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

609
019990/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190700,140407680,5780,5780,5780,5780,266
20250224,190600,140407680,5780,5780,5780,5780,0
20250224,190500,140407680,5780,5780,5780,5780,0
20250224,190400,140407680,5780,5780,5780,5780,0
20250224,190300,140407680,5780,5780,5780,5780,0
20250224,190200,140407680,5780,5780,5780,5780,0
20250224,190100,140407680,5780,5780,5780,5780,0
20250224,190000,140407680,5780,5780,5780,5780,0
20250224,185900,140407680,5780,5780,5780,5780,0
20250224,185800,140407680,5780,5780,5780,5780,0
20250224,185700,140407680,5780,5780,5780,5780,0
20250224,185600,140407680,5780,5780,5780,5780,0
20250224,185500,140407680,5780,5780,5780,5780,0
20250224,185400,140407680,5780,5780,5780,5780,0
20250224,185300,140407680,5780,5780,5780,5780,0
20250224,185200,140407680,5780,5780,5780,5780,0
20250224,185100,140407680,5780,5780,5780,5780,0
20250224,185000,140407680,5780,5780,5780,5780,0
20250224,184900,140407680,5780,5780,5780,5780,0
20250224,184800,140407680,5780,5780,5780,5780,0
20250224,184700,140407680,5780,5780,5780,5780,0
20250224,184600,140407680,5780,5780,5780,5780,0
20250224,184500,140407680,5780,5780,5780,5780,0
20250224,184400,140407680,5780,5780,5780,5780,0
20250224,184300,140407680,5780,5780,5780,5780,0
20250224,184200,140407680,5780,5780,5780,5780,0
20250224,184100,140407680,5780,5780,5780,5780,0
20250224,184000,140407680,5780,5780,5780,5780,0
20250224,183900,140407680,5780,5780,5780,5780,0
20250224,183800,140407680,5780,5780,5780,5780,0
20250224,183700,140407680,5780,5780,5780,5780,266
20250224,183600,140407680,5780,5780,5780,5780,0
20250224,183500,140407680,5780,5780,5780,5780,0
20250224,183400,140407680,5780,5780,5780,5780,0
20250224,183300,140407680,5780,5780,5780,5780,0
20250224,183200,140407680,5780,5780,5780,5780,0
20250224,183100,140407680,5780,5780,5780,5780,0
20250224,183000,140407680,5780,5780,5780,5780,0
20250224,182900,140407680,5780,5780,5780,5780,0
20250224,182800,140407680,5780,5780,5780,5780,0
20250224,182700,140407680,5780,5780,5780,5780,0
20250224,182600,140407680,5780,5780,5780,5780,0
20250224,182500,140407680,5780,5780,5780,5780,0
20250224,182400,140407680,5780,5780,5780,5780,0
20250224,182300,140407680,5780,5780,5780,5780,0
20250224,182200,140407680,5780,5780,5780,5780,0
20250224,182100,140407680,5780,5780,5780,5780,0
20250224,182000,140407680,5780,5780,5780,5780,0
20250224,181900,140407680,5780,5780,5780,5780,0
20250224,181800,140407680,5780,5780,5780,5780,0
20250224,181700,140407680,5780,5780,5780,5780,0
20250224,181600,140407680,5780,5780,5780,5780,0
20250224,181500,140407680,5780,5780,5780,5780,0
20250224,181400,140407680,5780,5780,5780,5780,0
20250224,181300,140407680,5780,5780,5780,5780,0
20250224,181200,140407680,5780,5780,5780,5780,0
20250224,181100,140407680,5780,5780,5780,5780,0
20250224,181000,140407680,5780,5780,5780,5780,0
20250224,180900,140407680,5780,5780,5780,5780,0
20250224,180800,140407680,5780,5780,5780,5780,0
20250224,180700,140407680,5780,5780,5780,5780,266
20250224,180600,140407680,5780,5780,5780,5780,0
20250224,180500,140407680,5780,5780,5780,5780,0
20250224,180400,140407680,5780,5780,5780,5780,0
20250224,180300,140407680,5780,5780,5780,5780,0
20250224,180200,140407680,5780,5780,5780,5780,0
20250224,180100,140407680,5780,5780,5780,5780,0
20250224,180000,140407680,5780,5780,5780,5780,0
20250224,175900,140407680,5780,5780,5780,5780,0
20250224,175800,140407680,5780,5780,5780,5780,0
20250224,175700,140407680,5780,5780,5780,5780,0
20250224,175600,140407680,5780,5780,5780,5780,0
20250224,175500,140407680,5780,5780,5780,5780,0
20250224,175400,140407680,5780,5780,5780,5780,0
20250224,175300,140407680,5780,5780,5780,5780,0
20250224,175200,140407680,5780,5780,5780,5780,0
20250224,175100,140407680,5780,5780,5780,5780,0
20250224,175000,140407680,5780,5780,5780,5780,0
20250224,174900,140407680,5780,5780,5780,5780,0
20250224,174800,140407680,5780,5780,5780,5780,0
20250224,174700,140407680,5780,5780,5780,5780,0
20250224,174600,140407680,5780,5780,5780,5780,0
20250224,174500,140407680,5780,5780,5780,5780,0
20250224,174400,140407680,5780,5780,5780,5780,0
20250224,174300,140407680,5780,5780,5780,5780,0
20250224,174200,140407680,5780,5780,5780,5780,0
20250224,174100,140407680,5780,5780,5780,5780,0
20250224,174000,140407680,5780,5780,5780,5780,0
20250224,173900,140407680,5780,5780,5780,5780,0
20250224,173800,140407680,5780,5780,5780,5780,0
20250224,173700,140407680,5780,5780,5780,5780,266
20250224,173600,140407680,5780,5780,5780,5780,0
20250224,173500,140407680,5780,5780,5780,5780,0
20250224,173400,140407680,5780,5780,5780,5780,0
20250224,173300,140407680,5780,5780,5780,5780,0
20250224,173200,140407680,5780,5780,5780,5780,0
20250224,173100,140407680,5780,5780,5780,5780,0
20250224,173000,140407680,5780,5780,5780,5780,0
20250224,172900,140407680,5780,5780,5780,5780,0
20250224,172800,140407680,5780,5780,5780,5780,0
20250224,172700,140407680,5780,5780,5780,5780,0
20250224,172600,140407680,5780,5780,5780,5780,0
20250224,172500,140407680,5780,5780,5780,5780,0
20250224,172400,140407680,5780,5780,5780,5780,0
20250224,172300,140407680,5780,5780,5780,5780,0
20250224,172200,140407680,5780,5780,5780,5780,0
20250224,172100,140407680,5780,5780,5780,5780,0
20250224,172000,140407680,5780,5780,5780,5780,0
20250224,171900,140407680,5780,5780,5780,5780,0
20250224,171800,140407680,5780,5780,5780,5780,0
20250224,171700,140407680,5780,5780,5780,5780,0
20250224,171600,140407680,5780,5780,5780,5780,0
20250224,171500,140407680,5780,5780,5780,5780,0
20250224,171400,140407680,5780,5780,5780,5780,0
20250224,171300,140407680,5780,5780,5780,5780,0
20250224,171200,140407680,5780,5780,5780,5780,0
20250224,171100,140407680,5780,5780,5780,5780,0
20250224,171000,140407680,5780,5780,5780,5780,0
20250224,170900,140407680,5780,5780,5780,5780,0
20250224,170800,140407680,5780,5780,5780,5780,0
20250224,170700,140407680,5780,5780,5780,5780,266
20250224,170600,140407680,5780,5780,5780,5780,0
20250224,170500,140407680,5780,5780,5780,5780,0
20250224,170400,140407680,5780,5780,5780,5780,0
20250224,170300,140407680,5780,5780,5780,5780,0
20250224,170200,140407680,5780,5780,5780,5780,0
20250224,170100,140407680,5780,5780,5780,5780,0
20250224,170000,140407680,5780,5780,5780,5780,0
20250224,165900,140407680,5780,5780,5780,5780,0
20250224,165800,140407680,5780,5780,5780,5780,0
20250224,165700,140407680,5780,5780,5780,5780,0
20250224,165600,140407680,5780,5780,5780,5780,0
20250224,165500,140407680,5780,5780,5780,5780,0
20250224,165400,140407680,5780,5780,5780,5780,0
20250224,165300,140407680,5780,5780,5780,5780,0
20250224,165200,140407680,5780,5780,5780,5780,0
20250224,165100,140407680,5780,5780,5780,5780,0
20250224,165000,140407680,5780,5780,5780,5780,0
20250224,164900,140407680,5780,5780,5780,5780,0
20250224,164800,140407680,5780,5780,5780,5780,0
20250224,164700,140407680,5780,5780,5780,5780,0
20250224,164600,140407680,5780,5780,5780,5780,0
20250224,164500,140407680,5780,5780,5780,5780,0
20250224,164400,140407680,5780,5780,5780,5780,0
20250224,164300,140407680,5780,5780,5780,5780,0
20250224,164200,140407680,5780,5780,5780,5780,0
20250224,164100,140407680,5780,5780,5780,5780,0
20250224,164000,140407680,5780,5780,5780,5780,0
20250224,163900,140407680,5780,5780,5780,5780,0
20250224,163800,140407680,5780,5780,5780,5780,0
20250224,163700,140407680,5780,5780,5780,5780,266
20250224,163600,140407680,5780,5780,5780,5780,0
20250224,163500,140407680,5780,5780,5780,5780,0
20250224,163400,140407680,5780,5780,5780,5780,0
20250224,163300,140407680,5780,5780,5780,5780,0
20250224,163200,140407680,5780,5780,5780,5780,0
