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

611
023450/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190900,48267300,32500,32500,32500,32500,37
20250224,190800,48267300,32500,32500,32500,32500,0
20250224,190700,48267300,32500,32500,32500,32500,0
20250224,190600,48267300,32500,32500,32500,32500,0
20250224,190500,48267300,32500,32500,32500,32500,0
20250224,190400,48267300,32500,32500,32500,32500,0
20250224,190300,48267300,32500,32500,32500,32500,0
20250224,190200,48267300,32500,32500,32500,32500,0
20250224,190100,48267300,32500,32500,32500,32500,0
20250224,190000,48267300,32500,32500,32500,32500,0
20250224,185900,48267300,32500,32500,32500,32500,0
20250224,185800,48267300,32500,32500,32500,32500,0
20250224,185700,48267300,32500,32500,32500,32500,0
20250224,185600,48267300,32500,32500,32500,32500,0
20250224,185500,48267300,32500,32500,32500,32500,0
20250224,185400,48267300,32500,32500,32500,32500,0
20250224,185300,48267300,32500,32500,32500,32500,0
20250224,185200,48267300,32500,32500,32500,32500,0
20250224,185100,48267300,32500,32500,32500,32500,0
20250224,185000,48267300,32500,32500,32500,32500,0
20250224,184900,48267300,32500,32500,32500,32500,0
20250224,184800,48267300,32500,32500,32500,32500,0
20250224,184700,48267300,32500,32500,32500,32500,0
20250224,184600,48267300,32500,32500,32500,32500,0
20250224,184500,48267300,32500,32500,32500,32500,0
20250224,184400,48267300,32500,32500,32500,32500,0
20250224,184300,48267300,32500,32500,32500,32500,0
20250224,184200,48267300,32500,32500,32500,32500,0
20250224,184100,48267300,32500,32500,32500,32500,0
20250224,184000,48267300,32500,32500,32500,32500,0
20250224,183900,48267300,32500,32500,32500,32500,37
20250224,183800,48267300,32500,32500,32500,32500,0
20250224,183700,48267300,32500,32500,32500,32500,0
20250224,183600,48267300,32500,32500,32500,32500,0
20250224,183500,48267300,32500,32500,32500,32500,0
20250224,183400,48267300,32500,32500,32500,32500,0
20250224,183300,48267300,32500,32500,32500,32500,0
20250224,183200,48267300,32500,32500,32500,32500,0
20250224,183100,48267300,32500,32500,32500,32500,0
20250224,183000,48267300,32500,32500,32500,32500,0
20250224,182900,48267300,32500,32500,32500,32500,0
20250224,182800,48267300,32500,32500,32500,32500,0
20250224,182700,48267300,32500,32500,32500,32500,0
20250224,182600,48267300,32500,32500,32500,32500,0
20250224,182500,48267300,32500,32500,32500,32500,0
20250224,182400,48267300,32500,32500,32500,32500,0
20250224,182300,48267300,32500,32500,32500,32500,0
20250224,182200,48267300,32500,32500,32500,32500,0
20250224,182100,48267300,32500,32500,32500,32500,0
20250224,182000,48267300,32500,32500,32500,32500,0
20250224,181900,48267300,32500,32500,32500,32500,0
20250224,181800,48267300,32500,32500,32500,32500,0
20250224,181700,48267300,32500,32500,32500,32500,0
20250224,181600,48267300,32500,32500,32500,32500,0
20250224,181500,48267300,32500,32500,32500,32500,0
20250224,181400,48267300,32500,32500,32500,32500,0
20250224,181300,48267300,32500,32500,32500,32500,0
20250224,181200,48267300,32500,32500,32500,32500,0
20250224,181100,48267300,32500,32500,32500,32500,0
20250224,181000,48267300,32500,32500,32500,32500,0
20250224,180900,48267300,32500,32500,32500,32500,37
20250224,180800,48267300,32500,32500,32500,32500,0
20250224,180700,48267300,32500,32500,32500,32500,0
20250224,180600,48267300,32500,32500,32500,32500,0
20250224,180500,48267300,32500,32500,32500,32500,0
20250224,180400,48267300,32500,32500,32500,32500,0
20250224,180300,48267300,32500,32500,32500,32500,0
20250224,180200,48267300,32500,32500,32500,32500,0
