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
016580/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190300,213103410,11560,11560,11560,11560,195
20250224,190200,213103410,11560,11560,11560,11560,0
20250224,190100,213103410,11560,11560,11560,11560,0
20250224,190000,213103410,11560,11560,11560,11560,0
20250224,185900,213103410,11560,11560,11560,11560,0
20250224,185800,213103410,11560,11560,11560,11560,0
20250224,185700,213103410,11560,11560,11560,11560,0
20250224,185600,213103410,11560,11560,11560,11560,0
20250224,185500,213103410,11560,11560,11560,11560,0
20250224,185400,213103410,11560,11560,11560,11560,0
20250224,185300,213103410,11560,11560,11560,11560,0
20250224,185200,213103410,11560,11560,11560,11560,0
20250224,185100,213103410,11560,11560,11560,11560,0
20250224,185000,213103410,11560,11560,11560,11560,0
20250224,184900,213103410,11560,11560,11560,11560,0
20250224,184800,213103410,11560,11560,11560,11560,0
20250224,184700,213103410,11560,11560,11560,11560,0
20250224,184600,213103410,11560,11560,11560,11560,0
20250224,184500,213103410,11560,11560,11560,11560,0
20250224,184400,213103410,11560,11560,11560,11560,0
20250224,184300,213103410,11560,11560,11560,11560,0
20250224,184200,213103410,11560,11560,11560,11560,0
20250224,184100,213103410,11560,11560,11560,11560,0
20250224,184000,213103410,11560,11560,11560,11560,0
20250224,183900,213103410,11560,11560,11560,11560,0
20250224,183800,213103410,11560,11560,11560,11560,0
20250224,183700,213103410,11560,11560,11560,11560,0
20250224,183600,213103410,11560,11560,11560,11560,0
20250224,183500,213103410,11560,11560,11560,11560,0
20250224,183400,213103410,11560,11560,11560,11560,0
20250224,183300,213103410,11560,11560,11560,11560,195
20250224,183200,213103410,11560,11560,11560,11560,0
20250224,183100,213103410,11560,11560,11560,11560,0
20250224,183000,213103410,11560,11560,11560,11560,0
20250224,182900,213103410,11560,11560,11560,11560,0
20250224,182800,213103410,11560,11560,11560,11560,0
20250224,182700,213103410,11560,11560,11560,11560,0
20250224,182600,213103410,11560,11560,11560,11560,0
20250224,182500,213103410,11560,11560,11560,11560,0
20250224,182400,213103410,11560,11560,11560,11560,0
20250224,182300,213103410,11560,11560,11560,11560,0
20250224,182200,213103410,11560,11560,11560,11560,0
20250224,182100,213103410,11560,11560,11560,11560,0
20250224,182000,213103410,11560,11560,11560,11560,0
20250224,181900,213103410,11560,11560,11560,11560,0
20250224,181800,213103410,11560,11560,11560,11560,0
20250224,181700,213103410,11560,11560,11560,11560,0
20250224,181600,213103410,11560,11560,11560,11560,0
20250224,181500,213103410,11560,11560,11560,11560,0
20250224,181400,213103410,11560,11560,11560,11560,0
20250224,181300,213103410,11560,11560,11560,11560,0
20250224,181200,213103410,11560,11560,11560,11560,0
20250224,181100,213103410,11560,11560,11560,11560,0
20250224,181000,213103410,11560,11560,11560,11560,0
20250224,180900,213103410,11560,11560,11560,11560,0
20250224,180800,213103410,11560,11560,11560,11560,0
20250224,180700,213103410,11560,11560,11560,11560,0
20250224,180600,213103410,11560,11560,11560,11560,0
20250224,180500,213103410,11560,11560,11560,11560,0
20250224,180400,213103410,11560,11560,11560,11560,0
20250224,180300,213103410,11560,11560,11560,11560,195
20250224,180200,213103410,11560,11560,11560,11560,0
20250224,180100,213103410,11560,11560,11560,11560,0
20250224,180000,213103410,11560,11560,11560,11560,0
20250224,175900,213103410,11560,11560,11560,11560,0
20250224,175800,213103410,11560,11560,11560,11560,0
20250224,175700,213103410,11560,11560,11560,11560,0
20250224,175600,213103410,11560,11560,11560,11560,0
20250224,175500,213103410,11560,11560,11560,11560,0
20250224,175400,213103410,11560,11560,11560,11560,0
20250224,175300,213103410,11560,11560,11560,11560,0
20250224,175200,213103410,11560,11560,11560,11560,0
20250224,175100,213103410,11560,11560,11560,11560,0
20250224,175000,213103410,11560,11560,11560,11560,0
20250224,174900,213103410,11560,11560,11560,11560,0
20250224,174800,213103410,11560,11560,11560,11560,0
20250224,174700,213103410,11560,11560,11560,11560,0
20250224,174600,213103410,11560,11560,11560,11560,0
20250224,174500,213103410,11560,11560,11560,11560,0
20250224,174400,213103410,11560,11560,11560,11560,0
20250224,174300,213103410,11560,11560,11560,11560,0
20250224,174200,213103410,11560,11560,11560,11560,0
20250224,174100,213103410,11560,11560,11560,11560,0
20250224,174000,213103410,11560,11560,11560,11560,0
20250224,173900,213103410,11560,11560,11560,11560,0
20250224,173800,213103410,11560,11560,11560,11560,0
20250224,173700,213103410,11560,11560,11560,11560,0
20250224,173600,213103410,11560,11560,11560,11560,0
20250224,173500,213103410,11560,11560,11560,11560,0
20250224,173400,213103410,11560,11560,11560,11560,0
20250224,173300,213103410,11560,11560,11560,11560,195
20250224,173200,213103410,11560,11560,11560,11560,0
20250224,173100,213103410,11560,11560,11560,11560,0
20250224,173000,213103410,11560,11560,11560,11560,0
20250224,172900,213103410,11560,11560,11560,11560,0
20250224,172800,213103410,11560,11560,11560,11560,0
20250224,172700,213103410,11560,11560,11560,11560,0
20250224,172600,213103410,11560,11560,11560,11560,0
20250224,172500,213103410,11560,11560,11560,11560,0
20250224,172400,213103410,11560,11560,11560,11560,0
20250224,172300,213103410,11560,11560,11560,11560,0
20250224,172200,213103410,11560,11560,11560,11560,0
20250224,172100,213103410,11560,11560,11560,11560,0
20250224,172000,213103410,11560,11560,11560,11560,0
20250224,171900,213103410,11560,11560,11560,11560,0
20250224,171800,213103410,11560,11560,11560,11560,0
20250224,171700,213103410,11560,11560,11560,11560,0
20250224,171600,213103410,11560,11560,11560,11560,0
20250224,171500,213103410,11560,11560,11560,11560,0
20250224,171400,213103410,11560,11560,11560,11560,0
20250224,171300,213103410,11560,11560,11560,11560,0
20250224,171200,213103410,11560,11560,11560,11560,0
20250224,171100,213103410,11560,11560,11560,11560,0
20250224,171000,213103410,11560,11560,11560,11560,0
20250224,170900,213103410,11560,11560,11560,11560,0
20250224,170800,213103410,11560,11560,11560,11560,0
20250224,170700,213103410,11560,11560,11560,11560,0
20250224,170600,213103410,11560,11560,11560,11560,0
20250224,170500,213103410,11560,11560,11560,11560,0
20250224,170400,213103410,11560,11560,11560,11560,0
20250224,170300,213103410,11560,11560,11560,11560,195
20250224,170200,213103410,11560,11560,11560,11560,0
20250224,170100,213103410,11560,11560,11560,11560,0
20250224,170000,213103410,11560,11560,11560,11560,0
20250224,165900,213103410,11560,11560,11560,11560,0
20250224,165800,213103410,11560,11560,11560,11560,0
20250224,165700,213103410,11560,11560,11560,11560,0
20250224,165600,213103410,11560,11560,11560,11560,0
20250224,165500,213103410,11560,11560,11560,11560,0
20250224,165400,213103410,11560,11560,11560,11560,0
20250224,165300,213103410,11560,11560,11560,11560,0
20250224,165200,213103410,11560,11560,11560,11560,0
20250224,165100,213103410,11560,11560,11560,11560,0
20250224,165000,213103410,11560,11560,11560,11560,0
20250224,164900,213103410,11560,11560,11560,11560,0
20250224,164800,213103410,11560,11560,11560,11560,0
20250224,164700,213103410,11560,11560,11560,11560,0
20250224,164600,213103410,11560,11560,11560,11560,0
20250224,164500,213103410,11560,11560,11560,11560,0
20250224,164400,213103410,11560,11560,11560,11560,0
20250224,164300,213103410,11560,11560,11560,11560,0
20250224,164200,213103410,11560,11560,11560,11560,0
20250224,164100,213103410,11560,11560,11560,11560,0
20250224,164000,213103410,11560,11560,11560,11560,0
20250224,163900,213103410,11560,11560,11560,11560,0
20250224,163800,213103410,11560,11560,11560,11560,0
20250224,163700,213103410,11560,11560,11560,11560,0
20250224,163600,213103410,11560,11560,11560,11560,0
20250224,163500,213103410,11560,11560,11560,11560,0
20250224,163400,213103410,11560,11560,11560,11560,0
20250224,163300,213103410,11560,11560,11560,11560,195
20250224,163200,213103410,11560,11560,11560,11560,0
20250224,163100,213103410,11560,11560,11560,11560,0
20250224,163000,213103410,11560,11560,11560,11560,0
20250224,162900,213103410,11560,11560,11560,11560,0
