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
020000/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190700,623559090,16590,16590,16590,16590,146
20250224,190600,623559090,16590,16590,16590,16590,0
20250224,190500,623559090,16590,16590,16590,16590,0
20250224,190400,623559090,16590,16590,16590,16590,0
20250224,190300,623559090,16590,16590,16590,16590,0
20250224,190200,623559090,16590,16590,16590,16590,0
20250224,190100,623559090,16590,16590,16590,16590,0
20250224,190000,623559090,16590,16590,16590,16590,0
20250224,185900,623559090,16590,16590,16590,16590,0
20250224,185800,623559090,16590,16590,16590,16590,0
20250224,185700,623559090,16590,16590,16590,16590,0
20250224,185600,623559090,16590,16590,16590,16590,0
20250224,185500,623559090,16590,16590,16590,16590,0
20250224,185400,623559090,16590,16590,16590,16590,0
20250224,185300,623559090,16590,16590,16590,16590,0
20250224,185200,623559090,16590,16590,16590,16590,0
20250224,185100,623559090,16590,16590,16590,16590,0
20250224,185000,623559090,16590,16590,16590,16590,0
20250224,184900,623559090,16590,16590,16590,16590,0
20250224,184800,623559090,16590,16590,16590,16590,0
20250224,184700,623559090,16590,16590,16590,16590,0
20250224,184600,623559090,16590,16590,16590,16590,0
20250224,184500,623559090,16590,16590,16590,16590,0
20250224,184400,623559090,16590,16590,16590,16590,0
20250224,184300,623559090,16590,16590,16590,16590,0
20250224,184200,623559090,16590,16590,16590,16590,0
20250224,184100,623559090,16590,16590,16590,16590,0
20250224,184000,623559090,16590,16590,16590,16590,0
20250224,183900,623559090,16590,16590,16590,16590,0
20250224,183800,623559090,16590,16590,16590,16590,0
20250224,183700,623559090,16590,16590,16590,16590,146
20250224,183600,623559090,16590,16590,16590,16590,0
20250224,183500,623559090,16590,16590,16590,16590,0
20250224,183400,623559090,16590,16590,16590,16590,0
20250224,183300,623559090,16590,16590,16590,16590,0
20250224,183200,623559090,16590,16590,16590,16590,0
20250224,183100,623559090,16590,16590,16590,16590,0
20250224,183000,623559090,16590,16590,16590,16590,0
20250224,182900,623559090,16590,16590,16590,16590,0
20250224,182800,623559090,16590,16590,16590,16590,0
20250224,182700,623559090,16590,16590,16590,16590,0
20250224,182600,623559090,16590,16590,16590,16590,0
20250224,182500,623559090,16590,16590,16590,16590,0
20250224,182400,623559090,16590,16590,16590,16590,0
20250224,182300,623559090,16590,16590,16590,16590,0
20250224,182200,623559090,16590,16590,16590,16590,0
20250224,182100,623559090,16590,16590,16590,16590,0
20250224,182000,623559090,16590,16590,16590,16590,0
20250224,181900,623559090,16590,16590,16590,16590,0
20250224,181800,623559090,16590,16590,16590,16590,0
20250224,181700,623559090,16590,16590,16590,16590,0
20250224,181600,623559090,16590,16590,16590,16590,0
20250224,181500,623559090,16590,16590,16590,16590,0
20250224,181400,623559090,16590,16590,16590,16590,0
20250224,181300,623559090,16590,16590,16590,16590,0
20250224,181200,623559090,16590,16590,16590,16590,0
20250224,181100,623559090,16590,16590,16590,16590,0
20250224,181000,623559090,16590,16590,16590,16590,0
20250224,180900,623559090,16590,16590,16590,16590,0
20250224,180800,623559090,16590,16590,16590,16590,0
20250224,180700,623559090,16590,16590,16590,16590,146
20250224,180600,623559090,16590,16590,16590,16590,0
20250224,180500,623559090,16590,16590,16590,16590,0
20250224,180400,623559090,16590,16590,16590,16590,0
20250224,180300,623559090,16590,16590,16590,16590,0
20250224,180200,623559090,16590,16590,16590,16590,0
20250224,180100,623559090,16590,16590,16590,16590,0
20250224,180000,623559090,16590,16590,16590,16590,0
20250224,175900,623559090,16590,16590,16590,16590,0
20250224,175800,623559090,16590,16590,16590,16590,0
20250224,175700,623559090,16590,16590,16590,16590,0
20250224,175600,623559090,16590,16590,16590,16590,0
20250224,175500,623559090,16590,16590,16590,16590,0
20250224,175400,623559090,16590,16590,16590,16590,0
20250224,175300,623559090,16590,16590,16590,16590,0
20250224,175200,623559090,16590,16590,16590,16590,0
20250224,175100,623559090,16590,16590,16590,16590,0
20250224,175000,623559090,16590,16590,16590,16590,0
20250224,174900,623559090,16590,16590,16590,16590,0
20250224,174800,623559090,16590,16590,16590,16590,0
20250224,174700,623559090,16590,16590,16590,16590,0
20250224,174600,623559090,16590,16590,16590,16590,0
20250224,174500,623559090,16590,16590,16590,16590,0
20250224,174400,623559090,16590,16590,16590,16590,0
20250224,174300,623559090,16590,16590,16590,16590,0
20250224,174200,623559090,16590,16590,16590,16590,0
20250224,174100,623559090,16590,16590,16590,16590,0
20250224,174000,623559090,16590,16590,16590,16590,0
20250224,173900,623559090,16590,16590,16590,16590,0
20250224,173800,623559090,16590,16590,16590,16590,0
20250224,173700,623559090,16590,16590,16590,16590,146
20250224,173600,623559090,16590,16590,16590,16590,0
20250224,173500,623559090,16590,16590,16590,16590,0
20250224,173400,623559090,16590,16590,16590,16590,0
20250224,173300,623559090,16590,16590,16590,16590,0
20250224,173200,623559090,16590,16590,16590,16590,0
20250224,173100,623559090,16590,16590,16590,16590,0
20250224,173000,623559090,16590,16590,16590,16590,0
20250224,172900,623559090,16590,16590,16590,16590,0
20250224,172800,623559090,16590,16590,16590,16590,0
20250224,172700,623559090,16590,16590,16590,16590,0
20250224,172600,623559090,16590,16590,16590,16590,0
20250224,172500,623559090,16590,16590,16590,16590,0
20250224,172400,623559090,16590,16590,16590,16590,0
20250224,172300,623559090,16590,16590,16590,16590,0
20250224,172200,623559090,16590,16590,16590,16590,0
20250224,172100,623559090,16590,16590,16590,16590,0
20250224,172000,623559090,16590,16590,16590,16590,0
20250224,171900,623559090,16590,16590,16590,16590,0
20250224,171800,623559090,16590,16590,16590,16590,0
20250224,171700,623559090,16590,16590,16590,16590,0
20250224,171600,623559090,16590,16590,16590,16590,0
20250224,171500,623559090,16590,16590,16590,16590,0
20250224,171400,623559090,16590,16590,16590,16590,0
20250224,171300,623559090,16590,16590,16590,16590,0
20250224,171200,623559090,16590,16590,16590,16590,0
20250224,171100,623559090,16590,16590,16590,16590,0
20250224,171000,623559090,16590,16590,16590,16590,0
20250224,170900,623559090,16590,16590,16590,16590,0
20250224,170800,623559090,16590,16590,16590,16590,0
20250224,170700,623559090,16590,16590,16590,16590,146
20250224,170600,623559090,16590,16590,16590,16590,0
20250224,170500,623559090,16590,16590,16590,16590,0
20250224,170400,623559090,16590,16590,16590,16590,0
20250224,170300,623559090,16590,16590,16590,16590,0
20250224,170200,623559090,16590,16590,16590,16590,0
20250224,170100,623559090,16590,16590,16590,16590,0
20250224,170000,623559090,16590,16590,16590,16590,0
20250224,165900,623559090,16590,16590,16590,16590,0
20250224,165800,623559090,16590,16590,16590,16590,0
20250224,165700,623559090,16590,16590,16590,16590,0
20250224,165600,623559090,16590,16590,16590,16590,0
20250224,165500,623559090,16590,16590,16590,16590,0
20250224,165400,623559090,16590,16590,16590,16590,0
20250224,165300,623559090,16590,16590,16590,16590,0
20250224,165200,623559090,16590,16590,16590,16590,0
20250224,165100,623559090,16590,16590,16590,16590,0
20250224,165000,623559090,16590,16590,16590,16590,0
20250224,164900,623559090,16590,16590,16590,16590,0
20250224,164800,623559090,16590,16590,16590,16590,0
20250224,164700,623559090,16590,16590,16590,16590,0
20250224,164600,623559090,16590,16590,16590,16590,0
20250224,164500,623559090,16590,16590,16590,16590,0
20250224,164400,623559090,16590,16590,16590,16590,0
20250224,164300,623559090,16590,16590,16590,16590,0
20250224,164200,623559090,16590,16590,16590,16590,0
20250224,164100,623559090,16590,16590,16590,16590,0
20250224,164000,623559090,16590,16590,16590,16590,0
20250224,163900,623559090,16590,16590,16590,16590,0
20250224,163800,623559090,16590,16590,16590,16590,0
20250224,163700,623559090,16590,16590,16590,16590,146
20250224,163600,623559090,16590,16590,16590,16590,0
20250224,163500,623559090,16590,16590,16590,16590,0
20250224,163400,623559090,16590,16590,16590,16590,0
20250224,163300,623559090,16590,16590,16590,16590,0
20250224,163200,623559090,16590,16590,16590,16590,0
20250224,163100,623559090,16590,16590,16590,16590,0