20250224,180100,48267300,32500,32500,32500,32500,0
20250224,180000,48267300,32500,32500,32500,32500,0
20250224,175900,48267300,32500,32500,32500,32500,0
20250224,175800,48267300,32500,32500,32500,32500,0
20250224,175700,48267300,32500,32500,32500,32500,0
20250224,175600,48267300,32500,32500,32500,32500,0
20250224,175500,48267300,32500,32500,32500,32500,0
20250224,175400,48267300,32500,32500,32500,32500,0
20250224,175300,48267300,32500,32500,32500,32500,0
20250224,175200,48267300,32500,32500,32500,32500,0
20250224,175100,48267300,32500,32500,32500,32500,0
20250224,175000,48267300,32500,32500,32500,32500,0
20250224,174900,48267300,32500,32500,32500,32500,0
20250224,174800,48267300,32500,32500,32500,32500,0
20250224,174700,48267300,32500,32500,32500,32500,0
20250224,174600,48267300,32500,32500,32500,32500,0
20250224,174500,48267300,32500,32500,32500,32500,0
20250224,174400,48267300,32500,32500,32500,32500,0
20250224,174300,48267300,32500,32500,32500,32500,0
20250224,174200,48267300,32500,32500,32500,32500,0
20250224,174100,48267300,32500,32500,32500,32500,0
20250224,174000,48267300,32500,32500,32500,32500,0
20250224,173900,48267300,32500,32500,32500,32500,37
20250224,173800,48267300,32500,32500,32500,32500,0
20250224,173700,48267300,32500,32500,32500,32500,0
20250224,173600,48267300,32500,32500,32500,32500,0
20250224,173500,48267300,32500,32500,32500,32500,0
20250224,173400,48267300,32500,32500,32500,32500,0
20250224,173300,48267300,32500,32500,32500,32500,0
20250224,173200,48267300,32500,32500,32500,32500,0
20250224,173100,48267300,32500,32500,32500,32500,0
20250224,173000,48267300,32500,32500,32500,32500,0
20250224,172900,48267300,32500,32500,32500,32500,0
20250224,172800,48267300,32500,32500,32500,32500,0
20250224,172700,48267300,32500,32500,32500,32500,0
20250224,172600,48267300,32500,32500,32500,32500,0
20250224,172500,48267300,32500,32500,32500,32500,0
20250224,172400,48267300,32500,32500,32500,32500,0
20250224,172300,48267300,32500,32500,32500,32500,0
20250224,172200,48267300,32500,32500,32500,32500,0
20250224,172100,48267300,32500,32500,32500,32500,0
20250224,172000,48267300,32500,32500,32500,32500,0
20250224,171900,48267300,32500,32500,32500,32500,0
20250224,171800,48267300,32500,32500,32500,32500,0
20250224,171700,48267300,32500,32500,32500,32500,0
20250224,171600,48267300,32500,32500,32500,32500,0
20250224,171500,48267300,32500,32500,32500,32500,0
20250224,171400,48267300,32500,32500,32500,32500,0
20250224,171300,48267300,32500,32500,32500,32500,0
20250224,171200,48267300,32500,32500,32500,32500,0
20250224,171100,48267300,32500,32500,32500,32500,0
20250224,171000,48267300,32500,32500,32500,32500,0
20250224,170900,48267300,32500,32500,32500,32500,37
20250224,170800,48267300,32500,32500,32500,32500,0
20250224,170700,48267300,32500,32500,32500,32500,0
20250224,170600,48267300,32500,32500,32500,32500,0
20250224,170500,48267300,32500,32500,32500,32500,0
20250224,170400,48267300,32500,32500,32500,32500,0
20250224,170300,48267300,32500,32500,32500,32500,0
20250224,170200,48267300,32500,32500,32500,32500,0
20250224,170100,48267300,32500,32500,32500,32500,0
20250224,170000,48267300,32500,32500,32500,32500,0
20250224,165900,48267300,32500,32500,32500,32500,0
20250224,165800,48267300,32500,32500,32500,32500,0
20250224,165700,48267300,32500,32500,32500,32500,0
20250224,165600,48267300,32500,32500,32500,32500,0
20250224,165500,48267300,32500,32500,32500,32500,0
20250224,165400,48267300,32500,32500,32500,32500,0
20250224,165300,48267300,32500,32500,32500,32500,0
20250224,165200,48267300,32500,32500,32500,32500,0