20250224,162800,213103410,11560,11560,11560,11560,0
20250224,162700,213103410,11560,11560,11560,11560,0
20250224,162600,213103410,11560,11560,11560,11560,0
20250224,162500,213103410,11560,11560,11560,11560,0
20250224,162400,213103410,11560,11560,11560,11560,0
20250224,162300,213103410,11560,11560,11560,11560,0
20250224,162200,213103410,11560,11560,11560,11560,0
20250224,162100,213103410,11560,11560,11560,11560,0
20250224,162000,213103410,11560,11560,11560,11560,0
20250224,161900,213103410,11560,11560,11560,11560,0
20250224,161800,213103410,11560,11560,11560,11560,0
20250224,161700,213103410,11560,11560,11560,11560,0
20250224,161600,213103410,11560,11560,11560,11560,0
20250224,161500,213103410,11560,11560,11560,11560,0
20250224,161400,213103410,11560,11560,11560,11560,0
20250224,161300,213103410,11560,11560,11560,11560,0
20250224,161200,213103410,11560,11560,11560,11560,0
20250224,161100,213103410,11560,11560,11560,11560,0
20250224,161000,213103410,11560,11560,11560,11560,0
20250224,160900,213103410,11560,11560,11560,11560,0
20250224,160800,213103410,11560,11560,11560,11560,0
20250224,160700,213103410,11560,11560,11560,11560,0
20250224,160600,213103410,11560,11560,11560,11560,0
20250224,160500,213103410,11560,11560,11560,11560,0
20250224,160400,213103410,11560,11560,11560,11560,0
20250224,160300,213103410,11560,11560,11560,11560,195
20250224,160200,213103410,11560,11560,11560,11560,0
20250224,160100,213103410,11560,11560,11560,11560,0
20250224,160000,213103410,11560,11560,11560,11560,0
20250224,155900,213103410,11560,11560,11560,11560,0
20250224,155800,213103410,11560,11560,11560,11560,0
20250224,155700,213103410,11560,11560,11560,11560,0
20250224,155600,213103410,11560,11560,11560,11560,0
20250224,155500,213103410,11560,11560,11560,11560,0
20250224,155400,213103410,11560,11560,11560,11560,0
20250224,155300,213103410,11560,11560,11560,11560,0
20250224,155200,213103410,11560,11560,11560,11560,0
20250224,155100,213103410,11560,11560,11560,11560,0
20250224,155000,213103410,11560,11560,11560,11560,0
20250224,154900,213103410,11560,11560,11560,11560,0
20250224,154800,213103410,11560,11560,11560,11560,0
20250224,154700,213103410,11560,11560,11560,11560,0
20250224,154600,213103410,11560,11560,11560,11560,0
20250224,154500,213103410,11560,11560,11560,11560,0
20250224,154400,213103410,11560,11560,11560,11560,0
20250224,154300,213103410,11560,11560,11560,11560,0
20250224,154200,213103410,11560,11560,11560,11560,0
20250224,154100,213103410,11560,11560,11560,11560,0
20250224,154000,213103410,11560,11560,11560,11560,0
20250224,153900,213103410,11560,11560,11560,11560,0
20250224,153800,213103410,11560,11560,11560,11560,0
20250224,153700,213103410,11560,11560,11560,11560,0
20250224,153600,213103410,11560,11560,11560,11560,0
20250224,153500,213103410,11560,11560,11560,11560,0
20250224,153400,213103410,11560,11560,11560,11560,0
20250224,153300,213103410,11560,11560,11560,11560,195
20250224,153200,213103410,11560,11560,11560,11560,0
20250224,153100,213103410,11560,11560,11560,11560,0
20250224,153000,213103410,11560,11560,11560,11560,195
20250224,152900,210849210,11540,11540,11540,11540,0
20250224,152800,210849210,11540,11540,11540,11540,0
20250224,152700,210849210,11540,11540,11540,11540,0
20250224,152600,210849210,11540,11540,11540,11540,0
20250224,152500,210849210,11540,11540,11540,11540,0
20250224,152400,210849210,11540,11540,11540,11540,0
20250224,152300,210849210,11540,11540,11540,11540,0
20250224,152200,210849210,11540,11540,11540,11540,0
20250224,152100,210849210,11540,11540,11540,11540,0
20250224,152000,210849210,11540,11540,11540,11540,0
20250224,151900,210849210,11540,11540,11540,11540,17
20250224,151800,210653030,11540,11540,11540,11540,16
20250224,151700,210468390,11510,11510,11510,11510,0
20250224,151600,210468390,11510,11510,11510,11510,0
20250224,151500,210468390,11510,11510,11510,11510,44
20250224,151400,209961950,11510,11510,11510,11510,67
20250224,151300,209190780,11510,11510,11510,11510,90
20250224,151200,208154880,11510,11510,11510,11510,54
20250224,151100,207533340,11510,11510,11510,11510,42
20250224,151000,207049920,11510,11510,11510,11510,94
20250224,150900,205967980,11510,11510,11510,11510,42
20250224,150800,205484560,11520,11520,11520,11520,0
20250224,150700,205484560,11520,11520,11520,11520,43
20250224,150600,204989200,11520,11520,11520,11520,86
20250224,150500,203998480,11530,11530,11530,11530,34
20250224,150400,203606460,11530,11530,11530,11530,35
20250224,150300,203202910,11530,11540,11540,11530,85
20250224,150200,202222450,11530,11520,11530,11520,91
20250224,150100,201173640,11520,11520,11520,11520,44
20250224,150000,200666760,11530,11520,11530,11520,45
20250224,145900,200148340,11520,11530,11530,11520,48
20250224,145800,199595320,11520,11520,11520,11520,109
20250224,145700,198339640,11530,11520,11530,11520,40
20250224,145600,197878800,11540,11540,11540,11540,4
20250224,145500,197832640,11550,11550,11550,11550,0
20250224,145400,197832640,11550,11520,11550,11510,174
20250224,145300,195827540,11520,11510,11520,11510,64
20250224,145200,195090690,11510,11510,11510,11510,38
20250224,145100,194653310,11520,11510,11520,11510,50
20250224,145000,194077760,11510,11520,11520,11510,47
20250224,144900,193536750,11510,11510,11510,11510,81
20250224,144800,192604440,11520,11510,11520,11510,47
20250224,144700,192063430,11520,11510,11520,11510,102
20250224,144600,190888900,11510,11510,11510,11510,43
20250224,144500,190393970,11520,11510,11520,11510,65
20250224,144400,189645780,11510,11520,11520,11510,52
20250224,144300,189047220,11510,11520,11520,11510,44
20250224,144200,188540770,11520,11520,11520,11520,53
20250224,144100,187930210,11530,11520,11530,11520,47
20250224,144000,187388730,11520,11520,11520,11520,36
20250224,143900,186974010,11530,11520,11530,11520,55
20250224,143800,186340370,11520,11520,11530,11520,84
20250224,143700,185372650,11530,11530,11530,11530,9
20250224,143600,185268880,11520,11510,11520,11510,106
20250224,143500,184048190,11510,11520,11520,11510,41
20250224,143400,183576240,11510,11510,11520,11510,102
20250224,143300,182402070,11520,11520,11520,11520,5
20250224,143200,182344470,11520,11520,11520,11520,33
20250224,143100,181964310,11510,11510,11510,11510,87
20250224,143000,180962940,11520,11520,11520,11520,4
20250224,142900,180916860,11540,11510,11540,11510,108
20250224,142800,179673050,11520,11520,11520,11510,68
20250224,142700,178890090,11520,11520,11520,11520,2
20250224,142600,178867050,11520,11510,11520,11510,96
20250224,142500,177761510,11520,11530,11530,11520,28
20250224,142400,177438910,11520,11520,11520,11520,105
20250224,142300,176229310,11520,11520,11530,11520,66
20250224,142200,175468950,11530,11540,11540,11530,21
20250224,142100,175226780,11540,11550,11550,11540,2
20250224,142000,175203690,11540,11560,11560,11530,294
20250224,141900,171813280,11560,11570,11570,11560,5
20250224,141800,171755440,11570,11570,11570,11570,0
20250224,141700,171755440,11570,11570,11570,11570,9
20250224,141600,171651310,11570,11570,11570,11570,4
20250224,141500,171605030,11570,11570,11570,11570,0
20250224,141400,171605030,11570,11570,11570,11570,4
20250224,141300,171558750,11570,11570,11570,11570,4
20250224,141200,171512470,11570,11570,11570,11570,0
20250224,141100,171512470,11570,11570,11570,11570,4
20250224,141000,171466190,11570,11570,11570,11570,4
20250224,140900,171419910,11570,11570,11570,11570,1
20250224,140800,171408340,11570,11570,11570,11570,5
20250224,140700,171350490,11570,11570,11570,11570,4
20250224,140600,171304210,11570,11570,11570,11570,0
20250224,140500,171304210,11570,11570,11570,11570,4
20250224,140400,171257930,11570,11570,11570,11570,4
20250224,140300,171211650,11570,11570,11570,11570,0
20250224,140200,171211650,11570,11570,11570,11570,4
20250224,140100,171165370,11570,11570,11570,11570,4
20250224,140000,171119090,11560,11560,11560,11560,0
20250224,135900,171119090,11560,11560,11560,11560,1
20250224,135800,171107530,11570,11560,11570,11560,12
20250224,135700,170968800,11560,11560,11560,11560,0
20250224,135600,170968800,11560,11560,11560,11560,4
20250224,135500,170922560,11560,11560,11560,11560,4
20250224,135400,170876320,11550,11550,11550,11550,5
20250224,135300,170818570,11560,11560,11560,11560,5