20250224,163000,623559090,16590,16590,16590,16590,0
20250224,162900,623559090,16590,16590,16590,16590,0
20250224,162800,623559090,16590,16590,16590,16590,0
20250224,162700,623559090,16590,16590,16590,16590,0
20250224,162600,623559090,16590,16590,16590,16590,0
20250224,162500,623559090,16590,16590,16590,16590,0
20250224,162400,623559090,16590,16590,16590,16590,0
20250224,162300,623559090,16590,16590,16590,16590,0
20250224,162200,623559090,16590,16590,16590,16590,0
20250224,162100,623559090,16590,16590,16590,16590,0
20250224,162000,623559090,16590,16590,16590,16590,0
20250224,161900,623559090,16590,16590,16590,16590,0
20250224,161800,623559090,16590,16590,16590,16590,0
20250224,161700,623559090,16590,16590,16590,16590,0
20250224,161600,623559090,16590,16590,16590,16590,0
20250224,161500,623559090,16590,16590,16590,16590,0
20250224,161400,623559090,16590,16590,16590,16590,0
20250224,161300,623559090,16590,16590,16590,16590,0
20250224,161200,623559090,16590,16590,16590,16590,0
20250224,161100,623559090,16590,16590,16590,16590,0
20250224,161000,623559090,16590,16590,16590,16590,0
20250224,160900,623559090,16590,16590,16590,16590,0
20250224,160800,623559090,16590,16590,16590,16590,0
20250224,160700,623559090,16590,16590,16590,16590,146
20250224,160600,623559090,16590,16590,16590,16590,0
20250224,160500,623559090,16590,16590,16590,16590,0
20250224,160400,623559090,16590,16590,16590,16590,0
20250224,160300,623559090,16590,16590,16590,16590,0
20250224,160200,623559090,16590,16590,16590,16590,0
20250224,160100,623559090,16590,16590,16590,16590,0
20250224,160000,623559090,16590,16590,16590,16590,0
20250224,155900,623559090,16590,16590,16590,16590,0
20250224,155800,623559090,16590,16590,16590,16590,0
20250224,155700,623559090,16590,16590,16590,16590,0
20250224,155600,623559090,16590,16590,16590,16590,0
20250224,155500,623559090,16590,16590,16590,16590,0
20250224,155400,623559090,16590,16590,16590,16590,0
20250224,155300,623559090,16590,16590,16590,16590,0
20250224,155200,623559090,16590,16590,16590,16590,0
20250224,155100,623559090,16590,16590,16590,16590,0
20250224,155000,623559090,16590,16590,16590,16590,0
20250224,154900,623559090,16590,16590,16590,16590,0
20250224,154800,623559090,16590,16590,16590,16590,0
20250224,154700,623559090,16590,16590,16590,16590,0
20250224,154600,623559090,16590,16590,16590,16590,0
20250224,154500,623559090,16590,16590,16590,16590,0
20250224,154400,623559090,16590,16590,16590,16590,0
20250224,154300,623559090,16590,16590,16590,16590,0
20250224,154200,623559090,16590,16590,16590,16590,0
20250224,154100,623559090,16590,16590,16590,16590,0
20250224,154000,623559090,16590,16590,16590,16590,0
20250224,153900,623559090,16590,16590,16590,16590,0
20250224,153800,623559090,16590,16590,16590,16590,0
20250224,153700,623559090,16590,16590,16590,16590,146
20250224,153600,623559090,16590,16590,16590,16590,0
20250224,153500,623559090,16590,16590,16590,16590,0
20250224,153400,623559090,16590,16590,16590,16590,0
20250224,153300,623559090,16590,16590,16590,16590,0
20250224,153200,623559090,16590,16590,16590,16590,0
20250224,153100,623559090,16590,16590,16590,16590,0
20250224,153000,623559090,16590,16590,16590,16590,146
20250224,152900,621136950,16540,16540,16540,16540,0
20250224,152800,621136950,16540,16540,16540,16540,0
20250224,152700,621136950,16540,16540,16540,16540,0
20250224,152600,621136950,16540,16540,16540,16540,0
20250224,152500,621136950,16540,16540,16540,16540,0
20250224,152400,621136950,16540,16540,16540,16540,0
20250224,152300,621136950,16540,16540,16540,16540,0
20250224,152200,621136950,16540,16540,16540,16540,0
20250224,152100,621136950,16540,16540,16540,16540,0
20250224,152000,621136950,16540,16540,16540,16540,0
20250224,151900,621136950,16540,16540,16540,16540,35
20250224,151800,620558050,16540,16550,16550,16540,78
20250224,151700,619267910,16550,16540,16550,16540,11
20250224,151600,619085890,16540,16540,16540,16540,3
20250224,151500,619036270,16560,16540,16560,16540,201
20250224,151400,615708740,16550,16550,16550,16550,0
20250224,151300,615708740,16550,16550,16550,16550,1
20250224,151200,615692190,16560,16560,16560,16560,21
20250224,151100,615344430,16550,16550,16550,16550,0
20250224,151000,615344430,16550,16550,16550,16550,1
20250224,150900,615327880,16560,16560,16560,16560,1
20250224,150800,615311320,16560,16560,16560,16560,0
20250224,150700,615311320,16560,16560,16560,16560,0
20250224,150600,615311320,16560,16560,16560,16560,0
20250224,150500,615311320,16560,16560,16560,16560,0
20250224,150400,615311320,16560,16560,16560,16560,0
20250224,150300,615311320,16560,16560,16560,16560,0
20250224,150200,615311320,16560,16560,16560,16560,0
20250224,150100,615311320,16560,16560,16560,16560,0
20250224,150000,615311320,16560,16560,16560,16560,0
20250224,145900,615311320,16560,16550,16560,16550,40
20250224,145800,614649260,16550,16590,16590,16550,317
20250224,145700,609402560,16590,16590,16590,16590,6
20250224,145600,609303020,16600,16600,16600,16600,6
20250224,145500,609203420,16600,16600,16600,16600,7
20250224,145400,609087220,16580,16600,16600,16580,2
20250224,145300,609054040,16570,16620,16620,16560,10
20250224,145200,608887960,16620,16620,16620,16620,6
20250224,145100,608788240,16620,16560,16620,16560,8
20250224,145000,608655340,16600,16630,16630,16560,6
20250224,144900,608555660,16640,16640,16640,16640,6
20250224,144800,608455820,16640,16640,16640,16640,6
20250224,144700,608355980,16640,16640,16640,16640,6
20250224,144600,608256140,16640,16640,16640,16640,5
20250224,144500,608172940,16640,16640,16640,16640,6
20250224,144400,608073100,16650,16610,16650,16610,128
20250224,144300,605946770,16660,16560,16660,16560,1008
20250224,144200,589193370,16560,16550,16560,16550,6
20250224,144100,589094020,16560,16600,16600,16560,8
20250224,144000,588961490,16600,16630,16630,16590,198
20250224,143900,585675160,16630,16630,16630,16630,7
20250224,143800,585558750,16620,16610,16620,16610,9
20250224,143700,585409220,16600,16600,16600,16600,2
20250224,143600,585376020,16600,16600,16600,16600,17
20250224,143500,585093820,16600,16600,16600,16600,5
20250224,143400,585010820,16600,16610,16610,16600,10
20250224,143300,584844770,16610,16610,16610,16610,6
20250224,143200,584745110,16600,16620,16620,16570,152
20250224,143100,582221980,16650,16650,16650,16620,577
20250224,143000,572619610,16650,16550,16650,16550,554
20250224,142900,563432890,16550,16540,16550,16540,29
20250224,142800,562953170,16540,16550,16550,16540,77
20250224,142700,561679150,16560,16560,16560,16560,4
20250224,142600,561612910,16560,16560,16560,16560,7
20250224,142500,561496990,16560,16560,16560,16560,5
20250224,142400,561414190,16560,16550,16560,16550,9
20250224,142300,561265180,16560,16560,16560,16560,5
20250224,142200,561182380,16560,16560,16560,16560,8
20250224,142100,561049900,16570,16580,16580,16570,6
20250224,142000,560950430,16580,16580,16580,16580,5
20250224,141900,560867530,16580,16580,16580,16580,6
20250224,141800,560768050,16580,16590,16590,16580,14
20250224,141700,560535880,16590,16590,16590,16590,6
20250224,141600,560436340,16590,16590,16590,16590,5
20250224,141500,560353390,16590,16590,16590,16590,6
20250224,141400,560253850,16590,16590,16590,16590,5
20250224,141300,560170900,16590,16590,16590,16590,7
20250224,141200,560054770,16590,16580,16590,16580,8
20250224,141100,559922080,16590,16590,16590,16590,11
20250224,141000,559739590,16600,16640,16640,16600,248
20250224,140900,555622750,16650,16650,16650,16610,545
20250224,140800,546560840,16630,16620,16650,16610,34
20250224,140700,545995070,16620,16610,16650,16600,464
20250224,140600,538280950,16620,16600,16650,16600,71
20250224,140500,537099330,16600,16600,16610,16600,8
20250224,140400,536966520,16620,16590,16640,16590,103
20250224,140300,535253890,16580,16640,16640,16570,4
20250224,140200,535187520,16640,16550,16640,16550,916
20250224,140100,519987640,16560,16560,16560,16550,12
20250224,140000,519788930,16570,16570,16570,16570,5
20250224,135900,519706080,16570,16570,16570,16570,7
20250224,135800,519590090,16570,16580,16580,16570,12
20250224,135700,519391180,16580,16580,16580,16580,4
20250224,135600,519324860,16580,16580,16580,16580,6
20250224,135500,519225380,16580,16600,16600,16580,250
20250224,135400,515080260,16600,16600,16600,16600,6
20250224,135300,514980660,16590,16590,16590,16590,5
