,14180,14180,14180,0
20250224,135100,17845380,14180,14180,14180,14180,0
20250224,135000,17845380,14180,14180,14180,14180,0
20250224,134900,17845380,14180,14180,14180,14180,0
20250224,134800,17845380,14180,14180,14180,14180,0
20250224,134700,17845380,14180,14180,14180,14180,0
20250224,134600,17845380,14180,14180,14180,14180,0
20250224,134500,17845380,14180,14180,14180,14180,0
20250224,134400,17845380,14180,14170,14180,14170,11
20250224,134300,17689410,14170,14170,14170,14170,1
20250224,134200,17675240,14170,14170,14170,14170,40
20250224,134100,17108440,14170,14170,14170,14170,0
20250224,134000,17108440,14170,14170,14170,14170,0
20250224,133900,17108440,14170,14170,14170,14170,0
20250224,133800,17108440,14170,14170,14170,14170,0
20250224,133700,17108440,14170,14170,14170,14170,3
20250224,133600,17065930,14170,14180,14180,14170,5
20250224,133500,16995050,14180,14180,14180,14180,0
20250224,133400,16995050,14180,14180,14180,14180,0
20250224,133300,16995050,14180,14180,14180,14180,0
20250224,133200,16995050,14180,14180,14180,14180,0
20250224,133100,16995050,14180,14180,14180,14180,0
20250224,133000,16995050,14180,14180,14180,14180,0
20250224,132900,16995050,14180,14180,14180,14180,0
20250224,132800,16995050,14180,14180,14180,14180,0
20250224,132700,16995050,14180,14180,14180,14180,0
20250224,132600,16995050,14180,14180,14180,14180,0
20250224,132500,16995050,14180,14180,14180,14180,1
20250224,132400,16980870,14180,14180,14180,14180,2
20250224,132300,16952510,14180,14180,14180,14180,0
20250224,132200,16952510,14180,14180,14180,14180,0
20250224,132100,16952510,14180,14180,14180,14180,0
20250224,132000,16952510,14180,14180,14180,14180,0
20250224,131900,16952510,14180,14180,14180,14180,0
20250224,131800,16952510,14180,14180,14180,14180,0
20250224,131700,16952510,14180,14180,14180,14180,1
20250224,131600,16938330,14180,14180,14180,14180,0
20250224,131500,16938330,14180,14180,14180,14180,0
20250224,131400,16938330,14180,14180,14180,14180,0
20250224,131300,16938330,14180,14180,14180,14180,0
20250224,131200,16938330,14180,14180,14180,14180,0
20250224,131100,16938330,14180,14180,14180,14180,0
20250224,131000,16938330,14180,14180,14180,14180,3
20250224,130900,16895790,14170,14170,14170,14170,0
20250224,130800,16895790,14170,14170,14170,14170,0
20250224,130700,16895790,14170,14170,14170,14170,0
20250224,130600,16895790,14170,14170,14170,14170,0
20250224,130500,16895790,14170,14170,14170,14170,1
20250224,130400,16881620,14180,14180,14180,14180,0
20250224,130300,16881620,14180,14180,14180,14180,0
20250224,130200,16881620,14180,14180,14180,14180,0
20250224,130100,16881620,14180,14180,14180,14180,0
20250224,130000,16881620,14180,14180,14180,14180,0
20250224,125900,16881620,14180,14180,14180,14180,27
20250224,125800,16498760,14190,14190,14190,14190,0
20250224,125700,16498760,14190,14190,14190,14190,0
20250224,125600,16498760,14190,14190,14190,14190,0
20250224,125500,16498760,14190,14190,14190,14190,0
20250224,125400,16498760,14190,14190,14190,14190,0
20250224,125300,16498760,14190,14180,14190,14180,42
20250224,125200,15903190,14180,14180,14180,14180,0
20250224,125100,15903190,14180,14180,14180,14180,0
20250224,125000,15903190,14180,14180,14180,14180,0
20250224,124900,15903190,14180,14180,14180,14180,3
20250224,124800,15860650,14180,14180,14180,14180,0
20250224,124700,15860650,14180,14180,14180,14180,31
20250224,124600,15421070,14190,14190,14190,14190,3
20250224,124500,15378500,14180,14180,14180,14180,0
20250224,124400,15378500,14180,14180,14180,14180,0
20250224,124300,15378500,14180,14180,14180,14180,0
20250224,124200,15378500,14180,14180,14180,14180,0
20250224,124100,15378500,14180,14180,14180,14180,2
20250224,124000,15350140,14190,14190,14190,14190,2
20250224,123900,15321760,14200,14200,14200,14200,0
20250224,123800,15321760,14200,14200,14200,14200,0
20250224,123700,15321760,14200,14200,14200,14200,0
20250224,123600,15321760,14200,14200,14200,14200,0
20250224,123500,15321760,14200,14200,14200,14200,0
20250224,123400,15321760,14200,14200,14200,14200,68
20250224,123300,14356160,14200,14200,14200,14200,0
20250224,123200,14356160,14200,14200,14200,14200,0
20250224,123100,14356160,14200,14200,14200,14200,0
20250224,123000,14356160,14200,14200,14200,14200,0
20250224,122900,14356160,14200,14200,14200,14200,0
20250224,122800,14356160,14200,14200,14200,14200,0
20250224,122700,14356160,14200,14200,14200,14200,0
20250224,122600,14356160,14200,14200,14200,14200,0
20250224,122500,14356160,14200,14200,14200,14200,0
20250224,122400,14356160,14200,14200,14200,14200,0
20250224,122300,14356160,14200,14200,14200,14200,0
20250224,122200,14356160,14200,14200,14200,14200,0
20250224,122100,14356160,14200,14200,14200,14200,0
20250224,122000,14356160,14200,14200,14200,14200,0
20250224,121900,14356160,14200,14200,14200,14200,0
20250224,121800,14356160,14200,14200,14200,14200,0
20250224,121700,14356160,14200,14200,14200,14200,0
20250224,121600,14356160,14200,14200,14200,14200,0
20250224,121500,14356160,14200,14200,14200,14200,0
20250224,121400,14356160,14200,14200,14200,14200,0
20250224,121300,14356160,14200,14200,14200,14200,0
20250224,121200,14356160,14200,14200,14200,14200,0
20250224,121100,14356160,14200,14200,14200,14200,0
20250224,121000,14356160,14200,14200,14200,14200,2
20250224,120900,14327760,14190,14190,14190,14190,0
20250224,120800,14327760,14190,14190,14190,14190,0
20250224,120700,14327760,14190,14190,14190,14190,0
20250224,120600,14327760,14190,14190,14190,14190,0
20250224,120500,14327760,14190,14190,14190,14190,0
20250224,120400,14327760,14190,14190,14190,14190,0
20250224,120300,14327760,14190,14190,14190,14190,0
20250224,120200,14327760,14190,14190,14190,14190,0
20250224,120100,14327760,14190,14190,14190,14190,0
20250224,120000,14327760,14190,14190,14190,14190,0
20250224,115900,14327760,14190,14190,14190,14190,0
20250224,115800,14327760,14190,14190,14190,14190,0
20250224,115700,14327760,14190,14190,14190,14190,0
20250224,115600,14327760,14190,14190,14190,14190,2
20250224,115500,14299380,14200,14200,14200,14200,0