20250224,135200,170760770,11550,11550,11550,11550,1
20250224,135100,170749220,11560,11560,11560,11560,7
20250224,135000,170668300,11570,11570,11570,11570,4
20250224,134900,170622020,11570,11570,11570,11570,4
20250224,134800,170575740,11570,11570,11570,11570,0
20250224,134700,170575740,11570,11570,11570,11570,4
20250224,134600,170529460,11570,11570,11570,11570,4
20250224,134500,170483180,11570,11570,11570,11570,8
20250224,134400,170390620,11570,11570,11570,11570,4
20250224,134300,170344340,11570,11570,11570,11570,6
20250224,134200,170274920,11570,11570,11570,11570,0
20250224,134100,170274920,11570,11570,11570,11570,5
20250224,134000,170217070,11570,11570,11570,11570,5
20250224,133900,170159220,11570,11570,11570,11570,2
20250224,133800,170136080,11570,11570,11570,11570,5
20250224,133700,170078230,11570,11570,11570,11570,5
20250224,133600,170020380,11570,11570,11570,11570,0
20250224,133500,170020380,11570,11570,11570,11570,5
20250224,133400,169962530,11570,11570,11570,11570,6
20250224,133300,169893110,11570,11570,11570,11570,0
20250224,133200,169893110,11570,11570,11570,11570,5
20250224,133100,169835260,11570,11570,11570,11570,5
20250224,133000,169777410,11570,11570,11570,11570,0
20250224,132900,169777410,11570,11570,11570,11570,5
20250224,132800,169719560,11570,11570,11570,11570,5
20250224,132700,169661710,11570,11570,11580,11570,11
20250224,132600,169534350,11570,11570,11570,11570,6
20250224,132500,169464930,11570,11570,11570,11570,5
20250224,132400,169407080,11570,11570,11570,11570,0
20250224,132300,169407080,11570,11570,11570,11570,5
20250224,132200,169349230,11570,11570,11570,11570,5
20250224,132100,169291380,11570,11570,11570,11570,0
20250224,132000,169291380,11570,11570,11570,11570,5
20250224,131900,169233530,11570,11570,11570,11570,5
20250224,131800,169175680,11570,11570,11570,11570,0
20250224,131700,169175680,11570,11570,11570,11570,6
20250224,131600,169106260,11570,11570,11570,11570,20
20250224,131500,168874860,11560,11560,11560,11560,5
20250224,131400,168817060,11560,11560,11560,11560,1
20250224,131300,168805500,11550,11560,11560,11540,8
20250224,131200,168713050,11570,11570,11570,11570,1
20250224,131100,168701480,11560,11560,11560,11560,4
20250224,131000,168655240,11560,11560,11560,11560,25
20250224,130900,168366240,11550,11550,11550,11550,0
20250224,130800,168366240,11550,11550,11550,11550,1
20250224,130700,168354690,11560,11560,11560,11540,17
20250224,130600,168158300,11550,11540,11550,11540,26
20250224,130500,167858040,11540,11540,11540,11540,4
20250224,130400,167811880,11540,11540,11540,11540,57
20250224,130300,167154100,11540,11540,11540,11540,0
20250224,130200,167154100,11540,11540,11540,11540,4
20250224,130100,167107940,11540,11540,11540,11540,4
20250224,130000,167061780,11530,11530,11530,11530,447
20250224,125900,161907870,11530,11530,11530,11530,5
20250224,125800,161850220,11530,11530,11530,11530,4
20250224,125700,161804100,11530,11530,11530,11530,0
20250224,125600,161804100,11530,11530,11530,11530,4
20250224,125500,161757980,11540,11540,11540,11540,4
20250224,125400,161711820,11540,11540,11540,11540,0
20250224,125300,161711820,11540,11540,11540,11540,4
20250224,125200,161665660,11540,11530,11540,11520,121
20250224,125100,160271630,11530,11530,11530,11530,0
20250224,125000,160271630,11530,11530,11530,11530,100
20250224,124900,159118630,11540,11540,11540,11540,6
20250224,124800,159049390,11540,11540,11540,11540,0
20250224,124700,159049390,11540,11540,11540,11540,4
20250224,124600,159003230,11540,11540,11540,11540,4
20250224,124500,158957070,11540,11540,11540,11540,4
20250224,124400,158910910,11540,11540,11540,11540,0
20250224,124300,158910910,11540,11540,11540,11540,5
20250224,124200,158853210,11540,11540,11540,11540,4
20250224,124100,158807050,11540,11540,11540,11540,1
20250224,124000,158795510,11540,11540,11540,11540,4
20250224,123900,158749350,11540,11540,11540,11540,4
20250224,123800,158703190,11540,11540,11540,11540,1
20250224,123700,158691650,11540,11540,11540,11540,4
20250224,123600,158645490,11540,11540,11540,11540,4
20250224,123500,158599330,11540,11540,11540,11540,0
20250224,123400,158599330,11540,11540,11540,11540,5
20250224,123300,158541630,11540,11540,11540,11540,4
20250224,123200,158495470,11540,11540,11540,11540,0
20250224,123100,158495470,11540,11540,11540,11540,4
20250224,123000,158449310,11540,11540,11540,11540,4
20250224,122900,158403150,11540,11540,11540,11540,0
20250224,122800,158403150,11540,11540,11540,11540,4
20250224,122700,158356990,11540,11540,11540,11540,5
20250224,122600,158299290,11540,11540,11540,11540,1
20250224,122500,158287750,11540,11540,11540,11540,5
20250224,122400,158230050,11530,11540,11540,11530,34
20250224,122300,157837990,11540,11540,11540,11540,0
20250224,122200,157837990,11540,11550,11550,11540,59
20250224,122100,157157090,11550,11550,11550,11540,55
20250224,122000,156522340,11550,11550,11550,11550,0
20250224,121900,156522340,11550,11550,11550,11550,4
20250224,121800,156476140,11550,11550,11550,11550,5
20250224,121700,156418390,11550,11550,11550,11550,0
20250224,121600,156418390,11550,11550,11550,11550,4
20250224,121500,156372190,11550,11550,11550,11550,4
20250224,121400,156325990,11550,11550,11550,11550,0
20250224,121300,156325990,11550,11550,11550,11550,11
20250224,121200,156198940,11550,11550,11550,11550,4
20250224,121100,156152740,11550,11550,11550,11550,0
20250224,121000,156152740,11550,11550,11550,11550,4
20250224,120900,156106540,11550,11550,11550,11550,5
20250224,120800,156048790,11550,11550,11550,11550,0
20250224,120700,156048790,11550,11550,11550,11550,4
20250224,120600,156002590,11550,11550,11550,11550,4
20250224,120500,155956390,11540,11540,11540,11540,0
20250224,120400,155956390,11540,11540,11540,11540,1
20250224,120300,155944850,11550,11530,11550,11530,13
20250224,120200,155794860,11530,11530,11530,11530,0
20250224,120100,155794860,11530,11530,11530,11530,4
20250224,120000,155748740,11530,11530,11530,11530,5
20250224,115900,155691090,11530,11530,11530,11530,0
20250224,115800,155691090,11530,11530,11530,11530,4
20250224,115700,155644970,11530,11520,11530,11520,64
20250224,115600,154907650,11530,11530,11530,11530,0
20250224,115500,154907650,11530,11510,11530,11510,5
20250224,115400,154850020,11530,11530,11530,11530,4
20250224,115300,154803900,11530,11530,11530,11530,0
20250224,115200,154803900,11530,11530,11530,11530,5
20250224,115100,154746250,11530,11530,11530,11530,4
20250224,115000,154700130,11530,11530,11530,11530,0
20250224,114900,154700130,11530,11530,11530,11530,4
20250224,114800,154654010,11530,11530,11530,11530,4
20250224,114700,154607890,11530,11530,11530,11530,0
20250224,114600,154607890,11530,11530,11530,11510,1365
20250224,114500,138891440,11550,11550,11550,11550,4
20250224,114400,138845240,11550,11540,11550,11530,84
20250224,114300,137876640,11550,11550,11550,11550,5
20250224,114200,137818890,11550,11550,11550,11550,4
20250224,114100,137772690,11550,11550,11550,11550,0
20250224,114000,137772690,11550,11550,11550,11550,4
20250224,113900,137726490,11550,11550,11550,11550,4
20250224,113800,137680290,11550,11550,11550,11550,0
20250224,113700,137680290,11550,11550,11550,11550,4
20250224,113600,137634090,11550,11550,11550,11550,4
20250224,113500,137587890,11550,11550,11550,11550,5
20250224,113400,137530140,11550,11550,11550,11550,5
20250224,113300,137472390,11550,11550,11550,11550,5
20250224,113200,137414640,11550,11550,11550,11550,8
20250224,113100,137322240,11550,11550,11550,11550,4
20250224,113000,137276040,11550,11550,11550,11550,4
20250224,112900,137229840,11550,11550,11550,11550,0
20250224,112800,137229840,11550,11550,11550,11550,24
20250224,112700,136952640,11550,11550,11550,11550,5
20250224,112600,136894890,11550,11550,11550,11550,0
20250224,112500,136894890,11550,11550,11550,11550,4
20250224,112400,136848690,11550,11550,11550,11550,4
20250224,112300,136802490,11540,11540,11540,11540,0
20250224,112200,136802490,11540,11540,11540,11540,1
20250224,112100,136790950,11550,11560,11560,11550,9
20250224,112000,136686960,11550,11550,11550,11550,0
20250224,111900,136686960,11550,11550,11550,11550,1
20250224,111800,136675410,11560,11530,11560,11530,280
20250224,111700,133446980,11530,11530,11530,11530,0
20250224,111600,133446980,11530,11530,11530,11530,4