20250224,135200,514897710,16590,16580,16590,16580,20
20250224,135100,514566050,16600,16600,16600,16600,6
20250224,135000,514466450,16590,16620,16620,16590,35
20250224,134900,513885460,16610,16610,16610,16610,15
20250224,134800,513636310,16610,16600,16610,16600,2
20250224,134700,513603100,16620,16590,16620,16590,2
20250224,134600,513569890,16580,16560,16590,16560,51
20250224,134500,512724570,16580,16580,16580,16560,4
20250224,134400,512658270,16580,16580,16580,16580,5
20250224,134300,512575370,16580,16580,16580,16580,5
20250224,134200,512492470,16580,16580,16580,16580,7
20250224,134100,512376410,16580,16580,16580,16580,5
20250224,134000,512293510,16580,16570,16580,16570,7
20250224,133900,512177460,16580,16570,16580,16570,12
20250224,133800,511978550,16580,16580,16580,16580,12
20250224,133700,511779590,16580,16570,16580,16570,2
20250224,133600,511746440,16580,16570,16580,16560,8
20250224,133500,511613890,16570,16590,16600,16570,12
20250224,133400,511414860,16610,16590,16660,16590,214
20250224,133300,507851670,16580,16580,16580,16580,6
20250224,133200,507752190,16580,16570,16580,16560,9
20250224,133100,507603000,16580,16580,16580,16580,6
20250224,133000,507503520,16580,16580,16580,16580,25
20250224,132900,507089020,16580,16570,16580,16530,53
20250224,132800,506211870,16580,16580,16580,16580,5
20250224,132700,506128970,16580,16580,16580,16580,5
20250224,132600,506046070,16590,16600,16600,16580,24
20250224,132500,505647950,16610,16610,16640,16610,74
20250224,132400,504418780,16630,16620,16650,16600,74
20250224,132300,503187050,16640,16600,16640,16600,144
20250224,132200,500794410,16600,16600,16600,16600,21
20250224,132100,500445810,16600,16600,16600,16600,10
20250224,132000,500279810,16600,16600,16600,16600,6
20250224,131900,500180210,16610,16610,16610,16560,9
20250224,131800,500030780,16620,16590,16620,16560,456
20250224,131700,492459660,16600,16560,16600,16560,362
20250224,131600,486457880,16560,16560,16560,16560,157
20250224,131500,483857960,16550,16530,16550,16530,849
20250224,131400,469811110,16530,16530,16530,16530,6
20250224,131300,469711930,16530,16530,16530,16530,6
20250224,131200,469612750,16530,16530,16530,16530,7
20250224,131100,469497040,16530,16530,16530,16530,5
20250224,131000,469414390,16530,16520,16530,16510,342
20250224,130900,463764910,16520,16520,16520,16520,6
20250224,130800,463665790,16520,16520,16520,16520,7
20250224,130700,463550150,16520,16520,16520,16510,68
20250224,130600,462427110,16520,16530,16530,16520,47
20250224,130500,461650450,16530,16550,16550,16530,43
20250224,130400,460939590,16560,16560,16560,16560,10
20250224,130300,460773990,16530,16590,16590,16520,1103
20250224,130200,442529600,16590,16590,16590,16590,7
20250224,130100,442413470,16590,16590,16590,16590,5
20250224,130000,442330520,16580,16580,16580,16580,5
20250224,125900,442247620,16570,16580,16580,16570,2
20250224,125800,442214470,16570,16570,16570,16570,7
20250224,125700,442098480,16570,16580,16590,16570,12
20250224,125600,441899510,16600,16560,16600,16560,706
20250224,125500,430185550,16580,16560,16580,16560,1012
20250224,125400,413408120,16560,16560,16560,16560,25
20250224,125300,412994120,16560,16560,16560,16550,11
20250224,125200,412811970,16560,16560,16560,16560,55
20250224,125100,411901170,16560,16560,16560,16560,6
20250224,125000,411801810,16570,16560,16570,16560,27
20250224,124900,411354680,16570,16580,16580,16570,12
20250224,124800,411155770,16580,16580,16590,16570,22
20250224,124700,410791110,16580,16590,16590,16580,7
20250224,124600,410675030,16580,16580,16580,16580,11
20250224,124500,410492650,16590,16580,16590,16570,14
20250224,124400,410260560,16580,16580,16580,16580,5
20250224,124300,410177660,16570,16570,16570,16570,1
20250224,124200,410161090,16580,16570,16580,16570,8
20250224,124100,410028520,16580,16570,16580,16570,12
20250224,124000,409829620,16560,16560,16560,16560,3
20250224,123900,409779940,16560,16560,16560,16560,6
20250224,123800,409680580,16560,16560,16560,16560,6
20250224,123700,409581220,16550,16590,16590,16540,74
20250224,123600,408357140,16560,16560,16590,16560,11
20250224,123500,408174950,16590,16590,16590,16580,9
20250224,123400,408025660,16610,16590,16610,16590,19
20250224,123300,407710300,16600,16590,16600,16580,17
20250224,123200,407428290,16600,16560,16600,16560,312
20250224,123100,402257680,16550,16560,16560,16550,16
20250224,123000,401992830,16570,16570,16570,16560,7
20250224,122900,401876850,16570,16570,16570,16570,6
20250224,122800,401777430,16570,16570,16570,16570,7
20250224,122700,401661440,16570,16570,16570,16570,4
20250224,122600,401595160,16570,16570,16570,16570,7
20250224,122500,401479170,16570,16570,16570,16570,5
20250224,122400,401396320,16570,16570,16570,16570,18
20250224,122300,401098060,16550,16580,16580,16550,105
20250224,122200,399359320,16580,16580,16580,16580,6
20250224,122100,399259840,16580,16580,16580,16580,6
20250224,122000,399160360,16580,16580,16580,16580,6
20250224,121900,399060880,16580,16580,16580,16580,8
20250224,121800,398928240,16580,16580,16580,16580,6
20250224,121700,398828760,16570,16590,16600,16570,156
20250224,121600,396240790,16590,16610,16610,16580,141
20250224,121500,393902770,16600,16560,16630,16530,2073
20250224,121400,359547980,16580,16580,16580,16580,4
20250224,121300,359481660,16570,16610,16610,16570,276
20250224,121200,354905510,16610,16620,16630,16610,17
20250224,121100,354623030,16630,16630,16630,16630,7
20250224,121000,354506620,16620,16630,16630,16620,16
20250224,120900,354240580,16620,16630,16630,16620,8
20250224,120800,354107550,16630,16630,16630,16630,6
20250224,120700,354007770,16630,16630,16630,16630,6
20250224,120600,353907990,16640,16630,16640,16630,7
20250224,120500,353791570,16620,16620,16640,16620,4
20250224,120400,353725070,16620,16630,16630,16620,11
20250224,120300,353542190,16630,16620,16630,16620,2
20250224,120200,353508940,16610,16610,16610,16610,1
20250224,120100,353492330,16620,16580,16650,16580,512
20250224,120000,344971250,16570,16570,16570,16570,98
20250224,115900,343347390,16570,16570,16570,16570,1
20250224,115800,343330820,16580,16580,16580,16570,7
20250224,115700,343214810,16570,16580,16580,16570,7
20250224,115600,343098810,16570,16570,16580,16570,13
20250224,115500,342883390,16580,16560,16580,16560,7
20250224,115400,342767400,16570,16570,16570,16570,7
20250224,115300,342651410,16570,16570,16570,16570,5
20250224,115200,342568560,16570,16570,16570,16570,11
20250224,115100,342386290,16580,16590,16600,16580,24
20250224,115000,341988290,16600,16590,16600,16590,7
20250224,114900,341872150,16600,16590,16600,16590,6
20250224,114800,341772600,16600,16580,16600,16580,13
20250224,114700,341556970,16600,16590,16600,16590,5
20250224,114600,341474010,16600,16590,16600,16590,8
20250224,114500,341341280,16600,16590,16600,16590,6
20250224,114400,341241730,16600,16590,16600,16590,8
20250224,114300,341109000,16600,16600,16600,16590,6
20250224,114200,341009440,16590,16590,16590,16590,7
20250224,114100,340893310,16590,16590,16590,16590,5
20250224,114000,340810360,16600,16590,16600,16590,6
20250224,113900,340710810,16600,16590,16600,16590,7
20250224,113800,340594670,16600,16590,16600,16590,11
20250224,113700,340412170,16600,16600,16600,16600,5
20250224,113600,340329170,16590,16590,16590,16590,2
20250224,113500,340295990,16600,16610,16630,16590,242
20250224,113400,336279890,16600,16630,16630,16600,125
20250224,113300,334204690,16630,16630,16630,16630,9
20250224,113200,334055020,16630,16640,16640,16630,11
20250224,113100,333872040,16640,16630,16640,16630,2
20250224,113000,333838770,16620,16610,16620,16610,11
20250224,112900,333655980,16640,16630,16640,16630,165
20250224,112800,330910480,16630,16630,16630,16630,6
20250224,112700,330810700,16630,16630,16630,16630,8
20250224,112600,330677660,16640,16640,16640,16640,5
20250224,112500,330594460,16630,16630,16640,16630,9
20250224,112400,330444720,16640,16640,16640,16640,5
20250224,112300,330361520,16640,16630,16640,16630,6
20250224,112200,330261690,16630,16620,16660,16620,421
20250224,112100,323259330,16620,16620,16620,16620,7
20250224,112000,323142990,16620,16620,16620,16620,4
20250224,111900,323076510,16620,16620,16620,16620,15
20250224,111800,322827210,16620,16620,16620,16620,5
20250224,111700,322744110,16630,16620,16630,16620,8
20250224,111600,322611140,16630,16630,16630,16630,4