20250224,165100,48267300,32500,32500,32500,32500,0
20250224,165000,48267300,32500,32500,32500,32500,0
20250224,164900,48267300,32500,32500,32500,32500,0
20250224,164800,48267300,32500,32500,32500,32500,0
20250224,164700,48267300,32500,32500,32500,32500,0
20250224,164600,48267300,32500,32500,32500,32500,0
20250224,164500,48267300,32500,32500,32500,32500,0
20250224,164400,48267300,32500,32500,32500,32500,0
20250224,164300,48267300,32500,32500,32500,32500,0
20250224,164200,48267300,32500,32500,32500,32500,0
20250224,164100,48267300,32500,32500,32500,32500,0
20250224,164000,48267300,32500,32500,32500,32500,0
20250224,163900,48267300,32500,32500,32500,32500,37
20250224,163800,48267300,32500,32500,32500,32500,0
20250224,163700,48267300,32500,32500,32500,32500,0
20250224,163600,48267300,32500,32500,32500,32500,0
20250224,163500,48267300,32500,32500,32500,32500,0
20250224,163400,48267300,32500,32500,32500,32500,0
20250224,163300,48267300,32500,32500,32500,32500,0
20250224,163200,48267300,32500,32500,32500,32500,0
20250224,163100,48267300,32500,32500,32500,32500,0
20250224,163000,48267300,32500,32500,32500,32500,0
20250224,162900,48267300,32500,32500,32500,32500,0
20250224,162800,48267300,32500,32500,32500,32500,0
20250224,162700,48267300,32500,32500,32500,32500,0
20250224,162600,48267300,32500,32500,32500,32500,0
20250224,162500,48267300,32500,32500,32500,32500,0
20250224,162400,48267300,32500,32500,32500,32500,0
20250224,162300,48267300,32500,32500,32500,32500,0
20250224,162200,48267300,32500,32500,32500,32500,0
20250224,162100,48267300,32500,32500,32500,32500,0
20250224,162000,48267300,32500,32500,32500,32500,0
20250224,161900,48267300,32500,32500,32500,32500,0
20250224,161800,48267300,32500,32500,32500,32500,0
20250224,161700,48267300,32500,32500,32500,32500,0
20250224,161600,48267300,32500,32500,32500,32500,0
20250224,161500,48267300,32500,32500,32500,32500,0
20250224,161400,48267300,32500,32500,32500,32500,0
20250224,161300,48267300,32500,32500,32500,32500,0
20250224,161200,48267300,32500,32500,32500,32500,0
20250224,161100,48267300,32500,32500,32500,32500,0
20250224,161000,48267300,32500,32500,32500,32500,0
20250224,160900,48267300,32500,32500,32500,32500,37
20250224,160800,48267300,32500,32500,32500,32500,0
20250224,160700,48267300,32500,32500,32500,32500,0
20250224,160600,48267300,32500,32500,32500,32500,0
20250224,160500,48267300,32500,32500,32500,32500,0
20250224,160400,48267300,32500,32500,32500,32500,0
20250224,160300,48267300,32500,32500,32500,32500,0
20250224,160200,48267300,32500,32500,32500,32500,0
20250224,160100,48267300,32500,32500,32500,32500,0
20250224,160000,48267300,32500,32500,32500,32500,0
20250224,155900,48267300,32500,32500,32500,32500,0
20250224,155800,48267300,32500,32500,32500,32500,0
20250224,155700,48267300,32500,32500,32500,32500,0
20250224,155600,48267300,32500,32500,32500,32500,0
20250224,155500,48267300,32500,32500,32500,32500,0
20250224,155400,48267300,32500,32500,32500,32500,0
20250224,155300,48267300,32500,32500,32500,32500,0
20250224,155200,48267300,32500,32500,32500,32500,0
20250224,155100,48267300,32500,32500,32500,32500,0
20250224,155000,48267300,32500,32500,32500,32500,0
20250224,154900,48267300,32500,32500,32500,32500,0
20250224,154800,48267300,32500,32500,32500,32500,0
20250224,154700,48267300,32500,32500,32500,32500,0
20250224,154600,48267300,32500,32500,32500,32500,0
20250224,154500,48267300,32500,32500,32500,32500,0
20250224,154400,48267300,32500,32500,32500,32500,0
20250224,154300,48267300,32500,32500,32500,32500,0
20250224,154200,48267300,32500,32500,32500,32500,0