20250224,115400,14299380,14200,14200,14200,14200,0
20250224,115300,14299380,14200,14200,14200,14200,0
20250224,115200,14299380,14200,14200,14200,14200,0
20250224,115100,14299380,14200,14200,14200,14200,0
20250224,115000,14299380,14200,14200,14200,14200,0
20250224,114900,14299380,14200,14200,14200,14200,0
20250224,114800,14299380,14200,14200,14200,14200,0
20250224,114700,14299380,14200,14200,14200,14200,0
20250224,114600,14299380,14200,14200,14200,14200,0
20250224,114500,14299380,14200,14200,14200,14200,0
20250224,114400,14299380,14200,14200,14200,14200,0
20250224,114300,14299380,14200,14200,14200,14200,0
20250224,114200,14299380,14200,14200,14200,14200,0
20250224,114100,14299380,14200,14200,14200,14200,0
20250224,114000,14299380,14200,14200,14200,14200,0
20250224,113900,14299380,14200,14200,14200,14200,1
20250224,113800,14285180,14200,14200,14200,14200,0
20250224,113700,14285180,14200,14200,14200,14200,0
20250224,113600,14285180,14200,14200,14200,14200,0
20250224,113500,14285180,14200,14160,14200,14160,27
20250224,113400,13902340,14160,14160,14160,14160,0
20250224,113300,13902340,14160,14160,14160,14160,0
20250224,113200,13902340,14160,14160,14160,14160,0
20250224,113100,13902340,14160,14160,14160,14160,0
20250224,113000,13902340,14160,14160,14160,14160,0
20250224,112900,13902340,14160,14160,14160,14160,0
20250224,112800,13902340,14160,14160,14160,14160,0
20250224,112700,13902340,14160,14160,14160,14160,0
20250224,112600,13902340,14160,14160,14160,14160,0
20250224,112500,13902340,14160,14160,14160,14160,0
20250224,112400,13902340,14160,14160,14160,14160,0
20250224,112300,13902340,14160,14160,14160,14160,0
20250224,112200,13902340,14160,14160,14160,14160,0
20250224,112100,13902340,14160,14160,14160,14160,0
20250224,112000,13902340,14160,14160,14160,14160,0
20250224,111900,13902340,14160,14160,14160,14160,0
20250224,111800,13902340,14160,14160,14160,14160,0
20250224,111700,13902340,14160,14160,14160,14160,1
20250224,111600,13888180,14160,14160,14160,14160,0
20250224,111500,13888180,14160,14160,14160,14160,0
20250224,111400,13888180,14160,14160,14160,14160,0
20250224,111300,13888180,14160,14160,14160,14160,0
20250224,111200,13888180,14160,14160,14160,14160,3
20250224,111100,13845700,14160,14160,14160,14160,0
20250224,111000,13845700,14160,14160,14160,14160,3
20250224,110900,13803220,14160,14160,14160,14160,10
20250224,110800,13661620,14160,14160,14160,14160,0
20250224,110700,13661620,14160,14160,14160,14160,1
20250224,110600,13647460,14160,14160,14160,14160,0
20250224,110500,13647460,14160,14160,14160,14160,0
20250224,110400,13647460,14160,14160,14160,14160,0
20250224,110300,13647460,14160,14160,14160,14160,0
20250224,110200,13647460,14160,14160,14160,14160,0
20250224,110100,13647460,14160,14160,14160,14160,0
20250224,110000,13647460,14160,14160,14160,14160,7
20250224,105900,13548340,14160,14160,14160,14160,0
20250224,105800,13548340,14160,14160,14160,14160,3
20250224,105700,13505860,14160,14160,14160,14160,0
20250224,105600,13505860,14160,14160,14160,14160,0
20250224,105500,13505860,14160,14160,14160,14160,0
20250224,105400,13505860,14160,14160,14160,14160,0
20250224,105300,13505860,14160,14160,14160,14160,0
20250224,105200,13505860,14160,14160,14160,14160,0
20250224,105100,13505860,14160,14160,14160,14160,0
20250224,105000,13505860,14160,14160,14160,14160,0
20250224,104900,13505860,14160,14160,14160,14160,0
20250224,104800,13505860,14160,14160,14160,14160,0
20250224,104700,13505860,14160,14160,14160,14160,0
20250224,104600,13505860,14160,14160,14160,14160,8
20250224,104500,13392580,14160,14160,14160,14160,7
20250224,104400,13293460,14160,14160,14160,14160,12
20250224,104300,13123540,14170,14170,14170,14170,0
20250224,104200,13123540,14170,14170,14170,14170,0
20250224,104100,13123540,14170,14170,14170,14170,0
20250224,104000,13123540,14170,14170,14170,14170,0
20250224,103900,13123540,14170,14170,14170,14170,0
20250224,103800,13123540,14170,14170,14170,14170,0
20250224,103700,13123540,14170,14170,14170,14170,0
20250224,103600,13123540,14170,14170,14170,14170,0
20250224,103500,13123540,14170,14170,14170,14170,0
20250224,103400,13123540,14170,14170,14170,14160,4
20250224,103300,13066870,14160,14160,14160,14160,0
20250224,103200,13066870,14160,14160,14160,14160,0
20250224,103100,13066870,14160,14160,14160,14160,8
20250224,103000,12953590,14170,14170,14170,14170,0
20250224,102900,12953590,14170,14170,14170,14170,0
20250224,102800,12953590,14170,14170,14170,14170,0
20250224,102700,12953590,14170,14170,14170,14170,0
20250224,102600,12953590,14170,14170,14170,14170,0
20250224,102500,12953590,14170,14170,14170,14170,0
20250224,102400,12953590,14170,14170,14170,14170,0
20250224,102300,12953590,14170,14170,14170,14170,0
20250224,102200,12953590,14170,14170,14170,14170,0
20250224,102100,12953590,14170,14170,14170,14170,0
20250224,102000,12953590,14170,14170,14170,14170,3
20250224,101900,12911080,14170,14170,14170,14170,0
20250224,101800,12911080,14170,14170,14170,14170,1
20250224,101700,12896910,14160,14160,14160,14160,0
20250224,101600,12896910,14160,14160,14160,14160,0
20250224,101500,12896910,14160,14180,14180,14160,8
20250224,101400,12783570,14190,14190,14190,14190,0
20250224,101300,12783570,14190,14190,14190,14190,0
20250224,101200,12783570,14190,14190,14190,14190,1
20250224,101100,12769380,14180,14180,14180,14180,0
20250224,101000,12769380,14180,14180,14180,14180,3
20250224,100900,12726840,14190,14190,14190,14190,0
20250224,100800,12726840,14190,14190,14190,14190,0
20250224,100700,12726840,14190,14190,14190,14190,0
20250224,100600,12726840,14190,14190,14190,14190,0
20250224,100500,12726840,14190,14190,14190,14190,0
20250224,100400,12726840,14190,14190,14190,14190,1
20250224,100300,12712650,14190,14190,14190,14190,4
20250224,100200,12655890,14200,14200,14200,14200,0
20250224,100100,12655890,14200,14200,14200,14200,0
20250224,100000,12655890,14200,14200,14200,14200,0
20250224,095900,12655890,14200,14200,14200,14200,0
20250224,095800,12655890,14200,14200,14200,14200,0
20250224,095700,12655890,14200,14200,14200,14200,0