20250224,163100,140407680,5780,5780,5780,5780,0
20250224,163000,140407680,5780,5780,5780,5780,0
20250224,162900,140407680,5780,5780,5780,5780,0
20250224,162800,140407680,5780,5780,5780,5780,0
20250224,162700,140407680,5780,5780,5780,5780,0
20250224,162600,140407680,5780,5780,5780,5780,0
20250224,162500,140407680,5780,5780,5780,5780,0
20250224,162400,140407680,5780,5780,5780,5780,0
20250224,162300,140407680,5780,5780,5780,5780,0
20250224,162200,140407680,5780,5780,5780,5780,0
20250224,162100,140407680,5780,5780,5780,5780,0
20250224,162000,140407680,5780,5780,5780,5780,0
20250224,161900,140407680,5780,5780,5780,5780,0
20250224,161800,140407680,5780,5780,5780,5780,0
20250224,161700,140407680,5780,5780,5780,5780,0
20250224,161600,140407680,5780,5780,5780,5780,0
20250224,161500,140407680,5780,5780,5780,5780,0
20250224,161400,140407680,5780,5780,5780,5780,0
20250224,161300,140407680,5780,5780,5780,5780,0
20250224,161200,140407680,5780,5780,5780,5780,0
20250224,161100,140407680,5780,5780,5780,5780,0
20250224,161000,140407680,5780,5780,5780,5780,0
20250224,160900,140407680,5780,5780,5780,5780,0
20250224,160800,140407680,5780,5780,5780,5780,0
20250224,160700,140407680,5780,5780,5780,5780,266
20250224,160600,140407680,5780,5780,5780,5780,0
20250224,160500,140407680,5780,5780,5780,5780,0
20250224,160400,140407680,5780,5780,5780,5780,0
20250224,160300,140407680,5780,5780,5780,5780,0
20250224,160200,140407680,5780,5780,5780,5780,0
20250224,160100,140407680,5780,5780,5780,5780,0
20250224,160000,140407680,5780,5780,5780,5780,0
20250224,155900,140407680,5780,5780,5780,5780,0
20250224,155800,140407680,5780,5780,5780,5780,0
20250224,155700,140407680,5780,5780,5780,5780,0
20250224,155600,140407680,5780,5780,5780,5780,0
20250224,155500,140407680,5780,5780,5780,5780,0
20250224,155400,140407680,5780,5780,5780,5780,0
20250224,155300,140407680,5780,5780,5780,5780,0
20250224,155200,140407680,5780,5780,5780,5780,0
20250224,155100,140407680,5780,5780,5780,5780,0
20250224,155000,140407680,5780,5780,5780,5780,0
20250224,154900,140407680,5780,5780,5780,5780,0
20250224,154800,140407680,5780,5780,5780,5780,0
20250224,154700,140407680,5780,5780,5780,5780,0
20250224,154600,140407680,5780,5780,5780,5780,0
20250224,154500,140407680,5780,5780,5780,5780,0
20250224,154400,140407680,5780,5780,5780,5780,0
20250224,154300,140407680,5780,5780,5780,5780,0
20250224,154200,140407680,5780,5780,5780,5780,0
20250224,154100,140407680,5780,5780,5780,5780,0
20250224,154000,140407680,5780,5780,5780,5780,0
20250224,153900,140407680,5780,5780,5780,5780,0
20250224,153800,140407680,5780,5780,5780,5780,0
20250224,153700,140407680,5780,5780,5780,5780,266
20250224,153600,140407680,5780,5780,5780,5780,0
20250224,153500,140407680,5780,5780,5780,5780,0
20250224,153400,140407680,5780,5780,5780,5780,0
20250224,153300,140407680,5780,5780,5780,5780,0
20250224,153200,140407680,5780,5780,5780,5780,0
20250224,153100,140407680,5780,5780,5780,5780,0
20250224,153000,140407680,5780,5780,5780,5780,266
20250224,152900,138870200,5780,5780,5780,5780,0
20250224,152800,138870200,5780,5780,5780,5780,0
20250224,152700,138870200,5780,5780,5780,5780,0
20250224,152600,138870200,5780,5780,5780,5780,0
20250224,152500,138870200,5780,5780,5780,5780,0
20250224,152400,138870200,5780,5780,5780,5780,0
20250224,152300,138870200,5780,5780,5780,5780,0
20250224,152200,138870200,5780,5780,5780,5780,0
20250224,152100,138870200,5780,5780,5780,5780,0
20250224,152000,138870200,5780,5780,5780,5780,0
20250224,151900,138870200,5780,5780,5780,5780,4
20250224,151800,138847080,5790,5790,5790,5790,34
20250224,151700,138650220,5790,5790,5790,5790,20
20250224,151600,138534420,5790,5790,5790,5790,0
20250224,151500,138534420,5790,5780,5790,5780,9
20250224,151400,138482390,5780,5780,5780,5780,20
20250224,151300,138366790,5780,5780,5780,5780,24
20250224,151200,138228070,5780,5780,5780,5780,0
20250224,151100,138228070,5780,5770,5780,5770,31
20250224,151000,138048950,5770,5770,5770,5770,471
20250224,150900,135331280,5780,5780,5780,5780,20
20250224,150800,135215680,5780,5780,5780,5780,0
20250224,150700,135215680,5780,5770,5780,5770,346
20250224,150600,133219150,5780,5780,5780,5780,0
20250224,150500,133219150,5780,5780,5780,5780,0
20250224,150400,133219150,5780,5780,5780,5780,0
20250224,150300,133219150,5780,5780,5780,5780,0
20250224,150200,133219150,5780,5780,5780,5780,0
20250224,150100,133219150,5780,5780,5780,5780,0
20250224,150000,133219150,5780,5780,5780,5780,10
20250224,145900,133161350,5780,5780,5780,5780,0
20250224,145800,133161350,5780,5780,5780,5780,0
20250224,145700,133161350,5780,5780,5780,5780,0
20250224,145600,133161350,5780,5780,5780,5780,0
20250224,145500,133161350,5780,5780,5780,5780,0
20250224,145400,133161350,5780,5780,5780,5780,0
20250224,145300,133161350,5780,5780,5780,5780,0
20250224,145200,133161350,5780,5780,5780,5780,10
20250224,145100,133103550,5780,5780,5780,5780,0
20250224,145000,133103550,5780,5780,5780,5780,0
20250224,144900,133103550,5780,5780,5780,5780,170
20250224,144800,132120950,5780,5780,5780,5780,80
20250224,144700,131658550,5790,5790,5790,5790,0
20250224,144600,131658550,5790,5790,5790,5790,0
20250224,144500,131658550,5790,5790,5790,5790,1
20250224,144400,131652760,5790,5790,5790,5790,0
20250224,144300,131652760,5790,5790,5790,5790,0
20250224,144200,131652760,5790,5790,5790,5790,0
20250224,144100,131652760,5790,5790,5790,5790,77
20250224,144000,131206930,5780,5780,5780,5780,0
20250224,143900,131206930,5780,5780,5780,5780,0
20250224,143800,131206930,5780,5780,5780,5780,0
20250224,143700,131206930,5780,5780,5780,5780,0
20250224,143600,131206930,5780,5780,5780,5780,0
20250224,143500,131206930,5780,5780,5780,5780,30
20250224,143400,131033530,5800,5800,5800,5800,0
20250224,143300,131033530,5800,5800,5800,5800,1008
20250224,143200,125187130,5800,5800,5800,5800,0
20250224,143100,125187130,5800,5800,5800,5800,0
20250224,143000,125187130,5800,5800,5800,5800,0
20250224,142900,125187130,5800,5800,5800,5800,50
20250224,142800,124897130,5780,5780,5780,5780,0
20250224,142700,124897130,5780,5780,5780,5780,1
20250224,142600,124891350,5800,5800,5800,5800,0
20250224,142500,124891350,5800,5800,5800,5800,0
20250224,142400,124891350,5800,5800,5800,5800,0
20250224,142300,124891350,5800,5800,5800,5800,0
20250224,142200,124891350,5800,5800,5800,5800,50
20250224,142100,124601350,5770,5770,5770,5770,0
20250224,142000,124601350,5770,5770,5770,5770,0
20250224,141900,124601350,5770,5770,5770,5770,0
20250224,141800,124601350,5770,5770,5770,5770,0
20250224,141700,124601350,5770,5770,5770,5770,0
20250224,141600,124601350,5770,5770,5770,5770,0
20250224,141500,124601350,5770,5770,5770,5770,0
20250224,141400,124601350,5770,5770,5770,5770,0
20250224,141300,124601350,5770,5770,5770,5770,0
20250224,141200,124601350,5770,5770,5770,5770,5
20250224,141100,124572500,5800,5800,5800,5800,0
20250224,141000,124572500,5800,5800,5800,5800,20
20250224,140900,124456500,5800,5800,5800,5800,0
20250224,140800,124456500,5800,5800,5800,5800,0
20250224,140700,124456500,5800,5800,5800,5800,0
20250224,140600,124456500,5800,5800,5800,5800,87
20250224,140500,123951900,5810,5810,5810,5810,0
20250224,140400,123951900,5810,5810,5810,5810,0
20250224,140300,123951900,5810,5810,5810,5810,0
20250224,140200,123951900,5810,5810,5810,5810,1
20250224,140100,123946090,5770,5770,5770,5770,0
20250224,140000,123946090,5770,5770,5770,5770,40
20250224,135900,123715290,5800,5800,5800,5800,0
20250224,135800,123715290,5800,5800,5800,5800,0
20250224,135700,123715290,5800,5800,5800,5800,0
20250224,135600,123715290,5800,5800,5800,5800,0
20250224,135500,123715290,5800,5800,5800,5800,0
20250224,135400,123715290,5800,5800,5800,5800,5