20250224,111500,322544620,16630,16630,16630,16630,12
20250224,111400,322345060,16630,16630,16630,16630,9
20250224,111300,322195390,16620,16620,16620,16620,6
20250224,111200,322095670,16630,16630,16630,16630,7
20250224,111100,321979260,16620,16630,16640,16620,284
20250224,111000,317258770,16640,16600,16650,16590,754
20250224,110900,304711700,16570,16620,16620,16570,606
20250224,110800,294650780,16610,16550,16610,16550,1099
20250224,110700,276409720,16540,16530,16540,16530,784
20250224,110600,263448150,16530,16530,16530,16530,8
20250224,110500,263315910,16530,16530,16530,16530,6
20250224,110400,263216730,16530,16530,16530,16530,7
20250224,110300,263101020,16530,16530,16530,16530,4
20250224,110200,263034900,16530,16520,16530,16520,10
20250224,110100,262869630,16520,16510,16520,16510,36
20250224,110000,262275220,16520,16500,16520,16500,240
20250224,105900,258315100,16500,16500,16500,16500,6
20250224,105800,258216100,16500,16480,16500,16480,480
20250224,105700,250302050,16490,16510,16510,16480,513
20250224,105600,241841060,16520,16520,16520,16520,6
20250224,105500,241741940,16520,16520,16520,16520,12
20250224,105400,241543700,16520,16520,16520,16520,28
20250224,105300,241081140,16520,16530,16530,16520,14
20250224,105200,240849790,16530,16530,16530,16530,5
20250224,105100,240767140,16530,16530,16530,16530,6
20250224,105000,240667960,16530,16560,16570,16530,688
20250224,104900,229294650,16590,16560,16590,16540,172
20250224,104800,226446960,16570,16570,16570,16570,5
20250224,104700,226364110,16570,16570,16570,16570,7
20250224,104600,226248120,16570,16570,16570,16570,5
20250224,104500,226165270,16570,16570,16570,16570,7
20250224,104400,226049280,16570,16570,16570,16570,6
20250224,104300,225949860,16560,16570,16570,16560,7
20250224,104200,225833880,16570,16570,16570,16570,6
20250224,104100,225734460,16570,16570,16570,16570,6
20250224,104000,225635040,16560,16550,16560,16550,28
20250224,103900,225171630,16560,16560,16560,16540,113
20250224,103800,223302310,16570,16560,16570,16560,76
20250224,103700,222043020,16570,16580,16580,16560,15
20250224,103600,221794440,16590,16580,16590,16580,6
20250224,103500,221694910,16590,16580,16590,16570,107
20250224,103400,219920860,16580,16580,16580,16550,20
20250224,103300,219589340,16590,16590,16590,16590,6
20250224,103200,219489800,16570,16570,16590,16560,37
20250224,103100,218876910,16590,16580,16590,16570,15
20250224,103000,218628160,16590,16580,16590,16570,21
20250224,102900,218279920,16580,16580,16580,16570,31
20250224,102800,217765970,16580,16580,16580,16580,7
20250224,102700,217649910,16580,16580,16580,16580,4
20250224,102600,217583590,16580,16580,16580,16580,7
20250224,102500,217467530,16580,16560,16580,16560,7
20250224,102400,217351490,16580,16610,16610,16540,326
20250224,102300,211956050,16570,16610,16620,16570,91
20250224,102200,210446990,16610,16610,16610,16610,7
20250224,102100,210330720,16620,16620,16620,16620,6
20250224,102000,210231000,16610,16620,16620,16610,7
20250224,101900,210114670,16620,16620,16620,16620,35
20250224,101800,209532970,16620,16620,16620,16620,6
20250224,101700,209433250,16620,16620,16620,16620,6
20250224,101600,209333530,16620,16620,16620,16620,6
20250224,101500,209233810,16620,16630,16640,16620,18
20250224,101400,208934570,16630,16630,16650,16620,9
20250224,101300,208784880,16650,16620,16650,16620,160
20250224,101200,206122680,16610,16620,16620,16610,15
20250224,101100,205873400,16620,16620,16620,16620,11
20250224,101000,205690580,16620,16620,16620,16620,29
20250224,100900,205208600,16620,16620,16660,16620,270
20250224,100800,200715030,16630,16630,16630,16620,5
20250224,100700,200631900,16620,16610,16630,16610,10
20250224,100600,200465710,16610,16620,16620,16600,4
20250224,100500,200399280,16610,16600,16650,16600,183
20250224,100400,197354120,16630,16610,16630,16600,410
20250224,100300,190541700,16610,16610,16610,16610,6
20250224,100200,190442040,16610,16610,16610,16610,6
20250224,100100,190342380,16610,16610,16610,16610,6
20250224,100000,190242720,16610,16600,16610,16600,10
20250224,095900,190076690,16610,16620,16620,16590,8
20250224,095800,189943870,16610,16610,16620,16600,10
20250224,095700,189777780,16610,16600,16610,16590,14
20250224,095600,189545280,16610,16610,16610,16600,11
20250224,095500,189362610,16610,16610,16620,16610,13
20250224,095400,189146670,16600,16620,16620,16600,11
20250224,095300,188963910,16620,16610,16620,16610,7
20250224,095200,188847590,16620,16610,16620,16610,7
20250224,095100,188731310,16620,16610,16620,16600,17
20250224,095000,188449020,16620,16620,16620,16600,3
20250224,094900,188399180,16600,16590,16620,16590,3
20250224,094800,188349370,16610,16580,16610,16580,6
20250224,094700,188249860,16590,16580,16590,16580,5
20250224,094600,188166950,16570,16570,16570,16570,12
20250224,094500,187968110,16570,16580,16580,16570,36
20250224,094400,187371260,16580,16580,16590,16580,3
20250224,094300,187321510,16570,16550,16570,16550,139
20250224,094200,185020970,16570,16600,16600,16560,411
20250224,094100,178206680,16610,16610,16610,16610,9
20250224,094000,178057190,16610,16590,16620,16590,75
20250224,093900,176811550,16610,16620,16640,16590,123
20250224,093800,174767990,16640,16550,16650,16540,1628
20250224,093700,147704350,16540,16520,16540,16520,417
20250224,093600,140813780,16520,16530,16530,16520,19
20250224,093500,140499880,16540,16540,16540,16530,104
20250224,093400,138780560,16550,16570,16570,16540,528
20250224,093300,130047330,16580,16580,16580,16580,11
20250224,093200,129864950,16570,16590,16600,16550,111
20250224,093100,128027450,16560,16570,16580,16550,467
20250224,093000,120298080,16580,16580,16580,16570,13
20250224,092900,120082620,16580,16600,16600,16580,17
20250224,092800,119800560,16600,16590,16600,16590,2
20250224,092700,119767370,16600,16580,16600,16580,7
20250224,092600,119651240,16580,16580,16600,16580,18
20250224,092500,119352780,16580,16570,16580,16570,243
20250224,092400,115325060,16580,16590,16600,16580,34
20250224,092300,114761010,16590,16580,16590,16550,727
20250224,092200,102727470,16600,16610,16610,16570,613
20250224,092100,92560460,16610,16610,16610,16610,9
20250224,092000,92410970,16620,16610,16620,16600,448
20250224,091900,84973550,16620,16600,16620,16600,53
20250224,091800,84093720,16600,16610,16610,16600,507
20250224,091700,75676940,16600,16560,16600,16560,1195
20250224,091600,55844180,16560,16550,16560,16520,13
20250224,091500,55629290,16550,16510,16550,16500,1686
20250224,091400,27757650,16500,16540,16540,16500,667
20250224,091300,16747670,16540,16540,16540,16540,0
20250224,091200,16747670,16540,16530,16540,16530,7
20250224,091100,16631900,16540,16540,16540,16540,0
20250224,091000,16631900,16540,16550,16550,16540,16
20250224,090900,16367120,16550,16540,16550,16540,2
20250224,090800,16334030,16540,16560,16560,16540,5
20250224,090700,16251280,16560,16520,16560,16520,268
20250224,090600,11818110,16510,16510,16510,16510,6
20250224,090500,11719050,16530,16530,16530,16530,15
20250224,090400,11471100,16510,16510,16510,16500,164
20250224,090300,8763470,16530,16530,16530,16530,0
20250224,090200,8763470,16530,16520,16530,16460,35
20250224,090100,8186490,16500,16500,16500,16500,0
20250224,090000,8186490,16500,16540,16540,16500,495
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190700 623559090 16590 16590 16590 16590 146
3 20250224 190600 623559090 16590 16590 16590 16590 0
4 20250224 190500 623559090 16590 16590 16590 16590 0
5 20250224 190400 623559090 16590 16590 16590 16590 0
6 20250224 190300 623559090 16590 16590 16590 16590 0
7 20250224 190200 623559090 16590 16590 16590 16590 0
8 20250224 190100 623559090 16590 16590 16590 16590 0
9 20250224 190000 623559090 16590 16590 16590 16590 0
10 20250224 185900 623559090 16590 16590 16590 16590 0
11 20250224 185800 623559090 16590 16590 16590 16590 0
12 20250224 185700 623559090 16590 16590 16590 16590 0
13 20250224 185600 623559090 16590 16590 16590 16590 0
14 20250224 185500 623559090 16590 16590 16590 16590 0
15 20250224 185400 623559090 16590 16590 16590 16590 0
16 20250224 185300 623559090 16590 16590 16590 16590 0
17 20250224 185200 623559090 16590 16590 16590 16590 0
18 20250224 185100 623559090 16590 16590 16590 16590 0
19 20250224 185000 623559090 16590 16590 16590 16590 0
20 20250224 184900 623559090 16590 16590 16590 16590 0
21 20250224 184800 623559090 16590 16590 16590 16590 0