20250224,111500,133400860,11530,11530,11530,11530,4
20250224,111400,133354740,11520,11510,11520,11500,501
20250224,111300,127589260,11530,11510,11530,11510,304
20250224,111200,124090140,11510,11530,11530,11510,304
20250224,111100,120591020,11530,11530,11530,11530,0
20250224,111000,120591020,11530,11530,11530,11530,5
20250224,110900,120533370,11530,11530,11530,11530,5
20250224,110800,120475720,11530,11530,11530,11530,0
20250224,110700,120475720,11530,11520,11530,11520,91
20250224,110600,119427340,11520,11520,11520,11520,15
20250224,110500,119254540,11520,11520,11520,11520,0
20250224,110400,119254540,11520,11520,11520,11520,4
20250224,110300,119208460,11520,11520,11520,11520,26
20250224,110200,118908940,11530,11530,11530,11530,4
20250224,110100,118862820,11530,11530,11530,11530,0
20250224,110000,118862820,11530,11530,11530,11530,5
20250224,105900,118805170,11530,11530,11530,11530,4
20250224,105800,118759050,11520,11520,11520,11520,0
20250224,105700,118759050,11520,11520,11520,11520,4
20250224,105600,118712970,11520,11520,11520,11520,4
20250224,105500,118666890,11520,11520,11520,11520,1
20250224,105400,118655370,11520,11520,11520,11520,4
20250224,105300,118609290,11520,11520,11520,11520,5
20250224,105200,118551690,11500,11520,11520,11500,510
20250224,105100,112684890,11520,11520,11520,11520,4
20250224,105000,112638810,11520,11520,11520,11520,4
20250224,104900,112592730,11520,11520,11520,11520,0
20250224,104800,112592730,11520,11520,11520,11520,4
20250224,104700,112546650,11520,11530,11530,11520,73
20250224,104600,111705650,11530,11530,11530,11530,0
20250224,104500,111705650,11530,11540,11540,11530,82
20250224,104400,110760150,11540,11540,11540,11540,6
20250224,104300,110690910,11540,11540,11540,11540,0
20250224,104200,110690910,11540,11530,11540,11530,6
20250224,104100,110621680,11530,11530,11530,11530,6
20250224,104000,110552500,11530,11530,11530,11530,0
20250224,103900,110552500,11530,11520,11540,11520,7
20250224,103800,110471790,11510,11520,11540,11510,574
20250224,103700,103861600,11510,11510,11510,11510,300
20250224,103600,100408600,11530,11530,11530,11530,5
20250224,103500,100350950,11510,11540,11540,11500,3759
20250224,103400,57074610,11560,11560,11560,11560,0
20250224,103300,57074610,11560,11560,11560,11560,4
20250224,103200,57028370,11560,11560,11560,11560,4
20250224,103100,56982130,11560,11560,11560,11560,0
20250224,103000,56982130,11560,11560,11560,11560,4
20250224,102900,56935890,11540,11550,11560,11540,172
20250224,102800,54950220,11560,11560,11560,11560,99
20250224,102700,53805780,11570,11570,11570,11570,37
20250224,102600,53377690,11580,11580,11580,11580,4
20250224,102500,53331370,11580,11580,11580,11580,64
20250224,102400,52590250,11580,11580,11580,11580,4
20250224,102300,52543930,11580,11580,11580,11580,4
20250224,102200,52497610,11580,11580,11580,11580,0
20250224,102100,52497610,11580,11580,11580,11580,4
20250224,102000,52451290,11580,11580,11580,11580,4
20250224,101900,52404970,11580,11580,11580,11580,1
20250224,101800,52393390,11580,11580,11580,11580,26
20250224,101700,52092310,11580,11580,11580,11580,4
20250224,101600,52045990,11580,11580,11580,11580,23
20250224,101500,51779650,11580,11580,11580,11580,6
20250224,101400,51710170,11590,11590,11590,11590,4
20250224,101300,51663810,11590,11590,11590,11590,64
20250224,101200,50922050,11590,11580,11590,11580,5
20250224,101100,50864110,11590,11590,11590,11590,4
20250224,101000,50817750,11590,11580,11590,11580,24
20250224,100900,50539600,11590,11570,11590,11570,121
20250224,100800,49139420,11600,11570,11600,11560,103
20250224,100700,47947690,11570,11560,11570,11560,198
20250224,100600,45658800,11560,11550,11560,11550,361
20250224,100500,41489000,11550,11550,11550,11550,26
20250224,100400,41188700,11530,11550,11550,11530,101
20250224,100300,40024150,11550,11550,11550,11550,4
20250224,100200,39977950,11550,11550,11550,11550,4
20250224,100100,39931750,11550,11550,11550,11550,0
20250224,100000,39931750,11550,11550,11550,11550,1
20250224,095900,39920200,11530,11530,11540,11530,427
20250224,095800,34995270,11540,11550,11550,11540,103
20250224,095700,33806580,11550,11550,11550,11550,0
20250224,095600,33806580,11550,11550,11550,11550,1
20250224,095500,33795030,11550,11550,11550,11550,0
20250224,095400,33795030,11550,11550,11550,11550,0
20250224,095300,33795030,11550,11550,11550,11550,0
20250224,095200,33795030,11550,11550,11550,11550,0
20250224,095100,33795030,11550,11540,11550,11540,206
20250224,095000,31417680,11540,11530,11540,11530,217
20250224,094900,28915620,11530,11530,11530,11530,1
20250224,094800,28904090,11530,11530,11530,11530,100
20250224,094700,27751090,11530,11530,11530,11530,0
20250224,094600,27751090,11530,11530,11530,11530,0
20250224,094500,27751090,11530,11530,11530,11530,0
20250224,094400,27751090,11530,11530,11530,11530,0
20250224,094300,27751090,11530,11530,11530,11530,2
20250224,094200,27728030,11540,11540,11540,11540,0
20250224,094100,27728030,11540,11540,11540,11540,1
20250224,094000,27716490,11540,11540,11540,11540,1
20250224,093900,27704950,11540,11540,11540,11540,1
20250224,093800,27693410,11550,11550,11550,11550,0
20250224,093700,27693410,11550,11550,11550,11550,0
20250224,093600,27693410,11550,11540,11550,11540,2
20250224,093500,27670320,11550,11550,11550,11550,0
20250224,093400,27670320,11550,11520,11550,11520,201
20250224,093300,25354770,11550,11550,11550,11550,0
20250224,093200,25354770,11550,11550,11550,11550,1
20250224,093100,25343220,11550,11550,11550,11550,0
20250224,093000,25343220,11550,11520,11550,11520,11
20250224,092900,25216200,11520,11520,11520,11520,0
20250224,092800,25216200,11520,11530,11530,11520,500
20250224,092700,19456190,11550,11550,11550,11550,2
20250224,092600,19433090,11550,11550,11550,11550,0
20250224,092500,19433090,11550,11530,11550,11530,42
20250224,092400,18948740,11530,11530,11530,11530,34
20250224,092300,18556720,11530,11530,11530,11530,0
20250224,092200,18556720,11530,11530,11530,11530,0
20250224,092100,18556720,11530,11530,11530,11530,0
20250224,092000,18556720,11530,11530,11530,11530,0
20250224,091900,18556720,11530,11530,11530,11530,0
20250224,091800,18556720,11530,11530,11530,11530,30
20250224,091700,18210820,11510,11510,11510,11510,0
20250224,091600,18210820,11510,11510,11510,11510,0
20250224,091500,18210820,11510,11510,11510,11510,0
20250224,091400,18210820,11510,11510,11510,11510,4
20250224,091300,18164780,11530,11520,11530,11510,116
20250224,091200,16828770,11530,11540,11540,11520,501
20250224,091100,11055690,11550,11550,11550,11550,6
20250224,091000,10986390,11570,11570,11570,11550,4
20250224,090900,10940130,11570,11580,11580,11570,13
20250224,090800,10789710,11570,11570,11570,11570,0
20250224,090700,10789710,11570,11570,11570,11570,3
20250224,090600,10755000,11580,11580,11580,11580,5
20250224,090500,10697100,11590,11600,11600,11590,6
20250224,090400,10627510,11600,11600,11600,11600,10
20250224,090300,10511510,11610,11610,11610,11610,2
20250224,090200,10488290,11620,11620,11620,11620,0
20250224,090100,10488290,11620,11610,11640,11610,67
20250224,090000,9709200,11600,11600,11600,11600,837
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190300 213103410 11560 11560 11560 11560 195
3 20250224 190200 213103410 11560 11560 11560 11560 0
4 20250224 190100 213103410 11560 11560 11560 11560 0
5 20250224 190000 213103410 11560 11560 11560 11560 0
6 20250224 185900 213103410 11560 11560 11560 11560 0
7 20250224 185800 213103410 11560 11560 11560 11560 0
8 20250224 185700 213103410 11560 11560 11560 11560 0
9 20250224 185600 213103410 11560 11560 11560 11560 0
10 20250224 185500 213103410 11560 11560 11560 11560 0
11 20250224 185400 213103410 11560 11560 11560 11560 0
12 20250224 185300 213103410 11560 11560 11560 11560 0
13 20250224 185200 213103410 11560 11560 11560 11560 0
14 20250224 185100 213103410 11560 11560 11560 11560 0
15 20250224 185000 213103410 11560 11560 11560 11560 0
16 20250224 184900 213103410 11560 11560 11560 11560 0
17 20250224 184800 213103410 11560 11560 11560 11560 0
18 20250224 184700 213103410 11560 11560 11560 11560 0
19 20250224 184600 213103410 11560 11560 11560 11560 0
20 20250224 184500 213103410 11560 11560 11560 11560 0
21 20250224 184400 213103410 11560 11560 11560 11560 0