20250224,095600,12655890,14200,14200,14200,14200,5
20250224,095500,12584890,14200,14200,14200,14200,0
20250224,095400,12584890,14200,14200,14200,14200,0
20250224,095300,12584890,14200,14200,14200,14200,0
20250224,095200,12584890,14200,14200,14200,14200,0
20250224,095100,12584890,14200,14200,14200,14200,50
20250224,095000,11874890,14200,14200,14200,14200,3
20250224,094900,11832290,14200,14200,14200,14200,0
20250224,094800,11832290,14200,14200,14200,14200,0
20250224,094700,11832290,14200,14200,14200,14200,0
20250224,094600,11832290,14200,14200,14200,14200,6
20250224,094500,11747090,14210,14210,14210,14210,0
20250224,094400,11747090,14210,14210,14210,14210,5
20250224,094300,11676040,14220,14220,14220,14220,0
20250224,094200,11676040,14220,14220,14220,14220,0
20250224,094100,11676040,14220,14220,14220,14220,0
20250224,094000,11676040,14220,14220,14220,14220,0
20250224,093900,11676040,14220,14220,14220,14220,1
20250224,093800,11661820,14220,14230,14230,14220,5
20250224,093700,11590690,14240,14240,14240,14240,1
20250224,093600,11576450,14250,14250,14250,14250,0
20250224,093500,11576450,14250,14230,14250,14230,100
20250224,093400,10152030,14230,14230,14230,14230,2
20250224,093300,10123570,14230,14230,14230,14230,0
20250224,093200,10123570,14230,14230,14230,14230,0
20250224,093100,10123570,14230,14230,14230,14230,0
20250224,093000,10123570,14230,14230,14230,14230,0
20250224,092900,10123570,14230,14230,14230,14230,2
20250224,092800,10095110,14240,14240,14240,14240,0
20250224,092700,10095110,14240,14240,14240,14240,0
20250224,092600,10095110,14240,14240,14240,14240,0
20250224,092500,10095110,14240,14240,14240,14240,0
20250224,092400,10095110,14240,14240,14240,14240,0
20250224,092300,10095110,14240,14240,14240,14240,2
20250224,092200,10066630,14230,14230,14230,14230,0
20250224,092100,10066630,14230,14230,14230,14230,0
20250224,092000,10066630,14230,14230,14230,14230,0
20250224,091900,10066630,14230,14240,14240,14230,473
20250224,091800,3331120,14240,14240,14240,14240,0
20250224,091700,3331120,14240,14230,14240,14230,4
20250224,091600,3274180,14240,14240,14240,14240,12
20250224,091500,3103300,14220,14220,14220,14220,0
20250224,091400,3103300,14220,14230,14230,14220,103
20250224,091300,1638620,14240,14240,14240,14240,0
20250224,091200,1638620,14240,14240,14240,14240,0
20250224,091100,1638620,14240,14240,14240,14240,4
20250224,091000,1581660,14230,14230,14230,14230,0
20250224,090900,1581660,14230,14230,14230,14230,0
20250224,090800,1581660,14230,14230,14230,14230,2
20250224,090700,1553200,14240,14240,14240,14240,0
20250224,090600,1553200,14240,14240,14240,14240,0
20250224,090500,1553200,14240,14240,14240,14240,0
20250224,090400,1553200,14240,14230,14240,14230,3
20250224,090300,1510490,14240,14240,14240,14240,0
20250224,090200,1510490,14240,14240,14240,14240,0
20250224,090100,1510490,14240,14240,14240,14240,0
20250224,090000,1510490,14240,14250,14250,14240,106
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190300 20308440 14100 14100 14100 14100 42
3 20250224 190200 20308440 14100 14100 14100 14100 0
4 20250224 190100 20308440 14100 14100 14100 14100 0
5 20250224 190000 20308440 14100 14100 14100 14100 0
6 20250224 185900 20308440 14100 14100 14100 14100 0
7 20250224 185800 20308440 14100 14100 14100 14100 0
8 20250224 185700 20308440 14100 14100 14100 14100 0
9 20250224 185600 20308440 14100 14100 14100 14100 0
10 20250224 185500 20308440 14100 14100 14100 14100 0
11 20250224 185400 20308440 14100 14100 14100 14100 0
12 20250224 185300 20308440 14100 14100 14100 14100 0
13 20250224 185200 20308440 14100 14100 14100 14100 0
14 20250224 185100 20308440 14100 14100 14100 14100 0
15 20250224 185000 20308440 14100 14100 14100 14100 0
16 20250224 184900 20308440 14100 14100 14100 14100 0
17 20250224 184800 20308440 14100 14100 14100 14100 0
18 20250224 184700 20308440 14100 14100 14100 14100 0
19 20250224 184600 20308440 14100 14100 14100 14100 0
20 20250224 184500 20308440 14100 14100 14100 14100 0
21 20250224 184400 20308440 14100 14100 14100 14100 0
22 20250224 184300 20308440 14100 14100 14100 14100 0
23 20250224 184200 20308440 14100 14100 14100 14100 0
24 20250224 184100 20308440 14100 14100 14100 14100 0
25 20250224 184000 20308440 14100 14100 14100 14100 0
26 20250224 183900 20308440 14100 14100 14100 14100 0
27 20250224 183800 20308440 14100 14100 14100 14100 0
28 20250224 183700 20308440 14100 14100 14100 14100 0
29 20250224 183600 20308440 14100 14100 14100 14100 0
30 20250224 183500 20308440 14100 14100 14100 14100 0
31 20250224 183400 20308440 14100 14100 14100 14100 0
32 20250224 183300 20308440 14100 14100 14100 14100 42
33 20250224 183200 20308440 14100 14100 14100 14100 0
34 20250224 183100 20308440 14100 14100 14100 14100 0
35 20250224 183000 20308440 14100 14100 14100 14100 0
36 20250224 182900 20308440 14100 14100 14100 14100 0
37 20250224 182800 20308440 14100 14100 14100 14100 0
38 20250224 182700 20308440 14100 14100 14100 14100 0
39 20250224 182600 20308440 14100 14100 14100 14100 0
40 20250224 182500 20308440 14100 14100 14100 14100 0
41 20250224 182400 20308440 14100 14100 14100 14100 0
42 20250224 182300 20308440 14100 14100 14100 14100 0
43 20250224 182200 20308440 14100 14100 14100 14100 0
44 20250224 182100 20308440 14100 14100 14100 14100 0
45 20250224 182000 20308440 14100 14100 14100 14100 0
46 20250224 181900 20308440 14100 14100 14100 14100 0
47 20250224 181800 20308440 14100 14100 14100 14100 0
48 20250224 181700 20308440 14100 14100 14100 14100 0
49 20250224 181600 20308440 14100 14100 14100 14100 0
50 20250224 181500 20308440 14100 14100 14100 14100 0
51 20250224 181400 20308440 14100 14100 14100 14100 0
52 20250224 181300 20308440 14100 14100 14100 14100 0
53 20250224 181200 20308440 14100 14100 14100 14100 0
54 20250224 181100 20308440 14100 14100 14100 14100 0
55 20250224 181000 20308440 14100 14100 14100 14100 0
56 20250224 180900 20308440 14100 14100 14100 14100 0
57 20250224 180800 20308440 14100 14100 14100 14100 0
58 20250224 180700 20308440 14100 14100 14100 14100 0