22 20250224 184700 623559090 16590 16590 16590 16590 0
23 20250224 184600 623559090 16590 16590 16590 16590 0
24 20250224 184500 623559090 16590 16590 16590 16590 0
25 20250224 184400 623559090 16590 16590 16590 16590 0
26 20250224 184300 623559090 16590 16590 16590 16590 0
27 20250224 184200 623559090 16590 16590 16590 16590 0
28 20250224 184100 623559090 16590 16590 16590 16590 0
29 20250224 184000 623559090 16590 16590 16590 16590 0
30 20250224 183900 623559090 16590 16590 16590 16590 0
31 20250224 183800 623559090 16590 16590 16590 16590 0
32 20250224 183700 623559090 16590 16590 16590 16590 146
33 20250224 183600 623559090 16590 16590 16590 16590 0
34 20250224 183500 623559090 16590 16590 16590 16590 0
35 20250224 183400 623559090 16590 16590 16590 16590 0
36 20250224 183300 623559090 16590 16590 16590 16590 0
37 20250224 183200 623559090 16590 16590 16590 16590 0
38 20250224 183100 623559090 16590 16590 16590 16590 0
39 20250224 183000 623559090 16590 16590 16590 16590 0
40 20250224 182900 623559090 16590 16590 16590 16590 0
41 20250224 182800 623559090 16590 16590 16590 16590 0
42 20250224 182700 623559090 16590 16590 16590 16590 0
43 20250224 182600 623559090 16590 16590 16590 16590 0
44 20250224 182500 623559090 16590 16590 16590 16590 0
45 20250224 182400 623559090 16590 16590 16590 16590 0
46 20250224 182300 623559090 16590 16590 16590 16590 0
47 20250224 182200 623559090 16590 16590 16590 16590 0
48 20250224 182100 623559090 16590 16590 16590 16590 0
49 20250224 182000 623559090 16590 16590 16590 16590 0
50 20250224 181900 623559090 16590 16590 16590 16590 0
51 20250224 181800 623559090 16590 16590 16590 16590 0
52 20250224 181700 623559090 16590 16590 16590 16590 0
53 20250224 181600 623559090 16590 16590 16590 16590 0
54 20250224 181500 623559090 16590 16590 16590 16590 0
55 20250224 181400 623559090 16590 16590 16590 16590 0
56 20250224 181300 623559090 16590 16590 16590 16590 0
57 20250224 181200 623559090 16590 16590 16590 16590 0
58 20250224 181100 623559090 16590 16590 16590 16590 0
59 20250224 181000 623559090 16590 16590 16590 16590 0
60 20250224 180900 623559090 16590 16590 16590 16590 0
61 20250224 180800 623559090 16590 16590 16590 16590 0
62 20250224 180700 623559090 16590 16590 16590 16590 146
63 20250224 180600 623559090 16590 16590 16590 16590 0
64 20250224 180500 623559090 16590 16590 16590 16590 0
65 20250224 180400 623559090 16590 16590 16590 16590 0
66 20250224 180300 623559090 16590 16590 16590 16590 0
67 20250224 180200 623559090 16590 16590 16590 16590 0
68 20250224 180100 623559090 16590 16590 16590 16590 0
69 20250224 180000 623559090 16590 16590 16590 16590 0
70 20250224 175900 623559090 16590 16590 16590 16590 0
71 20250224 175800 623559090 16590 16590 16590 16590 0
72 20250224 175700 623559090 16590 16590 16590 16590 0
73 20250224 175600 623559090 16590 16590 16590 16590 0
74 20250224 175500 623559090 16590 16590 16590 16590 0
75 20250224 175400 623559090 16590 16590 16590 16590 0
76 20250224 175300 623559090 16590 16590 16590 16590 0
77 20250224 175200 623559090 16590 16590 16590 16590 0
78 20250224 175100 623559090 16590 16590 16590 16590 0
79 20250224 175000 623559090 16590 16590 16590 16590 0
80 20250224 174900 623559090 16590 16590 16590 16590 0
81 20250224 174800 623559090 16590 16590 16590 16590 0
82 20250224 174700 623559090 16590 16590 16590 16590 0
83 20250224 174600 623559090 16590 16590 16590 16590 0
84 20250224 174500 623559090 16590 16590 16590 16590 0
85 20250224 174400 623559090 16590 16590 16590 16590 0
86 20250224 174300 623559090 16590 16590 16590 16590 0
87 20250224 174200 623559090 16590 16590 16590 16590 0
88 20250224 174100 623559090 16590 16590 16590 16590 0
89 20250224 174000 623559090 16590 16590 16590 16590 0
90 20250224 173900 623559090 16590 16590 16590 16590 0
91 20250224 173800 623559090 16590 16590 16590 16590 0
92 20250224 173700 623559090 16590 16590 16590 16590 146
93 20250224 173600 623559090 16590 16590 16590 16590 0
94 20250224 173500 623559090 16590 16590 16590 16590 0
95 20250224 173400 623559090 16590 16590 16590 16590 0
96 20250224 173300 623559090 16590 16590 16590 16590 0
97 20250224 173200 623559090 16590 16590 16590 16590 0
98 20250224 173100 623559090 16590 16590 16590 16590 0
99 20250224 173000 623559090 16590 16590 16590 16590 0
100 20250224 172900 623559090 16590 16590 16590 16590 0
101 20250224 172800 623559090 16590 16590 16590 16590 0
102 20250224 172700 623559090 16590 16590 16590 16590 0
103 20250224 172600 623559090 16590 16590 16590 16590 0
104 20250224 172500 623559090 16590 16590 16590 16590 0
105 20250224 172400 623559090 16590 16590 16590 16590 0
106 20250224 172300 623559090 16590 16590 16590 16590 0
107 20250224 172200 623559090 16590 16590 16590 16590 0
108 20250224 172100 623559090 16590 16590 16590 16590 0
109 20250224 172000 623559090 16590 16590 16590 16590 0
110 20250224 171900 623559090 16590 16590 16590 16590 0
111 20250224 171800 623559090 16590 16590 16590 16590 0
112 20250224 171700 623559090 16590 16590 16590 16590 0
113 20250224 171600 623559090 16590 16590 16590 16590 0
114 20250224 171500 623559090 16590 16590 16590 16590 0
115 20250224 171400 623559090 16590 16590 16590 16590 0
116 20250224 171300 623559090 16590 16590 16590 16590 0
117 20250224 171200 623559090 16590 16590 16590 16590 0
118 20250224 171100 623559090 16590 16590 16590 16590 0
119 20250224 171000 623559090 16590 16590 16590 16590 0
120 20250224 170900 623559090 16590 16590 16590 16590 0
121 20250224 170800 623559090 16590 16590 16590 16590 0
122 20250224 170700 623559090 16590 16590 16590 16590 146
123 20250224 170600 623559090 16590 16590 16590 16590 0
124 20250224 170500 623559090 16590 16590 16590 16590 0
125 20250224 170400 623559090 16590 16590 16590 16590 0
126 20250224 170300 623559090 16590 16590 16590 16590 0
127 20250224 170200 623559090 16590 16590 16590 16590 0
128 20250224 170100 623559090 16590 16590 16590 16590 0
129 20250224 170000 623559090 16590 16590 16590 16590 0
130 20250224 165900 623559090 16590 16590 16590 16590 0
131 20250224 165800 623559090 16590 16590 16590 16590 0
132 20250224 165700 623559090 16590 16590 16590 16590 0
133 20250224 165600 623559090 16590 16590 16590 16590 0
134 20250224 165500 623559090 16590 16590 16590 16590 0
135 20250224 165400 623559090 16590 16590 16590 16590 0
136 20250224 165300 623559090 16590 16590 16590 16590 0
137 20250224 165200 623559090 16590 16590 16590 16590 0
138 20250224 165100 623559090 16590 16590 16590 16590 0
139 20250224 165000 623559090 16590 16590 16590 16590 0
140 20250224 164900 623559090 16590 16590 16590 16590 0
141 20250224 164800 623559090 16590 16590 16590 16590 0
142 20250224 164700 623559090 16590 16590 16590 16590 0
143 20250224 164600 623559090 16590 16590 16590 16590 0
144 20250224 164500 623559090 16590 16590 16590 16590 0
145 20250224 164400 623559090 16590 16590 16590 16590 0
146 20250224 164300 623559090 16590 16590 16590 16590 0
147 20250224 164200 623559090 16590 16590 16590 16590 0
148 20250224 164100 623559090 16590 16590 16590 16590 0
149 20250224 164000 623559090 16590 16590 16590 16590 0
150 20250224 163900 623559090 16590 16590 16590 16590 0
151 20250224 163800 623559090 16590 16590 16590 16590 0
152 20250224 163700 623559090 16590 16590 16590 16590 146
153 20250224 163600 623559090 16590 16590 16590 16590 0
154 20250224 163500 623559090 16590 16590 16590 16590 0
155 20250224 163400 623559090 16590 16590 16590 16590 0
156 20250224 163300 623559090 16590 16590 16590 16590 0
157 20250224 163200 623559090 16590 16590 16590 16590 0
158 20250224 163100 623559090 16590 16590 16590 16590 0
159 20250224 163000 623559090 16590 16590 16590 16590 0
160 20250224 162900 623559090 16590 16590 16590 16590 0
161 20250224 162800 623559090 16590 16590 16590 16590 0
162 20250224 162700 623559090 16590 16590 16590 16590 0
163 20250224 162600 623559090 16590 16590 16590 16590 0
164 20250224 162500 623559090 16590 16590 16590 16590 0
165 20250224 162400 623559090 16590 16590 16590 16590 0
166 20250224 162300 623559090 16590 16590 16590 16590 0
167 20250224 162200 623559090 16590 16590 16590 16590 0
168 20250224 162100 623559090 16590 16590 16590 16590 0
169 20250224 162000 623559090 16590 16590 16590 16590 0
170 20250224 161900 623559090 16590 16590 16590 16590 0