22 20250224 184300 213103410 11560 11560 11560 11560 0
23 20250224 184200 213103410 11560 11560 11560 11560 0
24 20250224 184100 213103410 11560 11560 11560 11560 0
25 20250224 184000 213103410 11560 11560 11560 11560 0
26 20250224 183900 213103410 11560 11560 11560 11560 0
27 20250224 183800 213103410 11560 11560 11560 11560 0
28 20250224 183700 213103410 11560 11560 11560 11560 0
29 20250224 183600 213103410 11560 11560 11560 11560 0
30 20250224 183500 213103410 11560 11560 11560 11560 0
31 20250224 183400 213103410 11560 11560 11560 11560 0
32 20250224 183300 213103410 11560 11560 11560 11560 195
33 20250224 183200 213103410 11560 11560 11560 11560 0
34 20250224 183100 213103410 11560 11560 11560 11560 0
35 20250224 183000 213103410 11560 11560 11560 11560 0
36 20250224 182900 213103410 11560 11560 11560 11560 0
37 20250224 182800 213103410 11560 11560 11560 11560 0
38 20250224 182700 213103410 11560 11560 11560 11560 0
39 20250224 182600 213103410 11560 11560 11560 11560 0
40 20250224 182500 213103410 11560 11560 11560 11560 0
41 20250224 182400 213103410 11560 11560 11560 11560 0
42 20250224 182300 213103410 11560 11560 11560 11560 0
43 20250224 182200 213103410 11560 11560 11560 11560 0
44 20250224 182100 213103410 11560 11560 11560 11560 0
45 20250224 182000 213103410 11560 11560 11560 11560 0
46 20250224 181900 213103410 11560 11560 11560 11560 0
47 20250224 181800 213103410 11560 11560 11560 11560 0
48 20250224 181700 213103410 11560 11560 11560 11560 0
49 20250224 181600 213103410 11560 11560 11560 11560 0
50 20250224 181500 213103410 11560 11560 11560 11560 0
51 20250224 181400 213103410 11560 11560 11560 11560 0
52 20250224 181300 213103410 11560 11560 11560 11560 0
53 20250224 181200 213103410 11560 11560 11560 11560 0
54 20250224 181100 213103410 11560 11560 11560 11560 0
55 20250224 181000 213103410 11560 11560 11560 11560 0
56 20250224 180900 213103410 11560 11560 11560 11560 0
57 20250224 180800 213103410 11560 11560 11560 11560 0
58 20250224 180700 213103410 11560 11560 11560 11560 0
59 20250224 180600 213103410 11560 11560 11560 11560 0
60 20250224 180500 213103410 11560 11560 11560 11560 0
61 20250224 180400 213103410 11560 11560 11560 11560 0
62 20250224 180300 213103410 11560 11560 11560 11560 195
63 20250224 180200 213103410 11560 11560 11560 11560 0
64 20250224 180100 213103410 11560 11560 11560 11560 0
65 20250224 180000 213103410 11560 11560 11560 11560 0
66 20250224 175900 213103410 11560 11560 11560 11560 0
67 20250224 175800 213103410 11560 11560 11560 11560 0
68 20250224 175700 213103410 11560 11560 11560 11560 0
69 20250224 175600 213103410 11560 11560 11560 11560 0
70 20250224 175500 213103410 11560 11560 11560 11560 0
71 20250224 175400 213103410 11560 11560 11560 11560 0
72 20250224 175300 213103410 11560 11560 11560 11560 0
73 20250224 175200 213103410 11560 11560 11560 11560 0
74 20250224 175100 213103410 11560 11560 11560 11560 0
75 20250224 175000 213103410 11560 11560 11560 11560 0
76 20250224 174900 213103410 11560 11560 11560 11560 0
77 20250224 174800 213103410 11560 11560 11560 11560 0
78 20250224 174700 213103410 11560 11560 11560 11560 0
79 20250224 174600 213103410 11560 11560 11560 11560 0
80 20250224 174500 213103410 11560 11560 11560 11560 0
81 20250224 174400 213103410 11560 11560 11560 11560 0
82 20250224 174300 213103410 11560 11560 11560 11560 0
83 20250224 174200 213103410 11560 11560 11560 11560 0
84 20250224 174100 213103410 11560 11560 11560 11560 0
85 20250224 174000 213103410 11560 11560 11560 11560 0
86 20250224 173900 213103410 11560 11560 11560 11560 0
87 20250224 173800 213103410 11560 11560 11560 11560 0
88 20250224 173700 213103410 11560 11560 11560 11560 0
89 20250224 173600 213103410 11560 11560 11560 11560 0
90 20250224 173500 213103410 11560 11560 11560 11560 0
91 20250224 173400 213103410 11560 11560 11560 11560 0
92 20250224 173300 213103410 11560 11560 11560 11560 195
93 20250224 173200 213103410 11560 11560 11560 11560 0
94 20250224 173100 213103410 11560 11560 11560 11560 0
95 20250224 173000 213103410 11560 11560 11560 11560 0
96 20250224 172900 213103410 11560 11560 11560 11560 0
97 20250224 172800 213103410 11560 11560 11560 11560 0
98 20250224 172700 213103410 11560 11560 11560 11560 0
99 20250224 172600 213103410 11560 11560 11560 11560 0
100 20250224 172500 213103410 11560 11560 11560 11560 0
101 20250224 172400 213103410 11560 11560 11560 11560 0
102 20250224 172300 213103410 11560 11560 11560 11560 0
103 20250224 172200 213103410 11560 11560 11560 11560 0
104 20250224 172100 213103410 11560 11560 11560 11560 0
105 20250224 172000 213103410 11560 11560 11560 11560 0
106 20250224 171900 213103410 11560 11560 11560 11560 0
107 20250224 171800 213103410 11560 11560 11560 11560 0
108 20250224 171700 213103410 11560 11560 11560 11560 0
109 20250224 171600 213103410 11560 11560 11560 11560 0
110 20250224 171500 213103410 11560 11560 11560 11560 0
111 20250224 171400 213103410 11560 11560 11560 11560 0
112 20250224 171300 213103410 11560 11560 11560 11560 0
113 20250224 171200 213103410 11560 11560 11560 11560 0
114 20250224 171100 213103410 11560 11560 11560 11560 0
115 20250224 171000 213103410 11560 11560 11560 11560 0
116 20250224 170900 213103410 11560 11560 11560 11560 0
117 20250224 170800 213103410 11560 11560 11560 11560 0
118 20250224 170700 213103410 11560 11560 11560 11560 0
119 20250224 170600 213103410 11560 11560 11560 11560 0
120 20250224 170500 213103410 11560 11560 11560 11560 0
121 20250224 170400 213103410 11560 11560 11560 11560 0
122 20250224 170300 213103410 11560 11560 11560 11560 195
123 20250224 170200 213103410 11560 11560 11560 11560 0
124 20250224 170100 213103410 11560 11560 11560 11560 0
125 20250224 170000 213103410 11560 11560 11560 11560 0
126 20250224 165900 213103410 11560 11560 11560 11560 0
127 20250224 165800 213103410 11560 11560 11560 11560 0
128 20250224 165700 213103410 11560 11560 11560 11560 0
129 20250224 165600 213103410 11560 11560 11560 11560 0
130 20250224 165500 213103410 11560 11560 11560 11560 0
131 20250224 165400 213103410 11560 11560 11560 11560 0
132 20250224 165300 213103410 11560 11560 11560 11560 0
133 20250224 165200 213103410 11560 11560 11560 11560 0
134 20250224 165100 213103410 11560 11560 11560 11560 0
135 20250224 165000 213103410 11560 11560 11560 11560 0
136 20250224 164900 213103410 11560 11560 11560 11560 0
137 20250224 164800 213103410 11560 11560 11560 11560 0
138 20250224 164700 213103410 11560 11560 11560 11560 0
139 20250224 164600 213103410 11560 11560 11560 11560 0
140 20250224 164500 213103410 11560 11560 11560 11560 0
141 20250224 164400 213103410 11560 11560 11560 11560 0
142 20250224 164300 213103410 11560 11560 11560 11560 0
143 20250224 164200 213103410 11560 11560 11560 11560 0
144 20250224 164100 213103410 11560 11560 11560 11560 0
145 20250224 164000 213103410 11560 11560 11560 11560 0
146 20250224 163900 213103410 11560 11560 11560 11560 0
147 20250224 163800 213103410 11560 11560 11560 11560 0
148 20250224 163700 213103410 11560 11560 11560 11560 0
149 20250224 163600 213103410 11560 11560 11560 11560 0
150 20250224 163500 213103410 11560 11560 11560 11560 0
151 20250224 163400 213103410 11560 11560 11560 11560 0
152 20250224 163300 213103410 11560 11560 11560 11560 195
153 20250224 163200 213103410 11560 11560 11560 11560 0
154 20250224 163100 213103410 11560 11560 11560 11560 0
155 20250224 163000 213103410 11560 11560 11560 11560 0
156 20250224 162900 213103410 11560 11560 11560 11560 0
157 20250224 162800 213103410 11560 11560 11560 11560 0
158 20250224 162700 213103410 11560 11560 11560 11560 0
159 20250224 162600 213103410 11560 11560 11560 11560 0
160 20250224 162500 213103410 11560 11560 11560 11560 0
161 20250224 162400 213103410 11560 11560 11560 11560 0
162 20250224 162300 213103410 11560 11560 11560 11560 0
163 20250224 162200 213103410 11560 11560 11560 11560 0
164 20250224 162100 213103410 11560 11560 11560 11560 0
165 20250224 162000 213103410 11560 11560 11560 11560 0
166 20250224 161900 213103410 11560 11560 11560 11560 0
167 20250224 161800 213103410 11560 11560 11560 11560 0
168 20250224 161700 213103410 11560 11560 11560 11560 0