59 20250224 180600 20308440 14100 14100 14100 14100 0
60 20250224 180500 20308440 14100 14100 14100 14100 0
61 20250224 180400 20308440 14100 14100 14100 14100 0
62 20250224 180300 20308440 14100 14100 14100 14100 42
63 20250224 180200 20308440 14100 14100 14100 14100 0
64 20250224 180100 20308440 14100 14100 14100 14100 0
65 20250224 180000 20308440 14100 14100 14100 14100 0
66 20250224 175900 20308440 14100 14100 14100 14100 0
67 20250224 175800 20308440 14100 14100 14100 14100 0
68 20250224 175700 20308440 14100 14100 14100 14100 0
69 20250224 175600 20308440 14100 14100 14100 14100 0
70 20250224 175500 20308440 14100 14100 14100 14100 0
71 20250224 175400 20308440 14100 14100 14100 14100 0
72 20250224 175300 20308440 14100 14100 14100 14100 0
73 20250224 175200 20308440 14100 14100 14100 14100 0
74 20250224 175100 20308440 14100 14100 14100 14100 0
75 20250224 175000 20308440 14100 14100 14100 14100 0
76 20250224 174900 20308440 14100 14100 14100 14100 0
77 20250224 174800 20308440 14100 14100 14100 14100 0
78 20250224 174700 20308440 14100 14100 14100 14100 0
79 20250224 174600 20308440 14100 14100 14100 14100 0
80 20250224 174500 20308440 14100 14100 14100 14100 0
81 20250224 174400 20308440 14100 14100 14100 14100 0
82 20250224 174300 20308440 14100 14100 14100 14100 0
83 20250224 174200 20308440 14100 14100 14100 14100 0
84 20250224 174100 20308440 14100 14100 14100 14100 0
85 20250224 174000 20308440 14100 14100 14100 14100 0
86 20250224 173900 20308440 14100 14100 14100 14100 0
87 20250224 173800 20308440 14100 14100 14100 14100 0
88 20250224 173700 20308440 14100 14100 14100 14100 0
89 20250224 173600 20308440 14100 14100 14100 14100 0
90 20250224 173500 20308440 14100 14100 14100 14100 0
91 20250224 173400 20308440 14100 14100 14100 14100 0
92 20250224 173300 20308440 14100 14100 14100 14100 42
93 20250224 173200 20308440 14100 14100 14100 14100 0
94 20250224 173100 20308440 14100 14100 14100 14100 0
95 20250224 173000 20308440 14100 14100 14100 14100 0
96 20250224 172900 20308440 14100 14100 14100 14100 0
97 20250224 172800 20308440 14100 14100 14100 14100 0
98 20250224 172700 20308440 14100 14100 14100 14100 0
99 20250224 172600 20308440 14100 14100 14100 14100 0
100 20250224 172500 20308440 14100 14100 14100 14100 0
101 20250224 172400 20308440 14100 14100 14100 14100 0
102 20250224 172300 20308440 14100 14100 14100 14100 0
103 20250224 172200 20308440 14100 14100 14100 14100 0
104 20250224 172100 20308440 14100 14100 14100 14100 0
105 20250224 172000 20308440 14100 14100 14100 14100 0
106 20250224 171900 20308440 14100 14100 14100 14100 0
107 20250224 171800 20308440 14100 14100 14100 14100 0
108 20250224 171700 20308440 14100 14100 14100 14100 0
109 20250224 171600 20308440 14100 14100 14100 14100 0
110 20250224 171500 20308440 14100 14100 14100 14100 0
111 20250224 171400 20308440 14100 14100 14100 14100 0
112 20250224 171300 20308440 14100 14100 14100 14100 0
113 20250224 171200 20308440 14100 14100 14100 14100 0
114 20250224 171100 20308440 14100 14100 14100 14100 0
115 20250224 171000 20308440 14100 14100 14100 14100 0
116 20250224 170900 20308440 14100 14100 14100 14100 0
117 20250224 170800 20308440 14100 14100 14100 14100 0
118 20250224 170700 20308440 14100 14100 14100 14100 0
119 20250224 170600 20308440 14100 14100 14100 14100 0
120 20250224 170500 20308440 14100 14100 14100 14100 0
121 20250224 170400 20308440 14100 14100 14100 14100 0
122 20250224 170300 20308440 14100 14100 14100 14100 42
123 20250224 170200 20308440 14100 14100 14100 14100 0
124 20250224 170100 20308440 14100 14100 14100 14100 0
125 20250224 170000 20308440 14100 14100 14100 14100 0
126 20250224 165900 20308440 14100 14100 14100 14100 0
127 20250224 165800 20308440 14100 14100 14100 14100 0
128 20250224 165700 20308440 14100 14100 14100 14100 0
129 20250224 165600 20308440 14100 14100 14100 14100 0
130 20250224 165500 20308440 14100 14100 14100 14100 0
131 20250224 165400 20308440 14100 14100 14100 14100 0
132 20250224 165300 20308440 14100 14100 14100 14100 0
133 20250224 165200 20308440 14100 14100 14100 14100 0
134 20250224 165100 20308440 14100 14100 14100 14100 0
135 20250224 165000 20308440 14100 14100 14100 14100 0
136 20250224 164900 20308440 14100 14100 14100 14100 0
137 20250224 164800 20308440 14100 14100 14100 14100 0
138 20250224 164700 20308440 14100 14100 14100 14100 0
139 20250224 164600 20308440 14100 14100 14100 14100 0
140 20250224 164500 20308440 14100 14100 14100 14100 0
141 20250224 164400 20308440 14100 14100 14100 14100 0
142 20250224 164300 20308440 14100 14100 14100 14100 0
143 20250224 164200 20308440 14100 14100 14100 14100 0
144 20250224 164100 20308440 14100 14100 14100 14100 0
145 20250224 164000 20308440 14100 14100 14100 14100 0
146 20250224 163900 20308440 14100 14100 14100 14100 0
147 20250224 163800 20308440 14100 14100 14100 14100 0
148 20250224 163700 20308440 14100 14100 14100 14100 0
149 20250224 163600 20308440 14100 14100 14100 14100 0
150 20250224 163500 20308440 14100 14100 14100 14100 0
151 20250224 163400 20308440 14100 14100 14100 14100 0
152 20250224 163300 20308440 14100 14100 14100 14100 42
153 20250224 163200 20308440 14100 14100 14100 14100 0
154 20250224 163100 20308440 14100 14100 14100 14100 0
155 20250224 163000 20308440 14100 14100 14100 14100 0
156 20250224 162900 20308440 14100 14100 14100 14100 0
157 20250224 162800 20308440 14100 14100 14100 14100 0
158 20250224 162700 20308440 14100 14100 14100 14100 0
159 20250224 162600 20308440 14100 14100 14100 14100 0
160 20250224 162500 20308440 14100 14100 14100 14100 0
161 20250224 162400 20308440 14100 14100 14100 14100 0
162 20250224 162300 20308440 14100 14100 14100 14100 0
163 20250224 162200 20308440 14100 14100 14100 14100 0
164 20250224 162100 20308440 14100 14100 14100 14100 0
165 20250224 162000 20308440 14100 14100 14100 14100 0
166 20250224 161900 20308440 14100 14100 14100 14100 0
167 20250224 161800 20308440 14100 14100 14100 14100 0
168 20250224 161700 20308440 14100 14100 14100 14100 0