171 20250224 161800 623559090 16590 16590 16590 16590 0
172 20250224 161700 623559090 16590 16590 16590 16590 0
173 20250224 161600 623559090 16590 16590 16590 16590 0
174 20250224 161500 623559090 16590 16590 16590 16590 0
175 20250224 161400 623559090 16590 16590 16590 16590 0
176 20250224 161300 623559090 16590 16590 16590 16590 0
177 20250224 161200 623559090 16590 16590 16590 16590 0
178 20250224 161100 623559090 16590 16590 16590 16590 0
179 20250224 161000 623559090 16590 16590 16590 16590 0
180 20250224 160900 623559090 16590 16590 16590 16590 0
181 20250224 160800 623559090 16590 16590 16590 16590 0
182 20250224 160700 623559090 16590 16590 16590 16590 146
183 20250224 160600 623559090 16590 16590 16590 16590 0
184 20250224 160500 623559090 16590 16590 16590 16590 0
185 20250224 160400 623559090 16590 16590 16590 16590 0
186 20250224 160300 623559090 16590 16590 16590 16590 0
187 20250224 160200 623559090 16590 16590 16590 16590 0
188 20250224 160100 623559090 16590 16590 16590 16590 0
189 20250224 160000 623559090 16590 16590 16590 16590 0
190 20250224 155900 623559090 16590 16590 16590 16590 0
191 20250224 155800 623559090 16590 16590 16590 16590 0
192 20250224 155700 623559090 16590 16590 16590 16590 0
193 20250224 155600 623559090 16590 16590 16590 16590 0
194 20250224 155500 623559090 16590 16590 16590 16590 0
195 20250224 155400 623559090 16590 16590 16590 16590 0
196 20250224 155300 623559090 16590 16590 16590 16590 0
197 20250224 155200 623559090 16590 16590 16590 16590 0
198 20250224 155100 623559090 16590 16590 16590 16590 0
199 20250224 155000 623559090 16590 16590 16590 16590 0
200 20250224 154900 623559090 16590 16590 16590 16590 0
201 20250224 154800 623559090 16590 16590 16590 16590 0
202 20250224 154700 623559090 16590 16590 16590 16590 0
203 20250224 154600 623559090 16590 16590 16590 16590 0
204 20250224 154500 623559090 16590 16590 16590 16590 0
205 20250224 154400 623559090 16590 16590 16590 16590 0
206 20250224 154300 623559090 16590 16590 16590 16590 0
207 20250224 154200 623559090 16590 16590 16590 16590 0
208 20250224 154100 623559090 16590 16590 16590 16590 0
209 20250224 154000 623559090 16590 16590 16590 16590 0
210 20250224 153900 623559090 16590 16590 16590 16590 0
211 20250224 153800 623559090 16590 16590 16590 16590 0
212 20250224 153700 623559090 16590 16590 16590 16590 146
213 20250224 153600 623559090 16590 16590 16590 16590 0
214 20250224 153500 623559090 16590 16590 16590 16590 0
215 20250224 153400 623559090 16590 16590 16590 16590 0
216 20250224 153300 623559090 16590 16590 16590 16590 0
217 20250224 153200 623559090 16590 16590 16590 16590 0
218 20250224 153100 623559090 16590 16590 16590 16590 0
219 20250224 153000 623559090 16590 16590 16590 16590 146
220 20250224 152900 621136950 16540 16540 16540 16540 0
221 20250224 152800 621136950 16540 16540 16540 16540 0
222 20250224 152700 621136950 16540 16540 16540 16540 0
223 20250224 152600 621136950 16540 16540 16540 16540 0
224 20250224 152500 621136950 16540 16540 16540 16540 0
225 20250224 152400 621136950 16540 16540 16540 16540 0
226 20250224 152300 621136950 16540 16540 16540 16540 0
227 20250224 152200 621136950 16540 16540 16540 16540 0
228 20250224 152100 621136950 16540 16540 16540 16540 0
229 20250224 152000 621136950 16540 16540 16540 16540 0
230 20250224 151900 621136950 16540 16540 16540 16540 35
231 20250224 151800 620558050 16540 16550 16550 16540 78
232 20250224 151700 619267910 16550 16540 16550 16540 11
233 20250224 151600 619085890 16540 16540 16540 16540 3
234 20250224 151500 619036270 16560 16540 16560 16540 201
235 20250224 151400 615708740 16550 16550 16550 16550 0
236 20250224 151300 615708740 16550 16550 16550 16550 1
237 20250224 151200 615692190 16560 16560 16560 16560 21
238 20250224 151100 615344430 16550 16550 16550 16550 0
239 20250224 151000 615344430 16550 16550 16550 16550 1
240 20250224 150900 615327880 16560 16560 16560 16560 1
241 20250224 150800 615311320 16560 16560 16560 16560 0
242 20250224 150700 615311320 16560 16560 16560 16560 0
243 20250224 150600 615311320 16560 16560 16560 16560 0
244 20250224 150500 615311320 16560 16560 16560 16560 0
245 20250224 150400 615311320 16560 16560 16560 16560 0
246 20250224 150300 615311320 16560 16560 16560 16560 0
247 20250224 150200 615311320 16560 16560 16560 16560 0
248 20250224 150100 615311320 16560 16560 16560 16560 0
249 20250224 150000 615311320 16560 16560 16560 16560 0
250 20250224 145900 615311320 16560 16550 16560 16550 40
251 20250224 145800 614649260 16550 16590 16590 16550 317
252 20250224 145700 609402560 16590 16590 16590 16590 6
253 20250224 145600 609303020 16600 16600 16600 16600 6
254 20250224 145500 609203420 16600 16600 16600 16600 7
255 20250224 145400 609087220 16580 16600 16600 16580 2
256 20250224 145300 609054040 16570 16620 16620 16560 10
257 20250224 145200 608887960 16620 16620 16620 16620 6
258 20250224 145100 608788240 16620 16560 16620 16560 8
259 20250224 145000 608655340 16600 16630 16630 16560 6
260 20250224 144900 608555660 16640 16640 16640 16640 6
261 20250224 144800 608455820 16640 16640 16640 16640 6
262 20250224 144700 608355980 16640 16640 16640 16640 6
263 20250224 144600 608256140 16640 16640 16640 16640 5
264 20250224 144500 608172940 16640 16640 16640 16640 6
265 20250224 144400 608073100 16650 16610 16650 16610 128
266 20250224 144300 605946770 16660 16560 16660 16560 1008
267 20250224 144200 589193370 16560 16550 16560 16550 6
268 20250224 144100 589094020 16560 16600 16600 16560 8
269 20250224 144000 588961490 16600 16630 16630 16590 198
270 20250224 143900 585675160 16630 16630 16630 16630 7
271 20250224 143800 585558750 16620 16610 16620 16610 9
272 20250224 143700 585409220 16600 16600 16600 16600 2
273 20250224 143600 585376020 16600 16600 16600 16600 17
274 20250224 143500 585093820 16600 16600 16600 16600 5
275 20250224 143400 585010820 16600 16610 16610 16600 10
276 20250224 143300 584844770 16610 16610 16610 16610 6
277 20250224 143200 584745110 16600 16620 16620 16570 152
278 20250224 143100 582221980 16650 16650 16650 16620 577
279 20250224 143000 572619610 16650 16550 16650 16550 554
280 20250224 142900 563432890 16550 16540 16550 16540 29
281 20250224 142800 562953170 16540 16550 16550 16540 77
282 20250224 142700 561679150 16560 16560 16560 16560 4
283 20250224 142600 561612910 16560 16560 16560 16560 7
284 20250224 142500 561496990 16560 16560 16560 16560 5
285 20250224 142400 561414190 16560 16550 16560 16550 9
286 20250224 142300 561265180 16560 16560 16560 16560 5
287 20250224 142200 561182380 16560 16560 16560 16560 8
288 20250224 142100 561049900 16570 16580 16580 16570 6
289 20250224 142000 560950430 16580 16580 16580 16580 5
290 20250224 141900 560867530 16580 16580 16580 16580 6
291 20250224 141800 560768050 16580 16590 16590 16580 14
292 20250224 141700 560535880 16590 16590 16590 16590 6
293 20250224 141600 560436340 16590 16590 16590 16590 5
294 20250224 141500 560353390 16590 16590 16590 16590 6
295 20250224 141400 560253850 16590 16590 16590 16590 5
296 20250224 141300 560170900 16590 16590 16590 16590 7
297 20250224 141200 560054770 16590 16580 16590 16580 8
298 20250224 141100 559922080 16590 16590 16590 16590 11
299 20250224 141000 559739590 16600 16640 16640 16600 248
300 20250224 140900 555622750 16650 16650 16650 16610 545
301 20250224 140800 546560840 16630 16620 16650 16610 34
302 20250224 140700 545995070 16620 16610 16650 16600 464
303 20250224 140600 538280950 16620 16600 16650 16600 71
304 20250224 140500 537099330 16600 16600 16610 16600 8
305 20250224 140400 536966520 16620 16590 16640 16590 103
306 20250224 140300 535253890 16580 16640 16640 16570 4
307 20250224 140200 535187520 16640 16550 16640 16550 916
308 20250224 140100 519987640 16560 16560 16560 16550 12
309 20250224 140000 519788930 16570 16570 16570 16570 5
310 20250224 135900 519706080 16570 16570 16570 16570 7
311 20250224 135800 519590090 16570 16580 16580 16570 12
312 20250224 135700 519391180 16580 16580 16580 16580 4
313 20250224 135600 519324860 16580 16580 16580 16580 6
314 20250224 135500 519225380 16580 16600 16600 16580 250
315 20250224 135400 515080260 16600 16600 16600 16600 6
316 20250224 135300 514980660 16590 16590 16590 16590 5
317 20250224 135200 514897710 16590 16580 16590 16580 20