20250224,135300,123686290,5800,5800,5800,5800,0
20250224,135200,123686290,5800,5800,5800,5800,0
20250224,135100,123686290,5800,5800,5800,5800,0
20250224,135000,123686290,5800,5800,5800,5800,0
20250224,134900,123686290,5800,5800,5800,5800,1
20250224,134800,123680490,5800,5800,5800,5800,0
20250224,134700,123680490,5800,5800,5800,5800,20
20250224,134600,123564490,5800,5800,5800,5800,0
20250224,134500,123564490,5800,5800,5800,5800,0
20250224,134400,123564490,5800,5800,5800,5800,0
20250224,134300,123564490,5800,5800,5800,5800,1
20250224,134200,123558690,5800,5800,5800,5800,0
20250224,134100,123558690,5800,5800,5800,5800,0
20250224,134000,123558690,5800,5800,5800,5800,10
20250224,133900,123500690,5800,5800,5800,5800,0
20250224,133800,123500690,5800,5800,5800,5800,0
20250224,133700,123500690,5800,5800,5800,5800,0
20250224,133600,123500690,5800,5800,5800,5800,18
20250224,133500,123396290,5800,5800,5800,5800,0
20250224,133400,123396290,5800,5800,5800,5800,0
20250224,133300,123396290,5800,5800,5800,5800,0
20250224,133200,123396290,5800,5800,5800,5800,133
20250224,133100,122624890,5810,5810,5810,5810,0
20250224,133000,122624890,5810,5810,5810,5810,0
20250224,132900,122624890,5810,5810,5810,5810,0
20250224,132800,122624890,5810,5810,5810,5810,0
20250224,132700,122624890,5810,5810,5810,5810,0
20250224,132600,122624890,5810,5810,5810,5810,0
20250224,132500,122624890,5810,5810,5810,5810,0
20250224,132400,122624890,5810,5810,5810,5810,0
20250224,132300,122624890,5810,5810,5810,5810,0
20250224,132200,122624890,5810,5810,5810,5810,0
20250224,132100,122624890,5810,5810,5810,5810,0
20250224,132000,122624890,5810,5810,5810,5810,0
20250224,131900,122624890,5810,5810,5810,5810,0
20250224,131800,122624890,5810,5810,5810,5810,0
20250224,131700,122624890,5810,5810,5810,5810,0
20250224,131600,122624890,5810,5810,5810,5810,0
20250224,131500,122624890,5810,5810,5810,5810,0
20250224,131400,122624890,5810,5810,5810,5810,0
20250224,131300,122624890,5810,5810,5810,5810,0
20250224,131200,122624890,5810,5810,5810,5810,0
20250224,131100,122624890,5810,5810,5810,5810,2
20250224,131000,122613270,5810,5810,5810,5810,28
20250224,130900,122450590,5810,5810,5810,5810,38
20250224,130800,122229810,5810,5810,5810,5810,0
20250224,130700,122229810,5810,5810,5810,5810,0
20250224,130600,122229810,5810,5810,5810,5810,0
20250224,130500,122229810,5810,5810,5810,5810,0
20250224,130400,122229810,5810,5810,5810,5810,0
20250224,130300,122229810,5810,5810,5810,5810,0
20250224,130200,122229810,5810,5810,5810,5810,0
20250224,130100,122229810,5810,5810,5810,5810,1
20250224,130000,122224000,5770,5770,5770,5770,0
20250224,125900,122224000,5770,5770,5770,5770,0
20250224,125800,122224000,5770,5770,5770,5770,0
20250224,125700,122224000,5770,5770,5770,5770,0
20250224,125600,122224000,5770,5770,5770,5770,0
20250224,125500,122224000,5770,5770,5770,5770,0
20250224,125400,122224000,5770,5770,5770,5770,0
20250224,125300,122224000,5770,5770,5770,5770,50
20250224,125200,121935500,5770,5770,5770,5770,0
20250224,125100,121935500,5770,5770,5770,5770,0
20250224,125000,121935500,5770,5790,5790,5770,12
20250224,124900,121866060,5810,5810,5810,5810,3
20250224,124800,121848630,5810,5810,5810,5810,0
20250224,124700,121848630,5810,5810,5810,5810,0
20250224,124600,121848630,5810,5810,5810,5810,0
20250224,124500,121848630,5810,5810,5810,5810,0
20250224,124400,121848630,5810,5810,5810,5810,37
20250224,124300,121633660,5810,5810,5810,5810,0
20250224,124200,121633660,5810,5810,5810,5810,0
20250224,124100,121633660,5810,5810,5810,5810,0
20250224,124000,121633660,5810,5810,5810,5810,0
20250224,123900,121633660,5810,5810,5810,5810,0
20250224,123800,121633660,5810,5810,5810,5810,0
20250224,123700,121633660,5810,5810,5810,5810,0
20250224,123600,121633660,5810,5810,5810,5810,0
20250224,123500,121633660,5810,5810,5810,5810,1192
20250224,123400,114708140,5810,5810,5810,5810,0
20250224,123300,114708140,5810,5810,5810,5810,0
20250224,123200,114708140,5810,5810,5810,5810,0
20250224,123100,114708140,5810,5810,5810,5810,0
20250224,123000,114708140,5810,5810,5810,5810,0
20250224,122900,114708140,5810,5810,5810,5810,0
20250224,122800,114708140,5810,5810,5810,5810,1
20250224,122700,114702330,5790,5790,5790,5790,0
20250224,122600,114702330,5790,5790,5790,5790,0
20250224,122500,114702330,5790,5790,5790,5790,2
20250224,122400,114690750,5810,5810,5810,5810,0
20250224,122300,114690750,5810,5810,5810,5810,1
20250224,122200,114684940,5790,5790,5790,5790,13
20250224,122100,114609670,5790,5790,5790,5790,0
20250224,122000,114609670,5790,5790,5790,5790,0
20250224,121900,114609670,5790,5790,5790,5790,2
20250224,121800,114598090,5810,5810,5810,5810,0
20250224,121700,114598090,5810,5810,5810,5810,0
20250224,121600,114598090,5810,5810,5810,5810,3
20250224,121500,114580660,5790,5790,5790,5790,0
20250224,121400,114580660,5790,5790,5790,5790,0
20250224,121300,114580660,5790,5790,5790,5790,0
20250224,121200,114580660,5790,5790,5790,5790,760
20250224,121100,110180260,5790,5790,5790,5790,0
20250224,121000,110180260,5790,5790,5790,5790,0
20250224,120900,110180260,5790,5790,5790,5790,0
20250224,120800,110180260,5790,5790,5790,5790,0
20250224,120700,110180260,5790,5790,5790,5790,150
20250224,120600,109311760,5790,5790,5790,5790,0
20250224,120500,109311760,5790,5790,5790,5790,100
20250224,120400,108732760,5820,5820,5820,5820,0
20250224,120300,108732760,5820,5820,5820,5820,0
20250224,120200,108732760,5820,5820,5820,5820,0
20250224,120100,108732760,5820,5820,5820,5820,0
20250224,120000,108732760,5820,5810,5820,5810,2
20250224,115900,108721130,5800,5800,5800,5800,13
20250224,115800,108645730,5790,5790,5790,5790,0
20250224,115700,108645730,5790,5790,5790,5790,0
20250224,115600,108645730,5790,5790,5790,5790,0
20250224,115500,108645730,5790,5790,5790,5790,1
20250224,115400,108639940,5790,5790,5790,5790,0
20250224,115300,108639940,5790,5790,5790,5790,0
20250224,115200,108639940,5790,5790,5790,5790,30
20250224,115100,108466240,5790,5790,5790,5790,0
20250224,115000,108466240,5790,5790,5790,5790,0
20250224,114900,108466240,5790,5790,5790,5790,0
20250224,114800,108466240,5790,5790,5790,5790,0
20250224,114700,108466240,5790,5790,5790,5790,0
20250224,114600,108466240,5790,5790,5790,5790,0
20250224,114500,108466240,5790,5790,5790,5790,0
20250224,114400,108466240,5790,5790,5790,5790,0
20250224,114300,108466240,5790,5790,5790,5790,260
20250224,114200,106960840,5800,5800,5800,5800,10
20250224,114100,106902840,5800,5800,5800,5800,0
20250224,114000,106902840,5800,5800,5800,5800,150
20250224,113900,106032840,5790,5790,5790,5790,206
20250224,113800,104840100,5790,5790,5790,5790,0
20250224,113700,104840100,5790,5790,5790,5790,1
20250224,113600,104834310,5790,5790,5790,5790,0
20250224,113500,104834310,5790,5790,5790,5790,0
20250224,113400,104834310,5790,5790,5790,5790,0
20250224,113300,104834310,5790,5790,5790,5790,1
20250224,113200,104828520,5780,5780,5780,5780,0
20250224,113100,104828520,5780,5780,5780,5780,1726
20250224,113000,94852240,5770,5770,5770,5770,0
20250224,112900,94852240,5770,5770,5770,5770,0
20250224,112800,94852240,5770,5770,5770,5770,51
20250224,112700,94557970,5770,5770,5770,5770,1
20250224,112600,94552200,5760,5760,5760,5760,0
20250224,112500,94552200,5760,5760,5760,5760,0
20250224,112400,94552200,5760,5760,5760,5760,5
20250224,112300,94523400,5760,5760,5760,5760,5
20250224,112200,94494600,5760,5760,5760,5760,1544
20250224,112100,85601160,5760,5760,5760,5760,11
20250224,112000,85537800,5750,5750,5750,5750,0
20250224,111900,85537800,5750,5750,5750,5750,9
20250224,111800,85486050,5750,5740,5750,5740,350
20250224,111700,83477000,5740,5740,5740,5740,0