169 20250224 161600 213103410 11560 11560 11560 11560 0
170 20250224 161500 213103410 11560 11560 11560 11560 0
171 20250224 161400 213103410 11560 11560 11560 11560 0
172 20250224 161300 213103410 11560 11560 11560 11560 0
173 20250224 161200 213103410 11560 11560 11560 11560 0
174 20250224 161100 213103410 11560 11560 11560 11560 0
175 20250224 161000 213103410 11560 11560 11560 11560 0
176 20250224 160900 213103410 11560 11560 11560 11560 0
177 20250224 160800 213103410 11560 11560 11560 11560 0
178 20250224 160700 213103410 11560 11560 11560 11560 0
179 20250224 160600 213103410 11560 11560 11560 11560 0
180 20250224 160500 213103410 11560 11560 11560 11560 0
181 20250224 160400 213103410 11560 11560 11560 11560 0
182 20250224 160300 213103410 11560 11560 11560 11560 195
183 20250224 160200 213103410 11560 11560 11560 11560 0
184 20250224 160100 213103410 11560 11560 11560 11560 0
185 20250224 160000 213103410 11560 11560 11560 11560 0
186 20250224 155900 213103410 11560 11560 11560 11560 0
187 20250224 155800 213103410 11560 11560 11560 11560 0
188 20250224 155700 213103410 11560 11560 11560 11560 0
189 20250224 155600 213103410 11560 11560 11560 11560 0
190 20250224 155500 213103410 11560 11560 11560 11560 0
191 20250224 155400 213103410 11560 11560 11560 11560 0
192 20250224 155300 213103410 11560 11560 11560 11560 0
193 20250224 155200 213103410 11560 11560 11560 11560 0
194 20250224 155100 213103410 11560 11560 11560 11560 0
195 20250224 155000 213103410 11560 11560 11560 11560 0
196 20250224 154900 213103410 11560 11560 11560 11560 0
197 20250224 154800 213103410 11560 11560 11560 11560 0
198 20250224 154700 213103410 11560 11560 11560 11560 0
199 20250224 154600 213103410 11560 11560 11560 11560 0
200 20250224 154500 213103410 11560 11560 11560 11560 0
201 20250224 154400 213103410 11560 11560 11560 11560 0
202 20250224 154300 213103410 11560 11560 11560 11560 0
203 20250224 154200 213103410 11560 11560 11560 11560 0
204 20250224 154100 213103410 11560 11560 11560 11560 0
205 20250224 154000 213103410 11560 11560 11560 11560 0
206 20250224 153900 213103410 11560 11560 11560 11560 0
207 20250224 153800 213103410 11560 11560 11560 11560 0
208 20250224 153700 213103410 11560 11560 11560 11560 0
209 20250224 153600 213103410 11560 11560 11560 11560 0
210 20250224 153500 213103410 11560 11560 11560 11560 0
211 20250224 153400 213103410 11560 11560 11560 11560 0
212 20250224 153300 213103410 11560 11560 11560 11560 195
213 20250224 153200 213103410 11560 11560 11560 11560 0
214 20250224 153100 213103410 11560 11560 11560 11560 0
215 20250224 153000 213103410 11560 11560 11560 11560 195
216 20250224 152900 210849210 11540 11540 11540 11540 0
217 20250224 152800 210849210 11540 11540 11540 11540 0
218 20250224 152700 210849210 11540 11540 11540 11540 0
219 20250224 152600 210849210 11540 11540 11540 11540 0
220 20250224 152500 210849210 11540 11540 11540 11540 0
221 20250224 152400 210849210 11540 11540 11540 11540 0
222 20250224 152300 210849210 11540 11540 11540 11540 0
223 20250224 152200 210849210 11540 11540 11540 11540 0
224 20250224 152100 210849210 11540 11540 11540 11540 0
225 20250224 152000 210849210 11540 11540 11540 11540 0
226 20250224 151900 210849210 11540 11540 11540 11540 17
227 20250224 151800 210653030 11540 11540 11540 11540 16
228 20250224 151700 210468390 11510 11510 11510 11510 0
229 20250224 151600 210468390 11510 11510 11510 11510 0
230 20250224 151500 210468390 11510 11510 11510 11510 44
231 20250224 151400 209961950 11510 11510 11510 11510 67
232 20250224 151300 209190780 11510 11510 11510 11510 90
233 20250224 151200 208154880 11510 11510 11510 11510 54
234 20250224 151100 207533340 11510 11510 11510 11510 42
235 20250224 151000 207049920 11510 11510 11510 11510 94
236 20250224 150900 205967980 11510 11510 11510 11510 42
237 20250224 150800 205484560 11520 11520 11520 11520 0
238 20250224 150700 205484560 11520 11520 11520 11520 43
239 20250224 150600 204989200 11520 11520 11520 11520 86
240 20250224 150500 203998480 11530 11530 11530 11530 34
241 20250224 150400 203606460 11530 11530 11530 11530 35
242 20250224 150300 203202910 11530 11540 11540 11530 85
243 20250224 150200 202222450 11530 11520 11530 11520 91
244 20250224 150100 201173640 11520 11520 11520 11520 44
245 20250224 150000 200666760 11530 11520 11530 11520 45
246 20250224 145900 200148340 11520 11530 11530 11520 48
247 20250224 145800 199595320 11520 11520 11520 11520 109
248 20250224 145700 198339640 11530 11520 11530 11520 40
249 20250224 145600 197878800 11540 11540 11540 11540 4
250 20250224 145500 197832640 11550 11550 11550 11550 0
251 20250224 145400 197832640 11550 11520 11550 11510 174
252 20250224 145300 195827540 11520 11510 11520 11510 64
253 20250224 145200 195090690 11510 11510 11510 11510 38
254 20250224 145100 194653310 11520 11510 11520 11510 50
255 20250224 145000 194077760 11510 11520 11520 11510 47
256 20250224 144900 193536750 11510 11510 11510 11510 81
257 20250224 144800 192604440 11520 11510 11520 11510 47
258 20250224 144700 192063430 11520 11510 11520 11510 102
259 20250224 144600 190888900 11510 11510 11510 11510 43
260 20250224 144500 190393970 11520 11510 11520 11510 65
261 20250224 144400 189645780 11510 11520 11520 11510 52
262 20250224 144300 189047220 11510 11520 11520 11510 44
263 20250224 144200 188540770 11520 11520 11520 11520 53
264 20250224 144100 187930210 11530 11520 11530 11520 47
265 20250224 144000 187388730 11520 11520 11520 11520 36
266 20250224 143900 186974010 11530 11520 11530 11520 55
267 20250224 143800 186340370 11520 11520 11530 11520 84
268 20250224 143700 185372650 11530 11530 11530 11530 9
269 20250224 143600 185268880 11520 11510 11520 11510 106
270 20250224 143500 184048190 11510 11520 11520 11510 41
271 20250224 143400 183576240 11510 11510 11520 11510 102
272 20250224 143300 182402070 11520 11520 11520 11520 5
273 20250224 143200 182344470 11520 11520 11520 11520 33
274 20250224 143100 181964310 11510 11510 11510 11510 87
275 20250224 143000 180962940 11520 11520 11520 11520 4
276 20250224 142900 180916860 11540 11510 11540 11510 108
277 20250224 142800 179673050 11520 11520 11520 11510 68
278 20250224 142700 178890090 11520 11520 11520 11520 2
279 20250224 142600 178867050 11520 11510 11520 11510 96
280 20250224 142500 177761510 11520 11530 11530 11520 28
281 20250224 142400 177438910 11520 11520 11520 11520 105
282 20250224 142300 176229310 11520 11520 11530 11520 66
283 20250224 142200 175468950 11530 11540 11540 11530 21
284 20250224 142100 175226780 11540 11550 11550 11540 2
285 20250224 142000 175203690 11540 11560 11560 11530 294
286 20250224 141900 171813280 11560 11570 11570 11560 5
287 20250224 141800 171755440 11570 11570 11570 11570 0
288 20250224 141700 171755440 11570 11570 11570 11570 9
289 20250224 141600 171651310 11570 11570 11570 11570 4
290 20250224 141500 171605030 11570 11570 11570 11570 0
291 20250224 141400 171605030 11570 11570 11570 11570 4
292 20250224 141300 171558750 11570 11570 11570 11570 4
293 20250224 141200 171512470 11570 11570 11570 11570 0
294 20250224 141100 171512470 11570 11570 11570 11570 4
295 20250224 141000 171466190 11570 11570 11570 11570 4
296 20250224 140900 171419910 11570 11570 11570 11570 1
297 20250224 140800 171408340 11570 11570 11570 11570 5
298 20250224 140700 171350490 11570 11570 11570 11570 4
299 20250224 140600 171304210 11570 11570 11570 11570 0
300 20250224 140500 171304210 11570 11570 11570 11570 4
301 20250224 140400 171257930 11570 11570 11570 11570 4
302 20250224 140300 171211650 11570 11570 11570 11570 0
303 20250224 140200 171211650 11570 11570 11570 11570 4
304 20250224 140100 171165370 11570 11570 11570 11570 4
305 20250224 140000 171119090 11560 11560 11560 11560 0
306 20250224 135900 171119090 11560 11560 11560 11560 1
307 20250224 135800 171107530 11570 11560 11570 11560 12
308 20250224 135700 170968800 11560 11560 11560 11560 0
309 20250224 135600 170968800 11560 11560 11560 11560 4
310 20250224 135500 170922560 11560 11560 11560 11560 4
311 20250224 135400 170876320 11550 11550 11550 11550 5
312 20250224 135300 170818570 11560 11560 11560 11560 5
313 20250224 135200 170760770 11550 11550 11550 11550 1