318 20250224 135100 514566050 16600 16600 16600 16600 6
319 20250224 135000 514466450 16590 16620 16620 16590 35
320 20250224 134900 513885460 16610 16610 16610 16610 15
321 20250224 134800 513636310 16610 16600 16610 16600 2
322 20250224 134700 513603100 16620 16590 16620 16590 2
323 20250224 134600 513569890 16580 16560 16590 16560 51
324 20250224 134500 512724570 16580 16580 16580 16560 4
325 20250224 134400 512658270 16580 16580 16580 16580 5
326 20250224 134300 512575370 16580 16580 16580 16580 5
327 20250224 134200 512492470 16580 16580 16580 16580 7
328 20250224 134100 512376410 16580 16580 16580 16580 5
329 20250224 134000 512293510 16580 16570 16580 16570 7
330 20250224 133900 512177460 16580 16570 16580 16570 12
331 20250224 133800 511978550 16580 16580 16580 16580 12
332 20250224 133700 511779590 16580 16570 16580 16570 2
333 20250224 133600 511746440 16580 16570 16580 16560 8
334 20250224 133500 511613890 16570 16590 16600 16570 12
335 20250224 133400 511414860 16610 16590 16660 16590 214
336 20250224 133300 507851670 16580 16580 16580 16580 6
337 20250224 133200 507752190 16580 16570 16580 16560 9
338 20250224 133100 507603000 16580 16580 16580 16580 6
339 20250224 133000 507503520 16580 16580 16580 16580 25
340 20250224 132900 507089020 16580 16570 16580 16530 53
341 20250224 132800 506211870 16580 16580 16580 16580 5
342 20250224 132700 506128970 16580 16580 16580 16580 5
343 20250224 132600 506046070 16590 16600 16600 16580 24
344 20250224 132500 505647950 16610 16610 16640 16610 74
345 20250224 132400 504418780 16630 16620 16650 16600 74
346 20250224 132300 503187050 16640 16600 16640 16600 144
347 20250224 132200 500794410 16600 16600 16600 16600 21
348 20250224 132100 500445810 16600 16600 16600 16600 10
349 20250224 132000 500279810 16600 16600 16600 16600 6
350 20250224 131900 500180210 16610 16610 16610 16560 9
351 20250224 131800 500030780 16620 16590 16620 16560 456
352 20250224 131700 492459660 16600 16560 16600 16560 362
353 20250224 131600 486457880 16560 16560 16560 16560 157
354 20250224 131500 483857960 16550 16530 16550 16530 849
355 20250224 131400 469811110 16530 16530 16530 16530 6
356 20250224 131300 469711930 16530 16530 16530 16530 6
357 20250224 131200 469612750 16530 16530 16530 16530 7
358 20250224 131100 469497040 16530 16530 16530 16530 5
359 20250224 131000 469414390 16530 16520 16530 16510 342
360 20250224 130900 463764910 16520 16520 16520 16520 6
361 20250224 130800 463665790 16520 16520 16520 16520 7
362 20250224 130700 463550150 16520 16520 16520 16510 68
363 20250224 130600 462427110 16520 16530 16530 16520 47
364 20250224 130500 461650450 16530 16550 16550 16530 43
365 20250224 130400 460939590 16560 16560 16560 16560 10
366 20250224 130300 460773990 16530 16590 16590 16520 1103
367 20250224 130200 442529600 16590 16590 16590 16590 7
368 20250224 130100 442413470 16590 16590 16590 16590 5
369 20250224 130000 442330520 16580 16580 16580 16580 5
370 20250224 125900 442247620 16570 16580 16580 16570 2
371 20250224 125800 442214470 16570 16570 16570 16570 7
372 20250224 125700 442098480 16570 16580 16590 16570 12
373 20250224 125600 441899510 16600 16560 16600 16560 706
374 20250224 125500 430185550 16580 16560 16580 16560 1012
375 20250224 125400 413408120 16560 16560 16560 16560 25
376 20250224 125300 412994120 16560 16560 16560 16550 11
377 20250224 125200 412811970 16560 16560 16560 16560 55
378 20250224 125100 411901170 16560 16560 16560 16560 6
379 20250224 125000 411801810 16570 16560 16570 16560 27
380 20250224 124900 411354680 16570 16580 16580 16570 12
381 20250224 124800 411155770 16580 16580 16590 16570 22
382 20250224 124700 410791110 16580 16590 16590 16580 7
383 20250224 124600 410675030 16580 16580 16580 16580 11
384 20250224 124500 410492650 16590 16580 16590 16570 14
385 20250224 124400 410260560 16580 16580 16580 16580 5
386 20250224 124300 410177660 16570 16570 16570 16570 1
387 20250224 124200 410161090 16580 16570 16580 16570 8
388 20250224 124100 410028520 16580 16570 16580 16570 12
389 20250224 124000 409829620 16560 16560 16560 16560 3
390 20250224 123900 409779940 16560 16560 16560 16560 6
391 20250224 123800 409680580 16560 16560 16560 16560 6
392 20250224 123700 409581220 16550 16590 16590 16540 74
393 20250224 123600 408357140 16560 16560 16590 16560 11
394 20250224 123500 408174950 16590 16590 16590 16580 9
395 20250224 123400 408025660 16610 16590 16610 16590 19
396 20250224 123300 407710300 16600 16590 16600 16580 17
397 20250224 123200 407428290 16600 16560 16600 16560 312
398 20250224 123100 402257680 16550 16560 16560 16550 16
399 20250224 123000 401992830 16570 16570 16570 16560 7
400 20250224 122900 401876850 16570 16570 16570 16570 6
401 20250224 122800 401777430 16570 16570 16570 16570 7
402 20250224 122700 401661440 16570 16570 16570 16570 4
403 20250224 122600 401595160 16570 16570 16570 16570 7
404 20250224 122500 401479170 16570 16570 16570 16570 5
405 20250224 122400 401396320 16570 16570 16570 16570 18
406 20250224 122300 401098060 16550 16580 16580 16550 105
407 20250224 122200 399359320 16580 16580 16580 16580 6
408 20250224 122100 399259840 16580 16580 16580 16580 6
409 20250224 122000 399160360 16580 16580 16580 16580 6
410 20250224 121900 399060880 16580 16580 16580 16580 8
411 20250224 121800 398928240 16580 16580 16580 16580 6
412 20250224 121700 398828760 16570 16590 16600 16570 156
413 20250224 121600 396240790 16590 16610 16610 16580 141
414 20250224 121500 393902770 16600 16560 16630 16530 2073
415 20250224 121400 359547980 16580 16580 16580 16580 4
416 20250224 121300 359481660 16570 16610 16610 16570 276
417 20250224 121200 354905510 16610 16620 16630 16610 17
418 20250224 121100 354623030 16630 16630 16630 16630 7
419 20250224 121000 354506620 16620 16630 16630 16620 16
420 20250224 120900 354240580 16620 16630 16630 16620 8
421 20250224 120800 354107550 16630 16630 16630 16630 6
422 20250224 120700 354007770 16630 16630 16630 16630 6
423 20250224 120600 353907990 16640 16630 16640 16630 7
424 20250224 120500 353791570 16620 16620 16640 16620 4
425 20250224 120400 353725070 16620 16630 16630 16620 11
426 20250224 120300 353542190 16630 16620 16630 16620 2
427 20250224 120200 353508940 16610 16610 16610 16610 1
428 20250224 120100 353492330 16620 16580 16650 16580 512
429 20250224 120000 344971250 16570 16570 16570 16570 98
430 20250224 115900 343347390 16570 16570 16570 16570 1
431 20250224 115800 343330820 16580 16580 16580 16570 7
432 20250224 115700 343214810 16570 16580 16580 16570 7
433 20250224 115600 343098810 16570 16570 16580 16570 13
434 20250224 115500 342883390 16580 16560 16580 16560 7
435 20250224 115400 342767400 16570 16570 16570 16570 7
436 20250224 115300 342651410 16570 16570 16570 16570 5
437 20250224 115200 342568560 16570 16570 16570 16570 11
438 20250224 115100 342386290 16580 16590 16600 16580 24
439 20250224 115000 341988290 16600 16590 16600 16590 7
440 20250224 114900 341872150 16600 16590 16600 16590 6
441 20250224 114800 341772600 16600 16580 16600 16580 13
442 20250224 114700 341556970 16600 16590 16600 16590 5
443 20250224 114600 341474010 16600 16590 16600 16590 8
444 20250224 114500 341341280 16600 16590 16600 16590 6
445 20250224 114400 341241730 16600 16590 16600 16590 8
446 20250224 114300 341109000 16600 16600 16600 16590 6
447 20250224 114200 341009440 16590 16590 16590 16590 7
448 20250224 114100 340893310 16590 16590 16590 16590 5
449 20250224 114000 340810360 16600 16590 16600 16590 6
450 20250224 113900 340710810 16600 16590 16600 16590 7
451 20250224 113800 340594670 16600 16590 16600 16590 11
452 20250224 113700 340412170 16600 16600 16600 16600 5
453 20250224 113600 340329170 16590 16590 16590 16590 2
454 20250224 113500 340295990 16600 16610 16630 16590 242
455 20250224 113400 336279890 16600 16630 16630 16600 125
456 20250224 113300 334204690 16630 16630 16630 16630 9
457 20250224 113200 334055020 16630 16640 16640 16630 11
458 20250224 113100 333872040 16640 16630 16640 16630 2
459 20250224 113000 333838770 16620 16610 16620 16610 11
460 20250224 112900 333655980 16640 16630 16640 16630 165
461 20250224 112800 330910480 16630 16630 16630 16630 6
462 20250224 112700 330810700 16630 16630 16630 16630 8
463 20250224 112600 330677660 16640 16640 16640 16640 5