20250224,111600,83477000,5740,5740,5740,5740,0
20250224,111500,83477000,5740,5740,5740,5740,40
20250224,111400,83247400,5740,5740,5740,5740,1
20250224,111300,83241660,5710,5720,5720,5710,200
20250224,111200,82097910,5720,5720,5720,5720,0
20250224,111100,82097910,5720,5720,5720,5720,0
20250224,111000,82097910,5720,5740,5740,5720,1001
20250224,110900,76371420,5740,5740,5740,5740,0
20250224,110800,76371420,5740,5740,5740,5740,0
20250224,110700,76371420,5740,5740,5740,5740,0
20250224,110600,76371420,5740,5740,5740,5730,44
20250224,110500,76119160,5740,5740,5740,5730,79
20250224,110400,75666400,5730,5730,5730,5730,1
20250224,110300,75660670,5740,5740,5740,5740,1
20250224,110200,75654930,5740,5740,5740,5740,10
20250224,110100,75597530,5740,5740,5740,5740,0
20250224,110000,75597530,5740,5740,5740,5740,0
20250224,105900,75597530,5740,5740,5740,5740,2
20250224,105800,75586050,5740,5740,5740,5740,0
20250224,105700,75586050,5740,5740,5740,5740,0
20250224,105600,75586050,5740,5740,5740,5740,0
20250224,105500,75586050,5740,5740,5740,5740,1
20250224,105400,75580310,5720,5720,5720,5720,0
20250224,105300,75580310,5720,5720,5720,5720,41
20250224,105200,75345790,5720,5720,5720,5720,160
20250224,105100,74430590,5720,5720,5720,5720,41
20250224,105000,74196070,5720,5740,5740,5720,54
20250224,104900,73886790,5740,5740,5740,5740,20
20250224,104800,73771990,5720,5720,5720,5720,6
20250224,104700,73737670,5720,5720,5720,5720,3
20250224,104600,73720510,5720,5720,5720,5720,0
20250224,104500,73720510,5720,5720,5720,5720,41
20250224,104400,73485990,5740,5730,5740,5730,414
20250224,104300,71113710,5730,5730,5730,5730,0
20250224,104200,71113710,5730,5730,5730,5730,12
20250224,104100,71044950,5720,5720,5720,5720,0
20250224,104000,71044950,5720,5720,5720,5720,0
20250224,103900,71044950,5720,5720,5720,5720,0
20250224,103800,71044950,5720,5720,5720,5720,0
20250224,103700,71044950,5720,5730,5730,5720,9
20250224,103600,70993460,5720,5720,5720,5720,0
20250224,103500,70993460,5720,5720,5720,5720,0
20250224,103400,70993460,5720,5720,5720,5720,0
20250224,103300,70993460,5720,5720,5730,5720,105
20250224,103200,70391980,5730,5730,5730,5730,0
20250224,103100,70391980,5730,5730,5730,5730,0
20250224,103000,70391980,5730,5730,5730,5730,0
20250224,102900,70391980,5730,5730,5730,5730,0
20250224,102800,70391980,5730,5730,5730,5730,2
20250224,102700,70380520,5720,5720,5720,5720,0
20250224,102600,70380520,5720,5720,5720,5720,0
20250224,102500,70380520,5720,5720,5720,5720,0
20250224,102400,70380520,5720,5720,5720,5720,0
20250224,102300,70380520,5720,5720,5720,5720,0
20250224,102200,70380520,5720,5720,5720,5720,0
20250224,102100,70380520,5720,5720,5720,5720,1
20250224,102000,70374800,5710,5710,5710,5710,0
20250224,101900,70374800,5710,5710,5710,5710,1
20250224,101800,70369090,5720,5720,5720,5720,1
20250224,101700,70363370,5730,5730,5730,5730,0
20250224,101600,70363370,5730,5730,5730,5730,0
20250224,101500,70363370,5730,5730,5730,5730,0
20250224,101400,70363370,5730,5730,5730,5730,0
20250224,101300,70363370,5730,5730,5730,5730,10
20250224,101200,70306070,5730,5730,5730,5730,0
20250224,101100,70306070,5730,5730,5730,5730,0
20250224,101000,70306070,5730,5730,5730,5730,0
20250224,100900,70306070,5730,5730,5730,5730,0
20250224,100800,70306070,5730,5730,5730,5730,0
20250224,100700,70306070,5730,5720,5730,5720,151
20250224,100600,69442190,5710,5710,5710,5710,267
20250224,100500,67917620,5710,5710,5710,5710,0
20250224,100400,67917620,5710,5710,5710,5710,1
20250224,100300,67911910,5670,5670,5670,5670,55
20250224,100200,67600060,5670,5670,5670,5670,0
20250224,100100,67600060,5670,5670,5670,5670,0
20250224,100000,67600060,5670,5670,5670,5670,0
20250224,095900,67600060,5670,5680,5680,5670,68
20250224,095800,67214490,5670,5680,5720,5670,1506
20250224,095700,58672660,5690,5700,5700,5690,553
20250224,095600,55525860,5700,5700,5700,5700,0
20250224,095500,55525860,5700,5700,5700,5700,21
20250224,095400,55406160,5700,5700,5700,5700,150
20250224,095300,54551160,5710,5710,5710,5710,30
20250224,095200,54379860,5720,5720,5720,5720,2
20250224,095100,54368420,5720,5720,5720,5720,170
20250224,095000,53396020,5720,5720,5720,5720,5
20250224,094900,53367420,5720,5720,5720,5720,0
20250224,094800,53367420,5720,5700,5720,5680,508
20250224,094700,50479250,5700,5710,5710,5700,1000
20250224,094600,44778880,5710,5710,5710,5710,0
20250224,094500,44778880,5710,5710,5710,5710,0
20250224,094400,44778880,5710,5710,5710,5710,0
20250224,094300,44778880,5710,5710,5710,5710,8
20250224,094200,44733200,5700,5700,5700,5700,0
20250224,094100,44733200,5700,5700,5700,5700,75
20250224,094000,44305700,5700,5700,5720,5700,1700
20250224,093900,34615360,5710,5710,5720,5710,422
20250224,093800,32204740,5720,5720,5720,5720,6
20250224,093700,32170420,5720,5720,5720,5720,637
20250224,093600,28526780,5730,5730,5730,5730,66
20250224,093500,28148600,5730,5730,5730,5730,95
20250224,093400,27604250,5730,5730,5730,5730,18
20250224,093300,27501110,5730,5720,5730,5720,176
20250224,093200,26494370,5720,5730,5730,5720,1000
20250224,093100,20774320,5720,5740,5740,5720,190
20250224,093000,19687230,5720,5730,5730,5720,432
20250224,092900,17213000,5740,5740,5740,5740,20
20250224,092800,17098200,5740,5750,5750,5740,1401
20250224,092700,9044700,5750,5750,5760,5750,108
20250224,092600,8423500,5750,5760,5760,5750,102
20250224,092500,7836550,5810,5810,5810,5810,0
20250224,092400,7836550,5810,5810,5810,5810,0
20250224,092300,7836550,5810,5770,5810,5750,456
20250224,092200,5208560,5770,5770,5770,5770,1
20250224,092100,5202790,5780,5780,5780,5780,0
20250224,092000,5202790,5780,5780,5780,5780,0
20250224,091900,5202790,5780,5780,5780,5780,0
20250224,091800,5202790,5780,5780,5780,5780,20
20250224,091700,5087190,5810,5810,5810,5810,1
20250224,091600,5081380,5770,5770,5770,5770,100
20250224,091500,4504380,5770,5770,5770,5770,97
20250224,091400,3944690,5820,5820,5820,5820,0
20250224,091300,3944690,5820,5820,5820,5820,0
20250224,091200,3944690,5820,5820,5820,5820,0
20250224,091100,3944690,5820,5820,5820,5820,1
20250224,091000,3938870,5780,5780,5780,5780,158
20250224,090900,3025630,5780,5780,5780,5780,50
20250224,090800,2736630,5780,5780,5780,5780,0
20250224,090700,2736630,5780,5780,5780,5780,176
20250224,090600,1719350,5780,5780,5780,5780,78
20250224,090500,1268510,5790,5790,5790,5790,20
20250224,090400,1152710,5790,5790,5790,5790,0
20250224,090300,1152710,5790,5790,5790,5790,0
20250224,090200,1152710,5790,5790,5790,5790,0
20250224,090100,1152710,5790,5830,5830,5790,79
20250224,090000,694930,5810,5840,5840,5810,119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190700 140407680 5780 5780 5780 5780 266
3 20250224 190600 140407680 5780 5780 5780 5780 0
4 20250224 190500 140407680 5780 5780 5780 5780 0
5 20250224 190400 140407680 5780 5780 5780 5780 0
6 20250224 190300 140407680 5780 5780 5780 5780 0
7 20250224 190200 140407680 5780 5780 5780 5780 0
8 20250224 190100 140407680 5780 5780 5780 5780 0
9 20250224 190000 140407680 5780 5780 5780 5780 0
10 20250224 185900 140407680 5780 5780 5780 5780 0
11 20250224 185800 140407680 5780 5780 5780 5780 0
12 20250224 185700 140407680 5780 5780 5780 5780 0
13 20250224 185600 140407680 5780 5780 5780 5780 0
14 20250224 185500 140407680 5780 5780 5780 5780 0
15 20250224 185400 140407680 5780 5780 5780 5780 0
16 20250224 185300 140407680 5780 5780 5780 5780 0
17 20250224 185200 140407680 5780 5780 5780 5780 0
18 20250224 185100 140407680 5780 5780 5780 5780 0
19 20250224 185000 140407680 5780 5780 5780 5780 0
20 20250224 184900 140407680 5780 5780 5780 5780 0
21 20250224 184800 140407680 5780 5780 5780 5780 0
22 20250224 184700 140407680 5780 5780 5780 5780 0