20250224,154100,48267300,32500,32500,32500,32500,0
20250224,154000,48267300,32500,32500,32500,32500,0
20250224,153900,48267300,32500,32500,32500,32500,37
20250224,153800,48267300,32500,32500,32500,32500,0
20250224,153700,48267300,32500,32500,32500,32500,0
20250224,153600,48267300,32500,32500,32500,32500,0
20250224,153500,48267300,32500,32500,32500,32500,0
20250224,153400,48267300,32500,32500,32500,32500,0
20250224,153300,48267300,32500,32500,32500,32500,0
20250224,153200,48267300,32500,32500,32500,32500,0
20250224,153100,48267300,32500,32500,32500,32500,0
20250224,153000,48267300,32500,32500,32500,32500,37
20250224,152900,47064800,32900,32900,32900,32900,0
20250224,152800,47064800,32900,32900,32900,32900,0
20250224,152700,47064800,32900,32900,32900,32900,0
20250224,152600,47064800,32900,32900,32900,32900,0
20250224,152500,47064800,32900,32900,32900,32900,0
20250224,152400,47064800,32900,32900,32900,32900,0
20250224,152300,47064800,32900,32900,32900,32900,0
20250224,152200,47064800,32900,32900,32900,32900,0
20250224,152100,47064800,32900,32900,32900,32900,0
20250224,152000,47064800,32900,32900,32900,32900,0
20250224,151900,47064800,32900,32900,32900,32900,0
20250224,151800,47064800,32900,32900,32900,32900,0
20250224,151700,47064800,32900,32900,32900,32900,0
20250224,151600,47064800,32900,32900,32900,32900,0
20250224,151500,47064800,32900,32900,32900,32900,0
20250224,151400,47064800,32900,32900,32900,32900,0
20250224,151300,47064800,32900,32900,32900,32900,0
20250224,151200,47064800,32900,32900,32900,32900,0
20250224,151100,47064800,32900,32900,32900,32900,0
20250224,151000,47064800,32900,32900,32900,32900,0
20250224,150900,47064800,32900,32900,32900,32900,0
20250224,150800,47064800,32900,32900,32900,32900,0
20250224,150700,47064800,32900,32900,32900,32900,0
20250224,150600,47064800,32900,32900,32900,32900,0
20250224,150500,47064800,32900,32900,32900,32900,0
20250224,150400,47064800,32900,32900,32900,32900,0
20250224,150300,47064800,32900,32900,32900,32900,0
20250224,150200,47064800,32900,32900,32900,32900,0
20250224,150100,47064800,32900,32900,32900,32900,0
20250224,150000,47064800,32900,32900,32900,32900,0
20250224,145900,47064800,32900,32900,32900,32900,0
20250224,145800,47064800,32900,32900,32900,32900,0
20250224,145700,47064800,32900,32900,32900,32900,0
20250224,145600,47064800,32900,32900,32900,32900,0
20250224,145500,47064800,32900,32900,32900,32900,0
20250224,145400,47064800,32900,32900,32900,32900,0
20250224,145300,47064800,32900,32900,32900,32900,0
20250224,145200,47064800,32900,32900,32900,32900,0
20250224,145100,47064800,32900,32900,32900,32900,0
20250224,145000,47064800,32900,32900,32900,32900,0
20250224,144900,47064800,32900,32900,32900,32900,0
20250224,144800,47064800,32900,32900,32900,32900,0
20250224,144700,47064800,32900,32900,32900,32900,0
20250224,144600,47064800,32900,32900,32900,32900,0
20250224,144500,47064800,32900,32900,32900,32900,0
20250224,144400,47064800,32900,32900,32900,32900,0
20250224,144300,47064800,32900,32900,32900,32900,0
20250224,144200,47064800,32900,32900,32900,32900,0
20250224,144100,47064800,32900,32900,32900,32900,0
20250224,144000,47064800,32900,32900,32900,32900,0
20250224,143900,47064800,32900,32900,32900,32900,0
20250224,143800,47064800,32900,32900,32900,32900,0
20250224,143700,47064800,32900,32900,32900,32900,0
20250224,143600,47064800,32900,32900,32900,32900,0
20250224,143500,47064800,32900,32900,32900,32900,0
20250224,143400,47064800,32900,32900,32900,32900,0
20250224,143300,47064800,32900,32900,32900,32900,0
20250224,143200,47064800,32900,32900,32900,32900,0