314 20250224 135100 170749220 11560 11560 11560 11560 7
315 20250224 135000 170668300 11570 11570 11570 11570 4
316 20250224 134900 170622020 11570 11570 11570 11570 4
317 20250224 134800 170575740 11570 11570 11570 11570 0
318 20250224 134700 170575740 11570 11570 11570 11570 4
319 20250224 134600 170529460 11570 11570 11570 11570 4
320 20250224 134500 170483180 11570 11570 11570 11570 8
321 20250224 134400 170390620 11570 11570 11570 11570 4
322 20250224 134300 170344340 11570 11570 11570 11570 6
323 20250224 134200 170274920 11570 11570 11570 11570 0
324 20250224 134100 170274920 11570 11570 11570 11570 5
325 20250224 134000 170217070 11570 11570 11570 11570 5
326 20250224 133900 170159220 11570 11570 11570 11570 2
327 20250224 133800 170136080 11570 11570 11570 11570 5
328 20250224 133700 170078230 11570 11570 11570 11570 5
329 20250224 133600 170020380 11570 11570 11570 11570 0
330 20250224 133500 170020380 11570 11570 11570 11570 5
331 20250224 133400 169962530 11570 11570 11570 11570 6
332 20250224 133300 169893110 11570 11570 11570 11570 0
333 20250224 133200 169893110 11570 11570 11570 11570 5
334 20250224 133100 169835260 11570 11570 11570 11570 5
335 20250224 133000 169777410 11570 11570 11570 11570 0
336 20250224 132900 169777410 11570 11570 11570 11570 5
337 20250224 132800 169719560 11570 11570 11570 11570 5
338 20250224 132700 169661710 11570 11570 11580 11570 11
339 20250224 132600 169534350 11570 11570 11570 11570 6
340 20250224 132500 169464930 11570 11570 11570 11570 5
341 20250224 132400 169407080 11570 11570 11570 11570 0
342 20250224 132300 169407080 11570 11570 11570 11570 5
343 20250224 132200 169349230 11570 11570 11570 11570 5
344 20250224 132100 169291380 11570 11570 11570 11570 0
345 20250224 132000 169291380 11570 11570 11570 11570 5
346 20250224 131900 169233530 11570 11570 11570 11570 5
347 20250224 131800 169175680 11570 11570 11570 11570 0
348 20250224 131700 169175680 11570 11570 11570 11570 6
349 20250224 131600 169106260 11570 11570 11570 11570 20
350 20250224 131500 168874860 11560 11560 11560 11560 5
351 20250224 131400 168817060 11560 11560 11560 11560 1
352 20250224 131300 168805500 11550 11560 11560 11540 8
353 20250224 131200 168713050 11570 11570 11570 11570 1
354 20250224 131100 168701480 11560 11560 11560 11560 4
355 20250224 131000 168655240 11560 11560 11560 11560 25
356 20250224 130900 168366240 11550 11550 11550 11550 0
357 20250224 130800 168366240 11550 11550 11550 11550 1
358 20250224 130700 168354690 11560 11560 11560 11540 17
359 20250224 130600 168158300 11550 11540 11550 11540 26
360 20250224 130500 167858040 11540 11540 11540 11540 4
361 20250224 130400 167811880 11540 11540 11540 11540 57
362 20250224 130300 167154100 11540 11540 11540 11540 0
363 20250224 130200 167154100 11540 11540 11540 11540 4
364 20250224 130100 167107940 11540 11540 11540 11540 4
365 20250224 130000 167061780 11530 11530 11530 11530 447
366 20250224 125900 161907870 11530 11530 11530 11530 5
367 20250224 125800 161850220 11530 11530 11530 11530 4
368 20250224 125700 161804100 11530 11530 11530 11530 0
369 20250224 125600 161804100 11530 11530 11530 11530 4
370 20250224 125500 161757980 11540 11540 11540 11540 4
371 20250224 125400 161711820 11540 11540 11540 11540 0
372 20250224 125300 161711820 11540 11540 11540 11540 4
373 20250224 125200 161665660 11540 11530 11540 11520 121
374 20250224 125100 160271630 11530 11530 11530 11530 0
375 20250224 125000 160271630 11530 11530 11530 11530 100
376 20250224 124900 159118630 11540 11540 11540 11540 6
377 20250224 124800 159049390 11540 11540 11540 11540 0
378 20250224 124700 159049390 11540 11540 11540 11540 4
379 20250224 124600 159003230 11540 11540 11540 11540 4
380 20250224 124500 158957070 11540 11540 11540 11540 4
381 20250224 124400 158910910 11540 11540 11540 11540 0
382 20250224 124300 158910910 11540 11540 11540 11540 5
383 20250224 124200 158853210 11540 11540 11540 11540 4
384 20250224 124100 158807050 11540 11540 11540 11540 1
385 20250224 124000 158795510 11540 11540 11540 11540 4
386 20250224 123900 158749350 11540 11540 11540 11540 4
387 20250224 123800 158703190 11540 11540 11540 11540 1
388 20250224 123700 158691650 11540 11540 11540 11540 4
389 20250224 123600 158645490 11540 11540 11540 11540 4
390 20250224 123500 158599330 11540 11540 11540 11540 0
391 20250224 123400 158599330 11540 11540 11540 11540 5
392 20250224 123300 158541630 11540 11540 11540 11540 4
393 20250224 123200 158495470 11540 11540 11540 11540 0
394 20250224 123100 158495470 11540 11540 11540 11540 4
395 20250224 123000 158449310 11540 11540 11540 11540 4
396 20250224 122900 158403150 11540 11540 11540 11540 0
397 20250224 122800 158403150 11540 11540 11540 11540 4
398 20250224 122700 158356990 11540 11540 11540 11540 5
399 20250224 122600 158299290 11540 11540 11540 11540 1
400 20250224 122500 158287750 11540 11540 11540 11540 5
401 20250224 122400 158230050 11530 11540 11540 11530 34
402 20250224 122300 157837990 11540 11540 11540 11540 0
403 20250224 122200 157837990 11540 11550 11550 11540 59
404 20250224 122100 157157090 11550 11550 11550 11540 55
405 20250224 122000 156522340 11550 11550 11550 11550 0
406 20250224 121900 156522340 11550 11550 11550 11550 4
407 20250224 121800 156476140 11550 11550 11550 11550 5
408 20250224 121700 156418390 11550 11550 11550 11550 0
409 20250224 121600 156418390 11550 11550 11550 11550 4
410 20250224 121500 156372190 11550 11550 11550 11550 4
411 20250224 121400 156325990 11550 11550 11550 11550 0
412 20250224 121300 156325990 11550 11550 11550 11550 11
413 20250224 121200 156198940 11550 11550 11550 11550 4
414 20250224 121100 156152740 11550 11550 11550 11550 0
415 20250224 121000 156152740 11550 11550 11550 11550 4
416 20250224 120900 156106540 11550 11550 11550 11550 5
417 20250224 120800 156048790 11550 11550 11550 11550 0
418 20250224 120700 156048790 11550 11550 11550 11550 4
419 20250224 120600 156002590 11550 11550 11550 11550 4
420 20250224 120500 155956390 11540 11540 11540 11540 0
421 20250224 120400 155956390 11540 11540 11540 11540 1
422 20250224 120300 155944850 11550 11530 11550 11530 13
423 20250224 120200 155794860 11530 11530 11530 11530 0
424 20250224 120100 155794860 11530 11530 11530 11530 4
425 20250224 120000 155748740 11530 11530 11530 11530 5
426 20250224 115900 155691090 11530 11530 11530 11530 0
427 20250224 115800 155691090 11530 11530 11530 11530 4
428 20250224 115700 155644970 11530 11520 11530 11520 64
429 20250224 115600 154907650 11530 11530 11530 11530 0
430 20250224 115500 154907650 11530 11510 11530 11510 5
431 20250224 115400 154850020 11530 11530 11530 11530 4
432 20250224 115300 154803900 11530 11530 11530 11530 0
433 20250224 115200 154803900 11530 11530 11530 11530 5
434 20250224 115100 154746250 11530 11530 11530 11530 4
435 20250224 115000 154700130 11530 11530 11530 11530 0
436 20250224 114900 154700130 11530 11530 11530 11530 4
437 20250224 114800 154654010 11530 11530 11530 11530 4
438 20250224 114700 154607890 11530 11530 11530 11530 0
439 20250224 114600 154607890 11530 11530 11530 11510 1365
440 20250224 114500 138891440 11550 11550 11550 11550 4
441 20250224 114400 138845240 11550 11540 11550 11530 84
442 20250224 114300 137876640 11550 11550 11550 11550 5
443 20250224 114200 137818890 11550 11550 11550 11550 4
444 20250224 114100 137772690 11550 11550 11550 11550 0
445 20250224 114000 137772690 11550 11550 11550 11550 4
446 20250224 113900 137726490 11550 11550 11550 11550 4
447 20250224 113800 137680290 11550 11550 11550 11550 0
448 20250224 113700 137680290 11550 11550 11550 11550 4
449 20250224 113600 137634090 11550 11550 11550 11550 4
450 20250224 113500 137587890 11550 11550 11550 11550 5
451 20250224 113400 137530140 11550 11550 11550 11550 5
452 20250224 113300 137472390 11550 11550 11550 11550 5
453 20250224 113200 137414640 11550 11550 11550 11550 8
454 20250224 113100 137322240 11550 11550 11550 11550 4
455 20250224 113000 137276040 11550 11550 11550 11550 4
456 20250224 112900 137229840 11550 11550 11550 11550 0
457 20250224 112800 137229840 11550 11550 11550 11550 24
458 20250224 112700 136952640 11550 11550 11550 11550 5