23 20250224 184600 140407680 5780 5780 5780 5780 0
24 20250224 184500 140407680 5780 5780 5780 5780 0
25 20250224 184400 140407680 5780 5780 5780 5780 0
26 20250224 184300 140407680 5780 5780 5780 5780 0
27 20250224 184200 140407680 5780 5780 5780 5780 0
28 20250224 184100 140407680 5780 5780 5780 5780 0
29 20250224 184000 140407680 5780 5780 5780 5780 0
30 20250224 183900 140407680 5780 5780 5780 5780 0
31 20250224 183800 140407680 5780 5780 5780 5780 0
32 20250224 183700 140407680 5780 5780 5780 5780 266
33 20250224 183600 140407680 5780 5780 5780 5780 0
34 20250224 183500 140407680 5780 5780 5780 5780 0
35 20250224 183400 140407680 5780 5780 5780 5780 0
36 20250224 183300 140407680 5780 5780 5780 5780 0
37 20250224 183200 140407680 5780 5780 5780 5780 0
38 20250224 183100 140407680 5780 5780 5780 5780 0
39 20250224 183000 140407680 5780 5780 5780 5780 0
40 20250224 182900 140407680 5780 5780 5780 5780 0
41 20250224 182800 140407680 5780 5780 5780 5780 0
42 20250224 182700 140407680 5780 5780 5780 5780 0
43 20250224 182600 140407680 5780 5780 5780 5780 0
44 20250224 182500 140407680 5780 5780 5780 5780 0
45 20250224 182400 140407680 5780 5780 5780 5780 0
46 20250224 182300 140407680 5780 5780 5780 5780 0
47 20250224 182200 140407680 5780 5780 5780 5780 0
48 20250224 182100 140407680 5780 5780 5780 5780 0
49 20250224 182000 140407680 5780 5780 5780 5780 0
50 20250224 181900 140407680 5780 5780 5780 5780 0
51 20250224 181800 140407680 5780 5780 5780 5780 0
52 20250224 181700 140407680 5780 5780 5780 5780 0
53 20250224 181600 140407680 5780 5780 5780 5780 0
54 20250224 181500 140407680 5780 5780 5780 5780 0
55 20250224 181400 140407680 5780 5780 5780 5780 0
56 20250224 181300 140407680 5780 5780 5780 5780 0
57 20250224 181200 140407680 5780 5780 5780 5780 0
58 20250224 181100 140407680 5780 5780 5780 5780 0
59 20250224 181000 140407680 5780 5780 5780 5780 0
60 20250224 180900 140407680 5780 5780 5780 5780 0
61 20250224 180800 140407680 5780 5780 5780 5780 0
62 20250224 180700 140407680 5780 5780 5780 5780 266
63 20250224 180600 140407680 5780 5780 5780 5780 0
64 20250224 180500 140407680 5780 5780 5780 5780 0
65 20250224 180400 140407680 5780 5780 5780 5780 0
66 20250224 180300 140407680 5780 5780 5780 5780 0
67 20250224 180200 140407680 5780 5780 5780 5780 0
68 20250224 180100 140407680 5780 5780 5780 5780 0
69 20250224 180000 140407680 5780 5780 5780 5780 0
70 20250224 175900 140407680 5780 5780 5780 5780 0
71 20250224 175800 140407680 5780 5780 5780 5780 0
72 20250224 175700 140407680 5780 5780 5780 5780 0
73 20250224 175600 140407680 5780 5780 5780 5780 0
74 20250224 175500 140407680 5780 5780 5780 5780 0
75 20250224 175400 140407680 5780 5780 5780 5780 0
76 20250224 175300 140407680 5780 5780 5780 5780 0
77 20250224 175200 140407680 5780 5780 5780 5780 0
78 20250224 175100 140407680 5780 5780 5780 5780 0
79 20250224 175000 140407680 5780 5780 5780 5780 0
80 20250224 174900 140407680 5780 5780 5780 5780 0
81 20250224 174800 140407680 5780 5780 5780 5780 0
82 20250224 174700 140407680 5780 5780 5780 5780 0
83 20250224 174600 140407680 5780 5780 5780 5780 0
84 20250224 174500 140407680 5780 5780 5780 5780 0
85 20250224 174400 140407680 5780 5780 5780 5780 0
86 20250224 174300 140407680 5780 5780 5780 5780 0
87 20250224 174200 140407680 5780 5780 5780 5780 0
88 20250224 174100 140407680 5780 5780 5780 5780 0
89 20250224 174000 140407680 5780 5780 5780 5780 0
90 20250224 173900 140407680 5780 5780 5780 5780 0
91 20250224 173800 140407680 5780 5780 5780 5780 0
92 20250224 173700 140407680 5780 5780 5780 5780 266
93 20250224 173600 140407680 5780 5780 5780 5780 0
94 20250224 173500 140407680 5780 5780 5780 5780 0
95 20250224 173400 140407680 5780 5780 5780 5780 0
96 20250224 173300 140407680 5780 5780 5780 5780 0
97 20250224 173200 140407680 5780 5780 5780 5780 0
98 20250224 173100 140407680 5780 5780 5780 5780 0
99 20250224 173000 140407680 5780 5780 5780 5780 0
100 20250224 172900 140407680 5780 5780 5780 5780 0
101 20250224 172800 140407680 5780 5780 5780 5780 0
102 20250224 172700 140407680 5780 5780 5780 5780 0
103 20250224 172600 140407680 5780 5780 5780 5780 0
104 20250224 172500 140407680 5780 5780 5780 5780 0
105 20250224 172400 140407680 5780 5780 5780 5780 0
106 20250224 172300 140407680 5780 5780 5780 5780 0
107 20250224 172200 140407680 5780 5780 5780 5780 0
108 20250224 172100 140407680 5780 5780 5780 5780 0
109 20250224 172000 140407680 5780 5780 5780 5780 0
110 20250224 171900 140407680 5780 5780 5780 5780 0
111 20250224 171800 140407680 5780 5780 5780 5780 0
112 20250224 171700 140407680 5780 5780 5780 5780 0
113 20250224 171600 140407680 5780 5780 5780 5780 0
114 20250224 171500 140407680 5780 5780 5780 5780 0
115 20250224 171400 140407680 5780 5780 5780 5780 0
116 20250224 171300 140407680 5780 5780 5780 5780 0
117 20250224 171200 140407680 5780 5780 5780 5780 0
118 20250224 171100 140407680 5780 5780 5780 5780 0
119 20250224 171000 140407680 5780 5780 5780 5780 0
120 20250224 170900 140407680 5780 5780 5780 5780 0
121 20250224 170800 140407680 5780 5780 5780 5780 0
122 20250224 170700 140407680 5780 5780 5780 5780 266
123 20250224 170600 140407680 5780 5780 5780 5780 0
124 20250224 170500 140407680 5780 5780 5780 5780 0
125 20250224 170400 140407680 5780 5780 5780 5780 0
126 20250224 170300 140407680 5780 5780 5780 5780 0
127 20250224 170200 140407680 5780 5780 5780 5780 0
128 20250224 170100 140407680 5780 5780 5780 5780 0
129 20250224 170000 140407680 5780 5780 5780 5780 0
130 20250224 165900 140407680 5780 5780 5780 5780 0
131 20250224 165800 140407680 5780 5780 5780 5780 0
132 20250224 165700 140407680 5780 5780 5780 5780 0
133 20250224 165600 140407680 5780 5780 5780 5780 0
134 20250224 165500 140407680 5780 5780 5780 5780 0
135 20250224 165400 140407680 5780 5780 5780 5780 0
136 20250224 165300 140407680 5780 5780 5780 5780 0
137 20250224 165200 140407680 5780 5780 5780 5780 0
138 20250224 165100 140407680 5780 5780 5780 5780 0
139 20250224 165000 140407680 5780 5780 5780 5780 0
140 20250224 164900 140407680 5780 5780 5780 5780 0
141 20250224 164800 140407680 5780 5780 5780 5780 0
142 20250224 164700 140407680 5780 5780 5780 5780 0
143 20250224 164600 140407680 5780 5780 5780 5780 0
144 20250224 164500 140407680 5780 5780 5780 5780 0
145 20250224 164400 140407680 5780 5780 5780 5780 0
146 20250224 164300 140407680 5780 5780 5780 5780 0
147 20250224 164200 140407680 5780 5780 5780 5780 0
148 20250224 164100 140407680 5780 5780 5780 5780 0
149 20250224 164000 140407680 5780 5780 5780 5780 0
150 20250224 163900 140407680 5780 5780 5780 5780 0
151 20250224 163800 140407680 5780 5780 5780 5780 0
152 20250224 163700 140407680 5780 5780 5780 5780 266
153 20250224 163600 140407680 5780 5780 5780 5780 0
154 20250224 163500 140407680 5780 5780 5780 5780 0
155 20250224 163400 140407680 5780 5780 5780 5780 0
156 20250224 163300 140407680 5780 5780 5780 5780 0
157 20250224 163200 140407680 5780 5780 5780 5780 0
158 20250224 163100 140407680 5780 5780 5780 5780 0
159 20250224 163000 140407680 5780 5780 5780 5780 0
160 20250224 162900 140407680 5780 5780 5780 5780 0
161 20250224 162800 140407680 5780 5780 5780 5780 0
162 20250224 162700 140407680 5780 5780 5780 5780 0
163 20250224 162600 140407680 5780 5780 5780 5780 0
164 20250224 162500 140407680 5780 5780 5780 5780 0
165 20250224 162400 140407680 5780 5780 5780 5780 0
166 20250224 162300 140407680 5780 5780 5780 5780 0
167 20250224 162200 140407680 5780 5780 5780 5780 0
168 20250224 162100 140407680 5780 5780 5780 5780 0
169 20250224 162000 140407680 5780 5780 5780 5780 0
170 20250224 161900 140407680 5780 5780 5780 5780 0