169 20250224 161600 20308440 14100 14100 14100 14100 0
170 20250224 161500 20308440 14100 14100 14100 14100 0
171 20250224 161400 20308440 14100 14100 14100 14100 0
172 20250224 161300 20308440 14100 14100 14100 14100 0
173 20250224 161200 20308440 14100 14100 14100 14100 0
174 20250224 161100 20308440 14100 14100 14100 14100 0
175 20250224 161000 20308440 14100 14100 14100 14100 0
176 20250224 160900 20308440 14100 14100 14100 14100 0
177 20250224 160800 20308440 14100 14100 14100 14100 0
178 20250224 160700 20308440 14100 14100 14100 14100 0
179 20250224 160600 20308440 14100 14100 14100 14100 0
180 20250224 160500 20308440 14100 14100 14100 14100 0
181 20250224 160400 20308440 14100 14100 14100 14100 0
182 20250224 160300 20308440 14100 14100 14100 14100 42
183 20250224 160200 20308440 14100 14100 14100 14100 0
184 20250224 160100 20308440 14100 14100 14100 14100 0
185 20250224 160000 20308440 14100 14100 14100 14100 0
186 20250224 155900 20308440 14100 14100 14100 14100 0
187 20250224 155800 20308440 14100 14100 14100 14100 0
188 20250224 155700 20308440 14100 14100 14100 14100 0
189 20250224 155600 20308440 14100 14100 14100 14100 0
190 20250224 155500 20308440 14100 14100 14100 14100 0
191 20250224 155400 20308440 14100 14100 14100 14100 0
192 20250224 155300 20308440 14100 14100 14100 14100 0
193 20250224 155200 20308440 14100 14100 14100 14100 0
194 20250224 155100 20308440 14100 14100 14100 14100 0
195 20250224 155000 20308440 14100 14100 14100 14100 0
196 20250224 154900 20308440 14100 14100 14100 14100 0
197 20250224 154800 20308440 14100 14100 14100 14100 0
198 20250224 154700 20308440 14100 14100 14100 14100 0
199 20250224 154600 20308440 14100 14100 14100 14100 0
200 20250224 154500 20308440 14100 14100 14100 14100 0
201 20250224 154400 20308440 14100 14100 14100 14100 0
202 20250224 154300 20308440 14100 14100 14100 14100 0
203 20250224 154200 20308440 14100 14100 14100 14100 0
204 20250224 154100 20308440 14100 14100 14100 14100 0
205 20250224 154000 20308440 14100 14100 14100 14100 0
206 20250224 153900 20308440 14100 14100 14100 14100 0
207 20250224 153800 20308440 14100 14100 14100 14100 0
208 20250224 153700 20308440 14100 14100 14100 14100 0
209 20250224 153600 20308440 14100 14100 14100 14100 0
210 20250224 153500 20308440 14100 14100 14100 14100 0
211 20250224 153400 20308440 14100 14100 14100 14100 0
212 20250224 153300 20308440 14100 14100 14100 14100 42
213 20250224 153200 20308440 14100 14100 14100 14100 0
214 20250224 153100 20308440 14100 14100 14100 14100 0
215 20250224 153000 20308440 14100 14100 14100 14100 42
216 20250224 152900 19716240 14140 14140 14140 14140 0
217 20250224 152800 19716240 14140 14140 14140 14140 0
218 20250224 152700 19716240 14140 14140 14140 14140 0
219 20250224 152600 19716240 14140 14140 14140 14140 0
220 20250224 152500 19716240 14140 14140 14140 14140 0
221 20250224 152400 19716240 14140 14140 14140 14140 0
222 20250224 152300 19716240 14140 14140 14140 14140 0
223 20250224 152200 19716240 14140 14140 14140 14140 0
224 20250224 152100 19716240 14140 14140 14140 14140 0
225 20250224 152000 19716240 14140 14140 14140 14140 0
226 20250224 151900 19716240 14140 14180 14180 14140 13
227 20250224 151800 19532170 14180 14180 14180 14180 0
228 20250224 151700 19532170 14180 14180 14180 14180 2
229 20250224 151600 19503810 14190 14190 14190 14190 0
230 20250224 151500 19503810 14190 14190 14190 14190 0
231 20250224 151400 19503810 14190 14190 14190 14190 0
232 20250224 151300 19503810 14190 14190 14190 14190 0
233 20250224 151200 19503810 14190 14190 14190 14190 0
234 20250224 151100 19503810 14190 14190 14190 14190 0
235 20250224 151000 19503810 14190 14190 14190 14190 0
236 20250224 150900 19503810 14190 14190 14190 14190 0
237 20250224 150800 19503810 14190 14190 14190 14190 6
238 20250224 150700 19418670 14190 14190 14190 14190 0
239 20250224 150600 19418670 14190 14190 14190 14190 0
240 20250224 150500 19418670 14190 14190 14190 14190 0
241 20250224 150400 19418670 14190 14190 14190 14190 0
242 20250224 150300 19418670 14190 14190 14190 14190 0
243 20250224 150200 19418670 14190 14190 14190 14190 0
244 20250224 150100 19418670 14190 14190 14190 14190 0
245 20250224 150000 19418670 14190 14190 14190 14190 0
246 20250224 145900 19418670 14190 14190 14190 14190 0
247 20250224 145800 19418670 14190 14190 14190 14190 5
248 20250224 145700 19347720 14190 14190 14190 14190 0
249 20250224 145600 19347720 14190 14190 14190 14190 0
250 20250224 145500 19347720 14190 14190 14190 14190 1
251 20250224 145400 19333530 14190 14190 14190 14190 0
252 20250224 145300 19333530 14190 14190 14190 14190 0
253 20250224 145200 19333530 14190 14190 14190 14190 11
254 20250224 145100 19177440 14200 14200 14200 14200 0
255 20250224 145000 19177440 14200 14200 14200 14200 9
256 20250224 144900 19049640 14200 14200 14200 14200 0
257 20250224 144800 19049640 14200 14200 14200 14200 0
258 20250224 144700 19049640 14200 14200 14200 14200 0
259 20250224 144600 19049640 14200 14200 14200 14200 0
260 20250224 144500 19049640 14200 14200 14200 14200 0
261 20250224 144400 19049640 14200 14200 14200 14200 0
262 20250224 144300 19049640 14200 14190 14200 14190 5
263 20250224 144200 18978670 14200 14200 14200 14200 0
264 20250224 144100 18978670 14200 14200 14200 14200 0
265 20250224 144000 18978670 14200 14200 14200 14200 0
266 20250224 143900 18978670 14200 14200 14200 14200 0
267 20250224 143800 18978670 14200 14200 14200 14200 0
268 20250224 143700 18978670 14200 14200 14200 14200 0
269 20250224 143600 18978670 14200 14200 14200 14200 0
270 20250224 143500 18978670 14200 14200 14200 14200 0
271 20250224 143400 18978670 14200 14200 14200 14200 0
272 20250224 143300 18978670 14200 14200 14200 14200 0
273 20250224 143200 18978670 14200 14170 14200 14170 30
274 20250224 143100 18553380 14160 14160 14160 14160 0
275 20250224 143000 18553380 14160 14160 14160 14160 0
276 20250224 142900 18553380 14160 14160 14160 14160 0
277 20250224 142800 18553380 14160 14160 14160 14160 0