459 20250224 112600 136894890 11550 11550 11550 11550 0
460 20250224 112500 136894890 11550 11550 11550 11550 4
461 20250224 112400 136848690 11550 11550 11550 11550 4
462 20250224 112300 136802490 11540 11540 11540 11540 0
463 20250224 112200 136802490 11540 11540 11540 11540 1
464 20250224 112100 136790950 11550 11560 11560 11550 9
465 20250224 112000 136686960 11550 11550 11550 11550 0
466 20250224 111900 136686960 11550 11550 11550 11550 1
467 20250224 111800 136675410 11560 11530 11560 11530 280
468 20250224 111700 133446980 11530 11530 11530 11530 0
469 20250224 111600 133446980 11530 11530 11530 11530 4
470 20250224 111500 133400860 11530 11530 11530 11530 4
471 20250224 111400 133354740 11520 11510 11520 11500 501
472 20250224 111300 127589260 11530 11510 11530 11510 304
473 20250224 111200 124090140 11510 11530 11530 11510 304
474 20250224 111100 120591020 11530 11530 11530 11530 0
475 20250224 111000 120591020 11530 11530 11530 11530 5
476 20250224 110900 120533370 11530 11530 11530 11530 5
477 20250224 110800 120475720 11530 11530 11530 11530 0
478 20250224 110700 120475720 11530 11520 11530 11520 91
479 20250224 110600 119427340 11520 11520 11520 11520 15
480 20250224 110500 119254540 11520 11520 11520 11520 0
481 20250224 110400 119254540 11520 11520 11520 11520 4
482 20250224 110300 119208460 11520 11520 11520 11520 26
483 20250224 110200 118908940 11530 11530 11530 11530 4
484 20250224 110100 118862820 11530 11530 11530 11530 0
485 20250224 110000 118862820 11530 11530 11530 11530 5
486 20250224 105900 118805170 11530 11530 11530 11530 4
487 20250224 105800 118759050 11520 11520 11520 11520 0
488 20250224 105700 118759050 11520 11520 11520 11520 4
489 20250224 105600 118712970 11520 11520 11520 11520 4
490 20250224 105500 118666890 11520 11520 11520 11520 1
491 20250224 105400 118655370 11520 11520 11520 11520 4
492 20250224 105300 118609290 11520 11520 11520 11520 5
493 20250224 105200 118551690 11500 11520 11520 11500 510
494 20250224 105100 112684890 11520 11520 11520 11520 4
495 20250224 105000 112638810 11520 11520 11520 11520 4
496 20250224 104900 112592730 11520 11520 11520 11520 0
497 20250224 104800 112592730 11520 11520 11520 11520 4
498 20250224 104700 112546650 11520 11530 11530 11520 73
499 20250224 104600 111705650 11530 11530 11530 11530 0
500 20250224 104500 111705650 11530 11540 11540 11530 82
501 20250224 104400 110760150 11540 11540 11540 11540 6
502 20250224 104300 110690910 11540 11540 11540 11540 0
503 20250224 104200 110690910 11540 11530 11540 11530 6
504 20250224 104100 110621680 11530 11530 11530 11530 6
505 20250224 104000 110552500 11530 11530 11530 11530 0
506 20250224 103900 110552500 11530 11520 11540 11520 7
507 20250224 103800 110471790 11510 11520 11540 11510 574
508 20250224 103700 103861600 11510 11510 11510 11510 300
509 20250224 103600 100408600 11530 11530 11530 11530 5
510 20250224 103500 100350950 11510 11540 11540 11500 3759
511 20250224 103400 57074610 11560 11560 11560 11560 0
512 20250224 103300 57074610 11560 11560 11560 11560 4
513 20250224 103200 57028370 11560 11560 11560 11560 4
514 20250224 103100 56982130 11560 11560 11560 11560 0
515 20250224 103000 56982130 11560 11560 11560 11560 4
516 20250224 102900 56935890 11540 11550 11560 11540 172
517 20250224 102800 54950220 11560 11560 11560 11560 99
518 20250224 102700 53805780 11570 11570 11570 11570 37
519 20250224 102600 53377690 11580 11580 11580 11580 4
520 20250224 102500 53331370 11580 11580 11580 11580 64
521 20250224 102400 52590250 11580 11580 11580 11580 4
522 20250224 102300 52543930 11580 11580 11580 11580 4
523 20250224 102200 52497610 11580 11580 11580 11580 0
524 20250224 102100 52497610 11580 11580 11580 11580 4
525 20250224 102000 52451290 11580 11580 11580 11580 4
526 20250224 101900 52404970 11580 11580 11580 11580 1
527 20250224 101800 52393390 11580 11580 11580 11580 26
528 20250224 101700 52092310 11580 11580 11580 11580 4
529 20250224 101600 52045990 11580 11580 11580 11580 23
530 20250224 101500 51779650 11580 11580 11580 11580 6
531 20250224 101400 51710170 11590 11590 11590 11590 4
532 20250224 101300 51663810 11590 11590 11590 11590 64
533 20250224 101200 50922050 11590 11580 11590 11580 5
534 20250224 101100 50864110 11590 11590 11590 11590 4
535 20250224 101000 50817750 11590 11580 11590 11580 24
536 20250224 100900 50539600 11590 11570 11590 11570 121
537 20250224 100800 49139420 11600 11570 11600 11560 103
538 20250224 100700 47947690 11570 11560 11570 11560 198
539 20250224 100600 45658800 11560 11550 11560 11550 361
540 20250224 100500 41489000 11550 11550 11550 11550 26
541 20250224 100400 41188700 11530 11550 11550 11530 101
542 20250224 100300 40024150 11550 11550 11550 11550 4
543 20250224 100200 39977950 11550 11550 11550 11550 4
544 20250224 100100 39931750 11550 11550 11550 11550 0
545 20250224 100000 39931750 11550 11550 11550 11550 1
546 20250224 095900 39920200 11530 11530 11540 11530 427
547 20250224 095800 34995270 11540 11550 11550 11540 103
548 20250224 095700 33806580 11550 11550 11550 11550 0
549 20250224 095600 33806580 11550 11550 11550 11550 1
550 20250224 095500 33795030 11550 11550 11550 11550 0
551 20250224 095400 33795030 11550 11550 11550 11550 0
552 20250224 095300 33795030 11550 11550 11550 11550 0
553 20250224 095200 33795030 11550 11550 11550 11550 0
554 20250224 095100 33795030 11550 11540 11550 11540 206
555 20250224 095000 31417680 11540 11530 11540 11530 217
556 20250224 094900 28915620 11530 11530 11530 11530 1
557 20250224 094800 28904090 11530 11530 11530 11530 100
558 20250224 094700 27751090 11530 11530 11530 11530 0
559 20250224 094600 27751090 11530 11530 11530 11530 0
560 20250224 094500 27751090 11530 11530 11530 11530 0
561 20250224 094400 27751090 11530 11530 11530 11530 0
562 20250224 094300 27751090 11530 11530 11530 11530 2
563 20250224 094200 27728030 11540 11540 11540 11540 0
564 20250224 094100 27728030 11540 11540 11540 11540 1
565 20250224 094000 27716490 11540 11540 11540 11540 1
566 20250224 093900 27704950 11540 11540 11540 11540 1
567 20250224 093800 27693410 11550 11550 11550 11550 0
568 20250224 093700 27693410 11550 11550 11550 11550 0
569 20250224 093600 27693410 11550 11540 11550 11540 2
570 20250224 093500 27670320 11550 11550 11550 11550 0
571 20250224 093400 27670320 11550 11520 11550 11520 201
572 20250224 093300 25354770 11550 11550 11550 11550 0
573 20250224 093200 25354770 11550 11550 11550 11550 1
574 20250224 093100 25343220 11550 11550 11550 11550 0
575 20250224 093000 25343220 11550 11520 11550 11520 11
576 20250224 092900 25216200 11520 11520 11520 11520 0
577 20250224 092800 25216200 11520 11530 11530 11520 500
578 20250224 092700 19456190 11550 11550 11550 11550 2
579 20250224 092600 19433090 11550 11550 11550 11550 0
580 20250224 092500 19433090 11550 11530 11550 11530 42
581 20250224 092400 18948740 11530 11530 11530 11530 34
582 20250224 092300 18556720 11530 11530 11530 11530 0
583 20250224 092200 18556720 11530 11530 11530 11530 0
584 20250224 092100 18556720 11530 11530 11530 11530 0
585 20250224 092000 18556720 11530 11530 11530 11530 0
586 20250224 091900 18556720 11530 11530 11530 11530 0
587 20250224 091800 18556720 11530 11530 11530 11530 30
588 20250224 091700 18210820 11510 11510 11510 11510 0
589 20250224 091600 18210820 11510 11510 11510 11510 0
590 20250224 091500 18210820 11510 11510 11510 11510 0
591 20250224 091400 18210820 11510 11510 11510 11510 4
592 20250224 091300 18164780 11530 11520 11530 11510 116
593 20250224 091200 16828770 11530 11540 11540 11520 501
594 20250224 091100 11055690 11550 11550 11550 11550 6
595 20250224 091000 10986390 11570 11570 11570 11550 4
596 20250224 090900 10940130 11570 11580 11580 11570 13
597 20250224 090800 10789710 11570 11570 11570 11570 0
598 20250224 090700 10789710 11570 11570 11570 11570 3
599 20250224 090600 10755000 11580 11580 11580 11580 5
600 20250224 090500 10697100 11590 11600 11600 11590 6
601 20250224 090400 10627510 11600 11600 11600 11600 10
602 20250224 090300 10511510 11610 11610 11610 11610 2
603 20250224 090200 10488290 11620 11620 11620 11620 0
604 20250224 090100 10488290 11620 11610 11640 11610 67
605 20250224 090000 9709200 11600 11600 11600 11600 837