171 20250224 161800 140407680 5780 5780 5780 5780 0
172 20250224 161700 140407680 5780 5780 5780 5780 0
173 20250224 161600 140407680 5780 5780 5780 5780 0
174 20250224 161500 140407680 5780 5780 5780 5780 0
175 20250224 161400 140407680 5780 5780 5780 5780 0
176 20250224 161300 140407680 5780 5780 5780 5780 0
177 20250224 161200 140407680 5780 5780 5780 5780 0
178 20250224 161100 140407680 5780 5780 5780 5780 0
179 20250224 161000 140407680 5780 5780 5780 5780 0
180 20250224 160900 140407680 5780 5780 5780 5780 0
181 20250224 160800 140407680 5780 5780 5780 5780 0
182 20250224 160700 140407680 5780 5780 5780 5780 266
183 20250224 160600 140407680 5780 5780 5780 5780 0
184 20250224 160500 140407680 5780 5780 5780 5780 0
185 20250224 160400 140407680 5780 5780 5780 5780 0
186 20250224 160300 140407680 5780 5780 5780 5780 0
187 20250224 160200 140407680 5780 5780 5780 5780 0
188 20250224 160100 140407680 5780 5780 5780 5780 0
189 20250224 160000 140407680 5780 5780 5780 5780 0
190 20250224 155900 140407680 5780 5780 5780 5780 0
191 20250224 155800 140407680 5780 5780 5780 5780 0
192 20250224 155700 140407680 5780 5780 5780 5780 0
193 20250224 155600 140407680 5780 5780 5780 5780 0
194 20250224 155500 140407680 5780 5780 5780 5780 0
195 20250224 155400 140407680 5780 5780 5780 5780 0
196 20250224 155300 140407680 5780 5780 5780 5780 0
197 20250224 155200 140407680 5780 5780 5780 5780 0
198 20250224 155100 140407680 5780 5780 5780 5780 0
199 20250224 155000 140407680 5780 5780 5780 5780 0
200 20250224 154900 140407680 5780 5780 5780 5780 0
201 20250224 154800 140407680 5780 5780 5780 5780 0
202 20250224 154700 140407680 5780 5780 5780 5780 0
203 20250224 154600 140407680 5780 5780 5780 5780 0
204 20250224 154500 140407680 5780 5780 5780 5780 0
205 20250224 154400 140407680 5780 5780 5780 5780 0
206 20250224 154300 140407680 5780 5780 5780 5780 0
207 20250224 154200 140407680 5780 5780 5780 5780 0
208 20250224 154100 140407680 5780 5780 5780 5780 0
209 20250224 154000 140407680 5780 5780 5780 5780 0
210 20250224 153900 140407680 5780 5780 5780 5780 0
211 20250224 153800 140407680 5780 5780 5780 5780 0
212 20250224 153700 140407680 5780 5780 5780 5780 266
213 20250224 153600 140407680 5780 5780 5780 5780 0
214 20250224 153500 140407680 5780 5780 5780 5780 0
215 20250224 153400 140407680 5780 5780 5780 5780 0
216 20250224 153300 140407680 5780 5780 5780 5780 0
217 20250224 153200 140407680 5780 5780 5780 5780 0
218 20250224 153100 140407680 5780 5780 5780 5780 0
219 20250224 153000 140407680 5780 5780 5780 5780 266
220 20250224 152900 138870200 5780 5780 5780 5780 0
221 20250224 152800 138870200 5780 5780 5780 5780 0
222 20250224 152700 138870200 5780 5780 5780 5780 0
223 20250224 152600 138870200 5780 5780 5780 5780 0
224 20250224 152500 138870200 5780 5780 5780 5780 0
225 20250224 152400 138870200 5780 5780 5780 5780 0
226 20250224 152300 138870200 5780 5780 5780 5780 0
227 20250224 152200 138870200 5780 5780 5780 5780 0
228 20250224 152100 138870200 5780 5780 5780 5780 0
229 20250224 152000 138870200 5780 5780 5780 5780 0
230 20250224 151900 138870200 5780 5780 5780 5780 4
231 20250224 151800 138847080 5790 5790 5790 5790 34
232 20250224 151700 138650220 5790 5790 5790 5790 20
233 20250224 151600 138534420 5790 5790 5790 5790 0
234 20250224 151500 138534420 5790 5780 5790 5780 9
235 20250224 151400 138482390 5780 5780 5780 5780 20
236 20250224 151300 138366790 5780 5780 5780 5780 24
237 20250224 151200 138228070 5780 5780 5780 5780 0
238 20250224 151100 138228070 5780 5770 5780 5770 31
239 20250224 151000 138048950 5770 5770 5770 5770 471
240 20250224 150900 135331280 5780 5780 5780 5780 20
241 20250224 150800 135215680 5780 5780 5780 5780 0
242 20250224 150700 135215680 5780 5770 5780 5770 346
243 20250224 150600 133219150 5780 5780 5780 5780 0
244 20250224 150500 133219150 5780 5780 5780 5780 0
245 20250224 150400 133219150 5780 5780 5780 5780 0
246 20250224 150300 133219150 5780 5780 5780 5780 0
247 20250224 150200 133219150 5780 5780 5780 5780 0
248 20250224 150100 133219150 5780 5780 5780 5780 0
249 20250224 150000 133219150 5780 5780 5780 5780 10
250 20250224 145900 133161350 5780 5780 5780 5780 0
251 20250224 145800 133161350 5780 5780 5780 5780 0
252 20250224 145700 133161350 5780 5780 5780 5780 0
253 20250224 145600 133161350 5780 5780 5780 5780 0
254 20250224 145500 133161350 5780 5780 5780 5780 0
255 20250224 145400 133161350 5780 5780 5780 5780 0
256 20250224 145300 133161350 5780 5780 5780 5780 0
257 20250224 145200 133161350 5780 5780 5780 5780 10
258 20250224 145100 133103550 5780 5780 5780 5780 0
259 20250224 145000 133103550 5780 5780 5780 5780 0
260 20250224 144900 133103550 5780 5780 5780 5780 170
261 20250224 144800 132120950 5780 5780 5780 5780 80
262 20250224 144700 131658550 5790 5790 5790 5790 0
263 20250224 144600 131658550 5790 5790 5790 5790 0
264 20250224 144500 131658550 5790 5790 5790 5790 1
265 20250224 144400 131652760 5790 5790 5790 5790 0
266 20250224 144300 131652760 5790 5790 5790 5790 0
267 20250224 144200 131652760 5790 5790 5790 5790 0
268 20250224 144100 131652760 5790 5790 5790 5790 77
269 20250224 144000 131206930 5780 5780 5780 5780 0
270 20250224 143900 131206930 5780 5780 5780 5780 0
271 20250224 143800 131206930 5780 5780 5780 5780 0
272 20250224 143700 131206930 5780 5780 5780 5780 0
273 20250224 143600 131206930 5780 5780 5780 5780 0
274 20250224 143500 131206930 5780 5780 5780 5780 30
275 20250224 143400 131033530 5800 5800 5800 5800 0
276 20250224 143300 131033530 5800 5800 5800 5800 1008
277 20250224 143200 125187130 5800 5800 5800 5800 0
278 20250224 143100 125187130 5800 5800 5800 5800 0
279 20250224 143000 125187130 5800 5800 5800 5800 0
280 20250224 142900 125187130 5800 5800 5800 5800 50
281 20250224 142800 124897130 5780 5780 5780 5780 0
282 20250224 142700 124897130 5780 5780 5780 5780 1
283 20250224 142600 124891350 5800 5800 5800 5800 0
284 20250224 142500 124891350 5800 5800 5800 5800 0
285 20250224 142400 124891350 5800 5800 5800 5800 0
286 20250224 142300 124891350 5800 5800 5800 5800 0
287 20250224 142200 124891350 5800 5800 5800 5800 50
288 20250224 142100 124601350 5770 5770 5770 5770 0
289 20250224 142000 124601350 5770 5770 5770 5770 0
290 20250224 141900 124601350 5770 5770 5770 5770 0
291 20250224 141800 124601350 5770 5770 5770 5770 0
292 20250224 141700 124601350 5770 5770 5770 5770 0
293 20250224 141600 124601350 5770 5770 5770 5770 0
294 20250224 141500 124601350 5770 5770 5770 5770 0
295 20250224 141400 124601350 5770 5770 5770 5770 0
296 20250224 141300 124601350 5770 5770 5770 5770 0
297 20250224 141200 124601350 5770 5770 5770 5770 5
298 20250224 141100 124572500 5800 5800 5800 5800 0
299 20250224 141000 124572500 5800 5800 5800 5800 20
300 20250224 140900 124456500 5800 5800 5800 5800 0
301 20250224 140800 124456500 5800 5800 5800 5800 0
302 20250224 140700 124456500 5800 5800 5800 5800 0
303 20250224 140600 124456500 5800 5800 5800 5800 87
304 20250224 140500 123951900 5810 5810 5810 5810 0
305 20250224 140400 123951900 5810 5810 5810 5810 0
306 20250224 140300 123951900 5810 5810 5810 5810 0
307 20250224 140200 123951900 5810 5810 5810 5810 1
308 20250224 140100 123946090 5770 5770 5770 5770 0
309 20250224 140000 123946090 5770 5770 5770 5770 40
310 20250224 135900 123715290 5800 5800 5800 5800 0
311 20250224 135800 123715290 5800 5800 5800 5800 0
312 20250224 135700 123715290 5800 5800 5800 5800 0
313 20250224 135600 123715290 5800 5800 5800 5800 0
314 20250224 135500 123715290 5800 5800 5800 5800 0
315 20250224 135400 123715290 5800 5800 5800 5800 5
316 20250224 135300 123686290 5800 5800 5800 5800 0