278 20250224 142700 18553380 14160 14160 14160 14160 0
279 20250224 142600 18553380 14160 14160 14160 14160 0
280 20250224 142500 18553380 14160 14160 14160 14160 0
281 20250224 142400 18553380 14160 14160 14160 14160 0
282 20250224 142300 18553380 14160 14160 14160 14160 0
283 20250224 142200 18553380 14160 14160 14160 14160 0
284 20250224 142100 18553380 14160 14160 14160 14160 0
285 20250224 142000 18553380 14160 14160 14160 14160 0
286 20250224 141900 18553380 14160 14160 14160 14160 0
287 20250224 141800 18553380 14160 14160 14160 14160 0
288 20250224 141700 18553380 14160 14160 14160 14160 0
289 20250224 141600 18553380 14160 14160 14160 14160 0
290 20250224 141500 18553380 14160 14160 14160 14160 0
291 20250224 141400 18553380 14160 14160 14160 14160 0
292 20250224 141300 18553380 14160 14160 14160 14160 0
293 20250224 141200 18553380 14160 14160 14160 14160 0
294 20250224 141100 18553380 14160 14160 14160 14160 20
295 20250224 141000 18270180 14160 14160 14160 14160 0
296 20250224 140900 18270180 14160 14160 14160 14160 0
297 20250224 140800 18270180 14160 14160 14160 14160 30
298 20250224 140700 17845380 14180 14180 14180 14180 0
299 20250224 140600 17845380 14180 14180 14180 14180 0
300 20250224 140500 17845380 14180 14180 14180 14180 0
301 20250224 140400 17845380 14180 14180 14180 14180 0
302 20250224 140300 17845380 14180 14180 14180 14180 0
303 20250224 140200 17845380 14180 14180 14180 14180 0
304 20250224 140100 17845380 14180 14180 14180 14180 0
305 20250224 140000 17845380 14180 14180 14180 14180 0
306 20250224 135900 17845380 14180 14180 14180 14180 0
307 20250224 135800 17845380 14180 14180 14180 14180 0
308 20250224 135700 17845380 14180 14180 14180 14180 0
309 20250224 135600 17845380 14180 14180 14180 14180 0
310 20250224 135500 17845380 14180 14180 14180 14180 0
311 20250224 135400 17845380 14180 14180 14180 14180 0
312 20250224 135300 17845380 14180 14180 14180 14180 0
313 20250224 135200 17845380 14180 14180 14180 14180 0
314 20250224 135100 17845380 14180 14180 14180 14180 0
315 20250224 135000 17845380 14180 14180 14180 14180 0
316 20250224 134900 17845380 14180 14180 14180 14180 0
317 20250224 134800 17845380 14180 14180 14180 14180 0
318 20250224 134700 17845380 14180 14180 14180 14180 0
319 20250224 134600 17845380 14180 14180 14180 14180 0
320 20250224 134500 17845380 14180 14180 14180 14180 0
321 20250224 134400 17845380 14180 14170 14180 14170 11
322 20250224 134300 17689410 14170 14170 14170 14170 1
323 20250224 134200 17675240 14170 14170 14170 14170 40
324 20250224 134100 17108440 14170 14170 14170 14170 0
325 20250224 134000 17108440 14170 14170 14170 14170 0
326 20250224 133900 17108440 14170 14170 14170 14170 0
327 20250224 133800 17108440 14170 14170 14170 14170 0
328 20250224 133700 17108440 14170 14170 14170 14170 3
329 20250224 133600 17065930 14170 14180 14180 14170 5
330 20250224 133500 16995050 14180 14180 14180 14180 0
331 20250224 133400 16995050 14180 14180 14180 14180 0
332 20250224 133300 16995050 14180 14180 14180 14180 0
333 20250224 133200 16995050 14180 14180 14180 14180 0
334 20250224 133100 16995050 14180 14180 14180 14180 0
335 20250224 133000 16995050 14180 14180 14180 14180 0
336 20250224 132900 16995050 14180 14180 14180 14180 0
337 20250224 132800 16995050 14180 14180 14180 14180 0
338 20250224 132700 16995050 14180 14180 14180 14180 0
339 20250224 132600 16995050 14180 14180 14180 14180 0
340 20250224 132500 16995050 14180 14180 14180 14180 1
341 20250224 132400 16980870 14180 14180 14180 14180 2
342 20250224 132300 16952510 14180 14180 14180 14180 0
343 20250224 132200 16952510 14180 14180 14180 14180 0
344 20250224 132100 16952510 14180 14180 14180 14180 0
345 20250224 132000 16952510 14180 14180 14180 14180 0
346 20250224 131900 16952510 14180 14180 14180 14180 0
347 20250224 131800 16952510 14180 14180 14180 14180 0
348 20250224 131700 16952510 14180 14180 14180 14180 1
349 20250224 131600 16938330 14180 14180 14180 14180 0
350 20250224 131500 16938330 14180 14180 14180 14180 0
351 20250224 131400 16938330 14180 14180 14180 14180 0
352 20250224 131300 16938330 14180 14180 14180 14180 0
353 20250224 131200 16938330 14180 14180 14180 14180 0
354 20250224 131100 16938330 14180 14180 14180 14180 0
355 20250224 131000 16938330 14180 14180 14180 14180 3
356 20250224 130900 16895790 14170 14170 14170 14170 0
357 20250224 130800 16895790 14170 14170 14170 14170 0
358 20250224 130700 16895790 14170 14170 14170 14170 0
359 20250224 130600 16895790 14170 14170 14170 14170 0
360 20250224 130500 16895790 14170 14170 14170 14170 1
361 20250224 130400 16881620 14180 14180 14180 14180 0
362 20250224 130300 16881620 14180 14180 14180 14180 0
363 20250224 130200 16881620 14180 14180 14180 14180 0
364 20250224 130100 16881620 14180 14180 14180 14180 0
365 20250224 130000 16881620 14180 14180 14180 14180 0
366 20250224 125900 16881620 14180 14180 14180 14180 27
367 20250224 125800 16498760 14190 14190 14190 14190 0
368 20250224 125700 16498760 14190 14190 14190 14190 0
369 20250224 125600 16498760 14190 14190 14190 14190 0
370 20250224 125500 16498760 14190 14190 14190 14190 0
371 20250224 125400 16498760 14190 14190 14190 14190 0
372 20250224 125300 16498760 14190 14180 14190 14180 42
373 20250224 125200 15903190 14180 14180 14180 14180 0
374 20250224 125100 15903190 14180 14180 14180 14180 0
375 20250224 125000 15903190 14180 14180 14180 14180 0
376 20250224 124900 15903190 14180 14180 14180 14180 3
377 20250224 124800 15860650 14180 14180 14180 14180 0
378 20250224 124700 15860650 14180 14180 14180 14180 31
379 20250224 124600 15421070 14190 14190 14190 14190 3
380 20250224 124500 15378500 14180 14180 14180 14180 0
381 20250224 124400 15378500 14180 14180 14180 14180 0
382 20250224 124300 15378500 14180 14180 14180 14180 0
383 20250224 124200 15378500 14180 14180 14180 14180 0
384 20250224 124100 15378500 14180 14180 14180 14180 2
385 20250224 124000 15350140 14190 14190 14190 14190 2
386 20250224 123900 15321760 14200 14200 14200 14200 0