464 20250224 112500 330594460 16630 16630 16640 16630 9
465 20250224 112400 330444720 16640 16640 16640 16640 5
466 20250224 112300 330361520 16640 16630 16640 16630 6
467 20250224 112200 330261690 16630 16620 16660 16620 421
468 20250224 112100 323259330 16620 16620 16620 16620 7
469 20250224 112000 323142990 16620 16620 16620 16620 4
470 20250224 111900 323076510 16620 16620 16620 16620 15
471 20250224 111800 322827210 16620 16620 16620 16620 5
472 20250224 111700 322744110 16630 16620 16630 16620 8
473 20250224 111600 322611140 16630 16630 16630 16630 4
474 20250224 111500 322544620 16630 16630 16630 16630 12
475 20250224 111400 322345060 16630 16630 16630 16630 9
476 20250224 111300 322195390 16620 16620 16620 16620 6
477 20250224 111200 322095670 16630 16630 16630 16630 7
478 20250224 111100 321979260 16620 16630 16640 16620 284
479 20250224 111000 317258770 16640 16600 16650 16590 754
480 20250224 110900 304711700 16570 16620 16620 16570 606
481 20250224 110800 294650780 16610 16550 16610 16550 1099
482 20250224 110700 276409720 16540 16530 16540 16530 784
483 20250224 110600 263448150 16530 16530 16530 16530 8
484 20250224 110500 263315910 16530 16530 16530 16530 6
485 20250224 110400 263216730 16530 16530 16530 16530 7
486 20250224 110300 263101020 16530 16530 16530 16530 4
487 20250224 110200 263034900 16530 16520 16530 16520 10
488 20250224 110100 262869630 16520 16510 16520 16510 36
489 20250224 110000 262275220 16520 16500 16520 16500 240
490 20250224 105900 258315100 16500 16500 16500 16500 6
491 20250224 105800 258216100 16500 16480 16500 16480 480
492 20250224 105700 250302050 16490 16510 16510 16480 513
493 20250224 105600 241841060 16520 16520 16520 16520 6
494 20250224 105500 241741940 16520 16520 16520 16520 12
495 20250224 105400 241543700 16520 16520 16520 16520 28
496 20250224 105300 241081140 16520 16530 16530 16520 14
497 20250224 105200 240849790 16530 16530 16530 16530 5
498 20250224 105100 240767140 16530 16530 16530 16530 6
499 20250224 105000 240667960 16530 16560 16570 16530 688
500 20250224 104900 229294650 16590 16560 16590 16540 172
501 20250224 104800 226446960 16570 16570 16570 16570 5
502 20250224 104700 226364110 16570 16570 16570 16570 7
503 20250224 104600 226248120 16570 16570 16570 16570 5
504 20250224 104500 226165270 16570 16570 16570 16570 7
505 20250224 104400 226049280 16570 16570 16570 16570 6
506 20250224 104300 225949860 16560 16570 16570 16560 7
507 20250224 104200 225833880 16570 16570 16570 16570 6
508 20250224 104100 225734460 16570 16570 16570 16570 6
509 20250224 104000 225635040 16560 16550 16560 16550 28
510 20250224 103900 225171630 16560 16560 16560 16540 113
511 20250224 103800 223302310 16570 16560 16570 16560 76
512 20250224 103700 222043020 16570 16580 16580 16560 15
513 20250224 103600 221794440 16590 16580 16590 16580 6
514 20250224 103500 221694910 16590 16580 16590 16570 107
515 20250224 103400 219920860 16580 16580 16580 16550 20
516 20250224 103300 219589340 16590 16590 16590 16590 6
517 20250224 103200 219489800 16570 16570 16590 16560 37
518 20250224 103100 218876910 16590 16580 16590 16570 15
519 20250224 103000 218628160 16590 16580 16590 16570 21
520 20250224 102900 218279920 16580 16580 16580 16570 31
521 20250224 102800 217765970 16580 16580 16580 16580 7
522 20250224 102700 217649910 16580 16580 16580 16580 4
523 20250224 102600 217583590 16580 16580 16580 16580 7
524 20250224 102500 217467530 16580 16560 16580 16560 7
525 20250224 102400 217351490 16580 16610 16610 16540 326
526 20250224 102300 211956050 16570 16610 16620 16570 91
527 20250224 102200 210446990 16610 16610 16610 16610 7
528 20250224 102100 210330720 16620 16620 16620 16620 6
529 20250224 102000 210231000 16610 16620 16620 16610 7
530 20250224 101900 210114670 16620 16620 16620 16620 35
531 20250224 101800 209532970 16620 16620 16620 16620 6
532 20250224 101700 209433250 16620 16620 16620 16620 6
533 20250224 101600 209333530 16620 16620 16620 16620 6
534 20250224 101500 209233810 16620 16630 16640 16620 18
535 20250224 101400 208934570 16630 16630 16650 16620 9
536 20250224 101300 208784880 16650 16620 16650 16620 160
537 20250224 101200 206122680 16610 16620 16620 16610 15
538 20250224 101100 205873400 16620 16620 16620 16620 11
539 20250224 101000 205690580 16620 16620 16620 16620 29
540 20250224 100900 205208600 16620 16620 16660 16620 270
541 20250224 100800 200715030 16630 16630 16630 16620 5
542 20250224 100700 200631900 16620 16610 16630 16610 10
543 20250224 100600 200465710 16610 16620 16620 16600 4
544 20250224 100500 200399280 16610 16600 16650 16600 183
545 20250224 100400 197354120 16630 16610 16630 16600 410
546 20250224 100300 190541700 16610 16610 16610 16610 6
547 20250224 100200 190442040 16610 16610 16610 16610 6
548 20250224 100100 190342380 16610 16610 16610 16610 6
549 20250224 100000 190242720 16610 16600 16610 16600 10
550 20250224 095900 190076690 16610 16620 16620 16590 8
551 20250224 095800 189943870 16610 16610 16620 16600 10
552 20250224 095700 189777780 16610 16600 16610 16590 14
553 20250224 095600 189545280 16610 16610 16610 16600 11
554 20250224 095500 189362610 16610 16610 16620 16610 13
555 20250224 095400 189146670 16600 16620 16620 16600 11
556 20250224 095300 188963910 16620 16610 16620 16610 7
557 20250224 095200 188847590 16620 16610 16620 16610 7
558 20250224 095100 188731310 16620 16610 16620 16600 17
559 20250224 095000 188449020 16620 16620 16620 16600 3
560 20250224 094900 188399180 16600 16590 16620 16590 3
561 20250224 094800 188349370 16610 16580 16610 16580 6
562 20250224 094700 188249860 16590 16580 16590 16580 5
563 20250224 094600 188166950 16570 16570 16570 16570 12
564 20250224 094500 187968110 16570 16580 16580 16570 36
565 20250224 094400 187371260 16580 16580 16590 16580 3
566 20250224 094300 187321510 16570 16550 16570 16550 139
567 20250224 094200 185020970 16570 16600 16600 16560 411
568 20250224 094100 178206680 16610 16610 16610 16610 9
569 20250224 094000 178057190 16610 16590 16620 16590 75
570 20250224 093900 176811550 16610 16620 16640 16590 123
571 20250224 093800 174767990 16640 16550 16650 16540 1628
572 20250224 093700 147704350 16540 16520 16540 16520 417
573 20250224 093600 140813780 16520 16530 16530 16520 19
574 20250224 093500 140499880 16540 16540 16540 16530 104
575 20250224 093400 138780560 16550 16570 16570 16540 528
576 20250224 093300 130047330 16580 16580 16580 16580 11
577 20250224 093200 129864950 16570 16590 16600 16550 111
578 20250224 093100 128027450 16560 16570 16580 16550 467
579 20250224 093000 120298080 16580 16580 16580 16570 13
580 20250224 092900 120082620 16580 16600 16600 16580 17
581 20250224 092800 119800560 16600 16590 16600 16590 2
582 20250224 092700 119767370 16600 16580 16600 16580 7
583 20250224 092600 119651240 16580 16580 16600 16580 18
584 20250224 092500 119352780 16580 16570 16580 16570 243
585 20250224 092400 115325060 16580 16590 16600 16580 34
586 20250224 092300 114761010 16590 16580 16590 16550 727
587 20250224 092200 102727470 16600 16610 16610 16570 613
588 20250224 092100 92560460 16610 16610 16610 16610 9
589 20250224 092000 92410970 16620 16610 16620 16600 448
590 20250224 091900 84973550 16620 16600 16620 16600 53
591 20250224 091800 84093720 16600 16610 16610 16600 507
592 20250224 091700 75676940 16600 16560 16600 16560 1195
593 20250224 091600 55844180 16560 16550 16560 16520 13
594 20250224 091500 55629290 16550 16510 16550 16500 1686
595 20250224 091400 27757650 16500 16540 16540 16500 667
596 20250224 091300 16747670 16540 16540 16540 16540 0
597 20250224 091200 16747670 16540 16530 16540 16530 7
598 20250224 091100 16631900 16540 16540 16540 16540 0
599 20250224 091000 16631900 16540 16550 16550 16540 16
600 20250224 090900 16367120 16550 16540 16550 16540 2
601 20250224 090800 16334030 16540 16560 16560 16540 5
602 20250224 090700 16251280 16560 16520 16560 16520 268
603 20250224 090600 11818110 16510 16510 16510 16510 6
604 20250224 090500 11719050 16530 16530 16530 16530 15
605 20250224 090400 11471100 16510 16510 16510 16500 164
606 20250224 090300 8763470 16530 16530 16530 16530 0
607 20250224 090200 8763470 16530 16520 16530 16460 35
608 20250224 090100 8186490 16500 16500 16500 16500 0
609 20250224 090000 8186490 16500 16540 16540 16500 495