317 20250224 135200 123686290 5800 5800 5800 5800 0
318 20250224 135100 123686290 5800 5800 5800 5800 0
319 20250224 135000 123686290 5800 5800 5800 5800 0
320 20250224 134900 123686290 5800 5800 5800 5800 1
321 20250224 134800 123680490 5800 5800 5800 5800 0
322 20250224 134700 123680490 5800 5800 5800 5800 20
323 20250224 134600 123564490 5800 5800 5800 5800 0
324 20250224 134500 123564490 5800 5800 5800 5800 0
325 20250224 134400 123564490 5800 5800 5800 5800 0
326 20250224 134300 123564490 5800 5800 5800 5800 1
327 20250224 134200 123558690 5800 5800 5800 5800 0
328 20250224 134100 123558690 5800 5800 5800 5800 0
329 20250224 134000 123558690 5800 5800 5800 5800 10
330 20250224 133900 123500690 5800 5800 5800 5800 0
331 20250224 133800 123500690 5800 5800 5800 5800 0
332 20250224 133700 123500690 5800 5800 5800 5800 0
333 20250224 133600 123500690 5800 5800 5800 5800 18
334 20250224 133500 123396290 5800 5800 5800 5800 0
335 20250224 133400 123396290 5800 5800 5800 5800 0
336 20250224 133300 123396290 5800 5800 5800 5800 0
337 20250224 133200 123396290 5800 5800 5800 5800 133
338 20250224 133100 122624890 5810 5810 5810 5810 0
339 20250224 133000 122624890 5810 5810 5810 5810 0
340 20250224 132900 122624890 5810 5810 5810 5810 0
341 20250224 132800 122624890 5810 5810 5810 5810 0
342 20250224 132700 122624890 5810 5810 5810 5810 0
343 20250224 132600 122624890 5810 5810 5810 5810 0
344 20250224 132500 122624890 5810 5810 5810 5810 0
345 20250224 132400 122624890 5810 5810 5810 5810 0
346 20250224 132300 122624890 5810 5810 5810 5810 0
347 20250224 132200 122624890 5810 5810 5810 5810 0
348 20250224 132100 122624890 5810 5810 5810 5810 0
349 20250224 132000 122624890 5810 5810 5810 5810 0
350 20250224 131900 122624890 5810 5810 5810 5810 0
351 20250224 131800 122624890 5810 5810 5810 5810 0
352 20250224 131700 122624890 5810 5810 5810 5810 0
353 20250224 131600 122624890 5810 5810 5810 5810 0
354 20250224 131500 122624890 5810 5810 5810 5810 0
355 20250224 131400 122624890 5810 5810 5810 5810 0
356 20250224 131300 122624890 5810 5810 5810 5810 0
357 20250224 131200 122624890 5810 5810 5810 5810 0
358 20250224 131100 122624890 5810 5810 5810 5810 2
359 20250224 131000 122613270 5810 5810 5810 5810 28
360 20250224 130900 122450590 5810 5810 5810 5810 38
361 20250224 130800 122229810 5810 5810 5810 5810 0
362 20250224 130700 122229810 5810 5810 5810 5810 0
363 20250224 130600 122229810 5810 5810 5810 5810 0
364 20250224 130500 122229810 5810 5810 5810 5810 0
365 20250224 130400 122229810 5810 5810 5810 5810 0
366 20250224 130300 122229810 5810 5810 5810 5810 0
367 20250224 130200 122229810 5810 5810 5810 5810 0
368 20250224 130100 122229810 5810 5810 5810 5810 1
369 20250224 130000 122224000 5770 5770 5770 5770 0
370 20250224 125900 122224000 5770 5770 5770 5770 0
371 20250224 125800 122224000 5770 5770 5770 5770 0
372 20250224 125700 122224000 5770 5770 5770 5770 0
373 20250224 125600 122224000 5770 5770 5770 5770 0
374 20250224 125500 122224000 5770 5770 5770 5770 0
375 20250224 125400 122224000 5770 5770 5770 5770 0
376 20250224 125300 122224000 5770 5770 5770 5770 50
377 20250224 125200 121935500 5770 5770 5770 5770 0
378 20250224 125100 121935500 5770 5770 5770 5770 0
379 20250224 125000 121935500 5770 5790 5790 5770 12
380 20250224 124900 121866060 5810 5810 5810 5810 3
381 20250224 124800 121848630 5810 5810 5810 5810 0
382 20250224 124700 121848630 5810 5810 5810 5810 0
383 20250224 124600 121848630 5810 5810 5810 5810 0
384 20250224 124500 121848630 5810 5810 5810 5810 0
385 20250224 124400 121848630 5810 5810 5810 5810 37
386 20250224 124300 121633660 5810 5810 5810 5810 0
387 20250224 124200 121633660 5810 5810 5810 5810 0
388 20250224 124100 121633660 5810 5810 5810 5810 0
389 20250224 124000 121633660 5810 5810 5810 5810 0
390 20250224 123900 121633660 5810 5810 5810 5810 0
391 20250224 123800 121633660 5810 5810 5810 5810 0
392 20250224 123700 121633660 5810 5810 5810 5810 0
393 20250224 123600 121633660 5810 5810 5810 5810 0
394 20250224 123500 121633660 5810 5810 5810 5810 1192
395 20250224 123400 114708140 5810 5810 5810 5810 0
396 20250224 123300 114708140 5810 5810 5810 5810 0
397 20250224 123200 114708140 5810 5810 5810 5810 0
398 20250224 123100 114708140 5810 5810 5810 5810 0
399 20250224 123000 114708140 5810 5810 5810 5810 0
400 20250224 122900 114708140 5810 5810 5810 5810 0
401 20250224 122800 114708140 5810 5810 5810 5810 1
402 20250224 122700 114702330 5790 5790 5790 5790 0
403 20250224 122600 114702330 5790 5790 5790 5790 0
404 20250224 122500 114702330 5790 5790 5790 5790 2
405 20250224 122400 114690750 5810 5810 5810 5810 0
406 20250224 122300 114690750 5810 5810 5810 5810 1
407 20250224 122200 114684940 5790 5790 5790 5790 13
408 20250224 122100 114609670 5790 5790 5790 5790 0
409 20250224 122000 114609670 5790 5790 5790 5790 0
410 20250224 121900 114609670 5790 5790 5790 5790 2
411 20250224 121800 114598090 5810 5810 5810 5810 0
412 20250224 121700 114598090 5810 5810 5810 5810 0
413 20250224 121600 114598090 5810 5810 5810 5810 3
414 20250224 121500 114580660 5790 5790 5790 5790 0
415 20250224 121400 114580660 5790 5790 5790 5790 0
416 20250224 121300 114580660 5790 5790 5790 5790 0
417 20250224 121200 114580660 5790 5790 5790 5790 760
418 20250224 121100 110180260 5790 5790 5790 5790 0
419 20250224 121000 110180260 5790 5790 5790 5790 0
420 20250224 120900 110180260 5790 5790 5790 5790 0
421 20250224 120800 110180260 5790 5790 5790 5790 0
422 20250224 120700 110180260 5790 5790 5790 5790 150
423 20250224 120600 109311760 5790 5790 5790 5790 0
424 20250224 120500 109311760 5790 5790 5790 5790 100
425 20250224 120400 108732760 5820 5820 5820 5820 0
426 20250224 120300 108732760 5820 5820 5820 5820 0
427 20250224 120200 108732760 5820 5820 5820 5820 0
428 20250224 120100 108732760 5820 5820 5820 5820 0
429 20250224 120000 108732760 5820 5810 5820 5810 2
430 20250224 115900 108721130 5800 5800 5800 5800 13
431 20250224 115800 108645730 5790 5790 5790 5790 0
432 20250224 115700 108645730 5790 5790 5790 5790 0
433 20250224 115600 108645730 5790 5790 5790 5790 0
434 20250224 115500 108645730 5790 5790 5790 5790 1
435 20250224 115400 108639940 5790 5790 5790 5790 0
436 20250224 115300 108639940 5790 5790 5790 5790 0
437 20250224 115200 108639940 5790 5790 5790 5790 30
438 20250224 115100 108466240 5790 5790 5790 5790 0
439 20250224 115000 108466240 5790 5790 5790 5790 0
440 20250224 114900 108466240 5790 5790 5790 5790 0
441 20250224 114800 108466240 5790 5790 5790 5790 0
442 20250224 114700 108466240 5790 5790 5790 5790 0
443 20250224 114600 108466240 5790 5790 5790 5790 0
444 20250224 114500 108466240 5790 5790 5790 5790 0
445 20250224 114400 108466240 5790 5790 5790 5790 0
446 20250224 114300 108466240 5790 5790 5790 5790 260
447 20250224 114200 106960840 5800 5800 5800 5800 10
448 20250224 114100 106902840 5800 5800 5800 5800 0
449 20250224 114000 106902840 5800 5800 5800 5800 150
450 20250224 113900 106032840 5790 5790 5790 5790 206
451 20250224 113800 104840100 5790 5790 5790 5790 0
452 20250224 113700 104840100 5790 5790 5790 5790 1
453 20250224 113600 104834310 5790 5790 5790 5790 0
454 20250224 113500 104834310 5790 5790 5790 5790 0
455 20250224 113400 104834310 5790 5790 5790 5790 0
456 20250224 113300 104834310 5790 5790 5790 5790 1
457 20250224 113200 104828520 5780 5780 5780 5780 0
458 20250224 113100 104828520 5780 5780 5780 5780 1726
459 20250224 113000 94852240 5770 5770 5770 5770 0
460 20250224 112900 94852240 5770 5770 5770 5770 0
461 20250224 112800 94852240 5770 5770 5770 5770 51