387 20250224 123800 15321760 14200 14200 14200 14200 0
388 20250224 123700 15321760 14200 14200 14200 14200 0
389 20250224 123600 15321760 14200 14200 14200 14200 0
390 20250224 123500 15321760 14200 14200 14200 14200 0
391 20250224 123400 15321760 14200 14200 14200 14200 68
392 20250224 123300 14356160 14200 14200 14200 14200 0
393 20250224 123200 14356160 14200 14200 14200 14200 0
394 20250224 123100 14356160 14200 14200 14200 14200 0
395 20250224 123000 14356160 14200 14200 14200 14200 0
396 20250224 122900 14356160 14200 14200 14200 14200 0
397 20250224 122800 14356160 14200 14200 14200 14200 0
398 20250224 122700 14356160 14200 14200 14200 14200 0
399 20250224 122600 14356160 14200 14200 14200 14200 0
400 20250224 122500 14356160 14200 14200 14200 14200 0
401 20250224 122400 14356160 14200 14200 14200 14200 0
402 20250224 122300 14356160 14200 14200 14200 14200 0
403 20250224 122200 14356160 14200 14200 14200 14200 0
404 20250224 122100 14356160 14200 14200 14200 14200 0
405 20250224 122000 14356160 14200 14200 14200 14200 0
406 20250224 121900 14356160 14200 14200 14200 14200 0
407 20250224 121800 14356160 14200 14200 14200 14200 0
408 20250224 121700 14356160 14200 14200 14200 14200 0
409 20250224 121600 14356160 14200 14200 14200 14200 0
410 20250224 121500 14356160 14200 14200 14200 14200 0
411 20250224 121400 14356160 14200 14200 14200 14200 0
412 20250224 121300 14356160 14200 14200 14200 14200 0
413 20250224 121200 14356160 14200 14200 14200 14200 0
414 20250224 121100 14356160 14200 14200 14200 14200 0
415 20250224 121000 14356160 14200 14200 14200 14200 2
416 20250224 120900 14327760 14190 14190 14190 14190 0
417 20250224 120800 14327760 14190 14190 14190 14190 0
418 20250224 120700 14327760 14190 14190 14190 14190 0
419 20250224 120600 14327760 14190 14190 14190 14190 0
420 20250224 120500 14327760 14190 14190 14190 14190 0
421 20250224 120400 14327760 14190 14190 14190 14190 0
422 20250224 120300 14327760 14190 14190 14190 14190 0
423 20250224 120200 14327760 14190 14190 14190 14190 0
424 20250224 120100 14327760 14190 14190 14190 14190 0
425 20250224 120000 14327760 14190 14190 14190 14190 0
426 20250224 115900 14327760 14190 14190 14190 14190 0
427 20250224 115800 14327760 14190 14190 14190 14190 0
428 20250224 115700 14327760 14190 14190 14190 14190 0
429 20250224 115600 14327760 14190 14190 14190 14190 2
430 20250224 115500 14299380 14200 14200 14200 14200 0
431 20250224 115400 14299380 14200 14200 14200 14200 0
432 20250224 115300 14299380 14200 14200 14200 14200 0
433 20250224 115200 14299380 14200 14200 14200 14200 0
434 20250224 115100 14299380 14200 14200 14200 14200 0
435 20250224 115000 14299380 14200 14200 14200 14200 0
436 20250224 114900 14299380 14200 14200 14200 14200 0
437 20250224 114800 14299380 14200 14200 14200 14200 0
438 20250224 114700 14299380 14200 14200 14200 14200 0
439 20250224 114600 14299380 14200 14200 14200 14200 0
440 20250224 114500 14299380 14200 14200 14200 14200 0
441 20250224 114400 14299380 14200 14200 14200 14200 0
442 20250224 114300 14299380 14200 14200 14200 14200 0
443 20250224 114200 14299380 14200 14200 14200 14200 0
444 20250224 114100 14299380 14200 14200 14200 14200 0
445 20250224 114000 14299380 14200 14200 14200 14200 0
446 20250224 113900 14299380 14200 14200 14200 14200 1
447 20250224 113800 14285180 14200 14200 14200 14200 0
448 20250224 113700 14285180 14200 14200 14200 14200 0
449 20250224 113600 14285180 14200 14200 14200 14200 0
450 20250224 113500 14285180 14200 14160 14200 14160 27
451 20250224 113400 13902340 14160 14160 14160 14160 0
452 20250224 113300 13902340 14160 14160 14160 14160 0
453 20250224 113200 13902340 14160 14160 14160 14160 0
454 20250224 113100 13902340 14160 14160 14160 14160 0
455 20250224 113000 13902340 14160 14160 14160 14160 0
456 20250224 112900 13902340 14160 14160 14160 14160 0
457 20250224 112800 13902340 14160 14160 14160 14160 0
458 20250224 112700 13902340 14160 14160 14160 14160 0
459 20250224 112600 13902340 14160 14160 14160 14160 0
460 20250224 112500 13902340 14160 14160 14160 14160 0
461 20250224 112400 13902340 14160 14160 14160 14160 0
462 20250224 112300 13902340 14160 14160 14160 14160 0
463 20250224 112200 13902340 14160 14160 14160 14160 0
464 20250224 112100 13902340 14160 14160 14160 14160 0
465 20250224 112000 13902340 14160 14160 14160 14160 0
466 20250224 111900 13902340 14160 14160 14160 14160 0
467 20250224 111800 13902340 14160 14160 14160 14160 0
468 20250224 111700 13902340 14160 14160 14160 14160 1
469 20250224 111600 13888180 14160 14160 14160 14160 0
470 20250224 111500 13888180 14160 14160 14160 14160 0
471 20250224 111400 13888180 14160 14160 14160 14160 0
472 20250224 111300 13888180 14160 14160 14160 14160 0
473 20250224 111200 13888180 14160 14160 14160 14160 3
474 20250224 111100 13845700 14160 14160 14160 14160 0
475 20250224 111000 13845700 14160 14160 14160 14160 3
476 20250224 110900 13803220 14160 14160 14160 14160 10
477 20250224 110800 13661620 14160 14160 14160 14160 0
478 20250224 110700 13661620 14160 14160 14160 14160 1
479 20250224 110600 13647460 14160 14160 14160 14160 0
480 20250224 110500 13647460 14160 14160 14160 14160 0
481 20250224 110400 13647460 14160 14160 14160 14160 0
482 20250224 110300 13647460 14160 14160 14160 14160 0
483 20250224 110200 13647460 14160 14160 14160 14160 0
484 20250224 110100 13647460 14160 14160 14160 14160 0
485 20250224 110000 13647460 14160 14160 14160 14160 7
486 20250224 105900 13548340 14160 14160 14160 14160 0
487 20250224 105800 13548340 14160 14160 14160 14160 3
488 20250224 105700 13505860 14160 14160 14160 14160 0
489 20250224 105600 13505860 14160 14160 14160 14160 0
490 20250224 105500 13505860 14160 14160 14160 14160 0
491 20250224 105400 13505860 14160 14160 14160 14160 0
492 20250224 105300 13505860 14160 14160 14160 14160 0
493 20250224 105200 13505860 14160 14160 14160 14160 0
494 20250224 105100 13505860 14160 14160 14160 14160 0
495 20250224 105000 13505860 14160 14160 14160 14160 0
496 20250224 104900 13505860 14160 14160 14160 14160 0
497 20250224 104800 13505860 14160 14160 14160 14160 0
498 20250224 104700 13505860 14160 14160 14160 14160 0
499 20250224 104600 13505860 14160 14160 14160 14160 8
500 20250224 104500 13392580 14160 14160 14160 14160 7
501 20250224 104400 13293460 14160 14160 14160 14160 12
502 20250224 104300 13123540 14170 14170 14170 14170 0
503 20250224 104200 13123540 14170 14170 14170 14170 0
504 20250224 104100 13123540 14170 14170 14170 14170 0
505 20250224 104000 13123540 14170 14170 14170 14170 0
506 20250224 103900 13123540 14170 14170 14170 14170 0
507 20250224 103800 13123540 14170 14170 14170 14170 0
508 20250224 103700 13123540 14170 14170 14170 14170 0
509 20250224 103600 13123540 14170 14170 14170 14170 0
510 20250224 103500 13123540 14170 14170 14170 14170 0
511 20250224 103400 13123540 14170 14170 14170 14160 4
512 20250224 103300 13066870 14160 14160 14160 14160 0
513 20250224 103200 13066870 14160 14160 14160 14160 0
514 20250224 103100 13066870 14160 14160 14160 14160 8
515 20250224 103000 12953590 14170 14170 14170 14170 0
516 20250224 102900 12953590 14170 14170 14170 14170 0
517 20250224 102800 12953590 14170 14170 14170 14170 0
518 20250224 102700 12953590 14170 14170 14170 14170 0
519 20250224 102600 12953590 14170 14170 14170 14170 0
520 20250224 102500 12953590 14170 14170 14170 14170 0
521 20250224 102400 12953590 14170 14170 14170 14170 0
522 20250224 102300 12953590 14170 14170 14170 14170 0
523 20250224 102200 12953590 14170 14170 14170 14170 0
524 20250224 102100 12953590 14170 14170 14170 14170 0
525 20250224 102000 12953590 14170 14170 14170 14170 3
526 20250224 101900 12911080 14170 14170 14170 14170 0
527 20250224 101800 12911080 14170 14170 14170 14170 1
528 20250224 101700 12896910 14160 14160 14160 14160 0
529 20250224 101600 12896910 14160 14160 14160 14160 0
530 20250224 101500 12896910 14160 14180 14180 14160 8
531 20250224 101400 12783570 14190 14190 14190 14190 0
532 20250224 101300 12783570 14190 14190 14190 14190 0
533 20250224 101200 12783570 14190 14190 14190 14190 1
534 20250224 101100 12769380 14180 14180 14180 14180 0
535 20250224 101000 12769380 14180 14180 14180 14180 3
536 20250224 100900 12726840 14190 14190 14190 14190 0
537 20250224 100800 12726840 14190 14190 14190 14190 0
538 20250224 100700 12726840 14190 14190 14190 14190 0
539 20250224 100600 12726840 14190 14190 14190 14190 0
540 20250224 100500 12726840 14190 14190 14190 14190 0
541 20250224 100400 12726840 14190 14190 14190 14190 1
542 20250224 100300 12712650 14190 14190 14190 14190 4
543 20250224 100200 12655890 14200 14200 14200 14200 0
544 20250224 100100 12655890 14200 14200 14200 14200 0
545 20250224 100000 12655890 14200 14200 14200 14200 0
546 20250224 095900 12655890 14200 14200 14200 14200 0
547 20250224 095800 12655890 14200 14200 14200 14200 0
548 20250224 095700 12655890 14200 14200 14200 14200 0
549 20250224 095600 12655890 14200 14200 14200 14200 5
550 20250224 095500 12584890 14200 14200 14200 14200 0
551 20250224 095400 12584890 14200 14200 14200 14200 0
552 20250224 095300 12584890 14200 14200 14200 14200 0
553 20250224 095200 12584890 14200 14200 14200 14200 0
554 20250224 095100 12584890 14200 14200 14200 14200 50
555 20250224 095000 11874890 14200 14200 14200 14200 3
556 20250224 094900 11832290 14200 14200 14200 14200 0
557 20250224 094800 11832290 14200 14200 14200 14200 0
558 20250224 094700 11832290 14200 14200 14200 14200 0
559 20250224 094600 11832290 14200 14200 14200 14200 6
560 20250224 094500 11747090 14210 14210 14210 14210 0
561 20250224 094400 11747090 14210 14210 14210 14210 5
562 20250224 094300 11676040 14220 14220 14220 14220 0
563 20250224 094200 11676040 14220 14220 14220 14220 0
564 20250224 094100 11676040 14220 14220 14220 14220 0
565 20250224 094000 11676040 14220 14220 14220 14220 0
566 20250224 093900 11676040 14220 14220 14220 14220 1
567 20250224 093800 11661820 14220 14230 14230 14220 5
568 20250224 093700 11590690 14240 14240 14240 14240 1
569 20250224 093600 11576450 14250 14250 14250 14250 0
570 20250224 093500 11576450 14250 14230 14250 14230 100
571 20250224 093400 10152030 14230 14230 14230 14230 2
572 20250224 093300 10123570 14230 14230 14230 14230 0
573 20250224 093200 10123570 14230 14230 14230 14230 0
574 20250224 093100 10123570 14230 14230 14230 14230 0
575 20250224 093000 10123570 14230 14230 14230 14230 0
576 20250224 092900 10123570 14230 14230 14230 14230 2
577 20250224 092800 10095110 14240 14240 14240 14240 0
578 20250224 092700 10095110 14240 14240 14240 14240 0
579 20250224 092600 10095110 14240 14240 14240 14240 0
580 20250224 092500 10095110 14240 14240 14240 14240 0
581 20250224 092400 10095110 14240 14240 14240 14240 0
582 20250224 092300 10095110 14240 14240 14240 14240 2
583 20250224 092200 10066630 14230 14230 14230 14230 0
584 20250224 092100 10066630 14230 14230 14230 14230 0
585 20250224 092000 10066630 14230 14230 14230 14230 0
586 20250224 091900 10066630 14230 14240 14240 14230 473
587 20250224 091800 3331120 14240 14240 14240 14240 0
588 20250224 091700 3331120 14240 14230 14240 14230 4
589 20250224 091600 3274180 14240 14240 14240 14240 12
590 20250224 091500 3103300 14220 14220 14220 14220 0
591 20250224 091400 3103300 14220 14230 14230 14220 103
592 20250224 091300 1638620 14240 14240 14240 14240 0
593 20250224 091200 1638620 14240 14240 14240 14240 0
594 20250224 091100 1638620 14240 14240 14240 14240 4
595 20250224 091000 1581660 14230 14230 14230 14230 0
596 20250224 090900 1581660 14230 14230 14230 14230 0
597 20250224 090800 1581660 14230 14230 14230 14230 2
598 20250224 090700 1553200 14240 14240 14240 14240 0
599 20250224 090600 1553200 14240 14240 14240 14240 0
600 20250224 090500 1553200 14240 14240 14240 14240 0
601 20250224 090400 1553200 14240 14230 14240 14230 3
602 20250224 090300 1510490 14240 14240 14240 14240 0
603 20250224 090200 1510490 14240 14240 14240 14240 0
604 20250224 090100 1510490 14240 14240 14240 14240 0
605 20250224 090000 1510490 14240 14250 14250 14240 106