462 20250224 112700 94557970 5770 5770 5770 5770 1
463 20250224 112600 94552200 5760 5760 5760 5760 0
464 20250224 112500 94552200 5760 5760 5760 5760 0
465 20250224 112400 94552200 5760 5760 5760 5760 5
466 20250224 112300 94523400 5760 5760 5760 5760 5
467 20250224 112200 94494600 5760 5760 5760 5760 1544
468 20250224 112100 85601160 5760 5760 5760 5760 11
469 20250224 112000 85537800 5750 5750 5750 5750 0
470 20250224 111900 85537800 5750 5750 5750 5750 9
471 20250224 111800 85486050 5750 5740 5750 5740 350
472 20250224 111700 83477000 5740 5740 5740 5740 0
473 20250224 111600 83477000 5740 5740 5740 5740 0
474 20250224 111500 83477000 5740 5740 5740 5740 40
475 20250224 111400 83247400 5740 5740 5740 5740 1
476 20250224 111300 83241660 5710 5720 5720 5710 200
477 20250224 111200 82097910 5720 5720 5720 5720 0
478 20250224 111100 82097910 5720 5720 5720 5720 0
479 20250224 111000 82097910 5720 5740 5740 5720 1001
480 20250224 110900 76371420 5740 5740 5740 5740 0
481 20250224 110800 76371420 5740 5740 5740 5740 0
482 20250224 110700 76371420 5740 5740 5740 5740 0
483 20250224 110600 76371420 5740 5740 5740 5730 44
484 20250224 110500 76119160 5740 5740 5740 5730 79
485 20250224 110400 75666400 5730 5730 5730 5730 1
486 20250224 110300 75660670 5740 5740 5740 5740 1
487 20250224 110200 75654930 5740 5740 5740 5740 10
488 20250224 110100 75597530 5740 5740 5740 5740 0
489 20250224 110000 75597530 5740 5740 5740 5740 0
490 20250224 105900 75597530 5740 5740 5740 5740 2
491 20250224 105800 75586050 5740 5740 5740 5740 0
492 20250224 105700 75586050 5740 5740 5740 5740 0
493 20250224 105600 75586050 5740 5740 5740 5740 0
494 20250224 105500 75586050 5740 5740 5740 5740 1
495 20250224 105400 75580310 5720 5720 5720 5720 0
496 20250224 105300 75580310 5720 5720 5720 5720 41
497 20250224 105200 75345790 5720 5720 5720 5720 160
498 20250224 105100 74430590 5720 5720 5720 5720 41
499 20250224 105000 74196070 5720 5740 5740 5720 54
500 20250224 104900 73886790 5740 5740 5740 5740 20
501 20250224 104800 73771990 5720 5720 5720 5720 6
502 20250224 104700 73737670 5720 5720 5720 5720 3
503 20250224 104600 73720510 5720 5720 5720 5720 0
504 20250224 104500 73720510 5720 5720 5720 5720 41
505 20250224 104400 73485990 5740 5730 5740 5730 414
506 20250224 104300 71113710 5730 5730 5730 5730 0
507 20250224 104200 71113710 5730 5730 5730 5730 12
508 20250224 104100 71044950 5720 5720 5720 5720 0
509 20250224 104000 71044950 5720 5720 5720 5720 0
510 20250224 103900 71044950 5720 5720 5720 5720 0
511 20250224 103800 71044950 5720 5720 5720 5720 0
512 20250224 103700 71044950 5720 5730 5730 5720 9
513 20250224 103600 70993460 5720 5720 5720 5720 0
514 20250224 103500 70993460 5720 5720 5720 5720 0
515 20250224 103400 70993460 5720 5720 5720 5720 0
516 20250224 103300 70993460 5720 5720 5730 5720 105
517 20250224 103200 70391980 5730 5730 5730 5730 0
518 20250224 103100 70391980 5730 5730 5730 5730 0
519 20250224 103000 70391980 5730 5730 5730 5730 0
520 20250224 102900 70391980 5730 5730 5730 5730 0
521 20250224 102800 70391980 5730 5730 5730 5730 2
522 20250224 102700 70380520 5720 5720 5720 5720 0
523 20250224 102600 70380520 5720 5720 5720 5720 0
524 20250224 102500 70380520 5720 5720 5720 5720 0
525 20250224 102400 70380520 5720 5720 5720 5720 0
526 20250224 102300 70380520 5720 5720 5720 5720 0
527 20250224 102200 70380520 5720 5720 5720 5720 0
528 20250224 102100 70380520 5720 5720 5720 5720 1
529 20250224 102000 70374800 5710 5710 5710 5710 0
530 20250224 101900 70374800 5710 5710 5710 5710 1
531 20250224 101800 70369090 5720 5720 5720 5720 1
532 20250224 101700 70363370 5730 5730 5730 5730 0
533 20250224 101600 70363370 5730 5730 5730 5730 0
534 20250224 101500 70363370 5730 5730 5730 5730 0
535 20250224 101400 70363370 5730 5730 5730 5730 0
536 20250224 101300 70363370 5730 5730 5730 5730 10
537 20250224 101200 70306070 5730 5730 5730 5730 0
538 20250224 101100 70306070 5730 5730 5730 5730 0
539 20250224 101000 70306070 5730 5730 5730 5730 0
540 20250224 100900 70306070 5730 5730 5730 5730 0
541 20250224 100800 70306070 5730 5730 5730 5730 0
542 20250224 100700 70306070 5730 5720 5730 5720 151
543 20250224 100600 69442190 5710 5710 5710 5710 267
544 20250224 100500 67917620 5710 5710 5710 5710 0
545 20250224 100400 67917620 5710 5710 5710 5710 1
546 20250224 100300 67911910 5670 5670 5670 5670 55
547 20250224 100200 67600060 5670 5670 5670 5670 0
548 20250224 100100 67600060 5670 5670 5670 5670 0
549 20250224 100000 67600060 5670 5670 5670 5670 0
550 20250224 095900 67600060 5670 5680 5680 5670 68
551 20250224 095800 67214490 5670 5680 5720 5670 1506
552 20250224 095700 58672660 5690 5700 5700 5690 553
553 20250224 095600 55525860 5700 5700 5700 5700 0
554 20250224 095500 55525860 5700 5700 5700 5700 21
555 20250224 095400 55406160 5700 5700 5700 5700 150
556 20250224 095300 54551160 5710 5710 5710 5710 30
557 20250224 095200 54379860 5720 5720 5720 5720 2
558 20250224 095100 54368420 5720 5720 5720 5720 170
559 20250224 095000 53396020 5720 5720 5720 5720 5
560 20250224 094900 53367420 5720 5720 5720 5720 0
561 20250224 094800 53367420 5720 5700 5720 5680 508
562 20250224 094700 50479250 5700 5710 5710 5700 1000
563 20250224 094600 44778880 5710 5710 5710 5710 0
564 20250224 094500 44778880 5710 5710 5710 5710 0
565 20250224 094400 44778880 5710 5710 5710 5710 0
566 20250224 094300 44778880 5710 5710 5710 5710 8
567 20250224 094200 44733200 5700 5700 5700 5700 0
568 20250224 094100 44733200 5700 5700 5700 5700 75
569 20250224 094000 44305700 5700 5700 5720 5700 1700
570 20250224 093900 34615360 5710 5710 5720 5710 422
571 20250224 093800 32204740 5720 5720 5720 5720 6
572 20250224 093700 32170420 5720 5720 5720 5720 637
573 20250224 093600 28526780 5730 5730 5730 5730 66
574 20250224 093500 28148600 5730 5730 5730 5730 95
575 20250224 093400 27604250 5730 5730 5730 5730 18
576 20250224 093300 27501110 5730 5720 5730 5720 176
577 20250224 093200 26494370 5720 5730 5730 5720 1000
578 20250224 093100 20774320 5720 5740 5740 5720 190
579 20250224 093000 19687230 5720 5730 5730 5720 432
580 20250224 092900 17213000 5740 5740 5740 5740 20
581 20250224 092800 17098200 5740 5750 5750 5740 1401
582 20250224 092700 9044700 5750 5750 5760 5750 108
583 20250224 092600 8423500 5750 5760 5760 5750 102
584 20250224 092500 7836550 5810 5810 5810 5810 0
585 20250224 092400 7836550 5810 5810 5810 5810 0
586 20250224 092300 7836550 5810 5770 5810 5750 456
587 20250224 092200 5208560 5770 5770 5770 5770 1
588 20250224 092100 5202790 5780 5780 5780 5780 0
589 20250224 092000 5202790 5780 5780 5780 5780 0
590 20250224 091900 5202790 5780 5780 5780 5780 0
591 20250224 091800 5202790 5780 5780 5780 5780 20
592 20250224 091700 5087190 5810 5810 5810 5810 1
593 20250224 091600 5081380 5770 5770 5770 5770 100
594 20250224 091500 4504380 5770 5770 5770 5770 97
595 20250224 091400 3944690 5820 5820 5820 5820 0
596 20250224 091300 3944690 5820 5820 5820 5820 0
597 20250224 091200 3944690 5820 5820 5820 5820 0
598 20250224 091100 3944690 5820 5820 5820 5820 1
599 20250224 091000 3938870 5780 5780 5780 5780 158
600 20250224 090900 3025630 5780 5780 5780 5780 50
601 20250224 090800 2736630 5780 5780 5780 5780 0
602 20250224 090700 2736630 5780 5780 5780 5780 176
603 20250224 090600 1719350 5780 5780 5780 5780 78
604 20250224 090500 1268510 5790 5790 5790 5790 20
605 20250224 090400 1152710 5790 5790 5790 5790 0
606 20250224 090300 1152710 5790 5790 5790 5790 0
607 20250224 090200 1152710 5790 5790 5790 5790 0
608 20250224 090100 1152710 5790 5830 5830 5790 79
609 20250224 090000 694930 5810 5840 5840 5810 119