20250224,143100,47064800,32900,32900,32900,32900,0
20250224,143000,47064800,32900,32900,32900,32900,0
20250224,142900,47064800,32900,32900,32900,32900,0
20250224,142800,47064800,32900,32900,32900,32900,0
20250224,142700,47064800,32900,32900,32900,32900,0
20250224,142600,47064800,32900,32900,32900,32900,0
20250224,142500,47064800,32900,32900,32900,32900,0
20250224,142400,47064800,32900,32900,32900,32900,0
20250224,142300,47064800,32900,32900,32900,32900,0
20250224,142200,47064800,32900,32900,32900,32900,0
20250224,142100,47064800,32900,32900,32900,32900,0
20250224,142000,47064800,32900,32900,32900,32900,0
20250224,141900,47064800,32900,32900,32900,32900,0
20250224,141800,47064800,32900,32900,32900,32900,0
20250224,141700,47064800,32900,32900,32900,32900,0
20250224,141600,47064800,32900,32900,32900,32900,0
20250224,141500,47064800,32900,32900,32900,32900,0
20250224,141400,47064800,32900,32900,32900,32900,0
20250224,141300,47064800,32900,32900,32900,32900,0
20250224,141200,47064800,32900,32900,32900,32900,0
20250224,141100,47064800,32900,32900,32900,32900,0
20250224,141000,47064800,32900,32900,32900,32900,0
20250224,140900,47064800,32900,32900,32900,32900,0
20250224,140800,47064800,32900,32900,32900,32900,0
20250224,140700,47064800,32900,32900,32900,32900,0
20250224,140600,47064800,32900,32900,32900,32900,0
20250224,140500,47064800,32900,32900,32900,32900,0
20250224,140400,47064800,32900,32900,32900,32900,0
20250224,140300,47064800,32900,32900,32900,32900,0
20250224,140200,47064800,32900,32900,32900,32900,0
20250224,140100,47064800,32900,32900,32900,32900,0
20250224,140000,47064800,32900,32900,32900,32900,0
20250224,135900,47064800,32900,32900,32900,32900,0
20250224,135800,47064800,32900,32900,32900,32900,0
20250224,135700,47064800,32900,32900,32900,32900,0
20250224,135600,47064800,32900,32900,32900,32900,0
20250224,135500,47064800,32900,32900,32900,32900,0
20250224,135400,47064800,32900,32900,32900,32900,0
20250224,135300,47064800,32900,32900,32900,32900,0
20250224,135200,47064800,32900,32900,32900,32900,0
20250224,135100,47064800,32900,32900,32900,32900,0
20250224,135000,47064800,32900,32900,32900,32900,0
20250224,134900,47064800,32900,32900,32900,32900,0
20250224,134800,47064800,32900,32900,32900,32900,0
20250224,134700,47064800,32900,32900,32900,32900,0
20250224,134600,47064800,32900,32900,32900,32900,0
20250224,134500,47064800,32900,32900,32900,32900,0
20250224,134400,47064800,32900,32900,32900,32900,0
20250224,134300,47064800,32900,32900,32900,32900,0
20250224,134200,47064800,32900,32900,32900,32900,0
20250224,134100,47064800,32900,32900,32900,32900,0
20250224,134000,47064800,32900,32900,32900,32900,0
20250224,133900,47064800,32900,32900,32900,32900,0
20250224,133800,47064800,32900,32900,32900,32900,0
20250224,133700,47064800,32900,32900,32900,32900,0
20250224,133600,47064800,32900,32900,32900,32900,0
20250224,133500,47064800,32900,32900,32900,32900,0
20250224,133400,47064800,32900,32900,32900,32900,0
20250224,133300,47064800,32900,32900,32900,32900,0
20250224,133200,47064800,32900,32900,32900,32900,0
20250224,133100,47064800,32900,32900,32900,32900,0
20250224,133000,47064800,32900,32900,32900,32900,0
20250224,132900,47064800,32900,32900,32900,32900,0
20250224,132800,47064800,32900,32900,32900,32900,0
20250224,132700,47064800,32900,32900,32900,32900,0
20250224,132600,47064800,32900,32900,32900,32900,0
20250224,132500,47064800,32900,32900,32900,32900,0
20250224,132400,47064800,32900,32900,32900,32900,0
20250224,132300,47064800,32900,32900,32900,32900,0
20250224,132200,47064800,32900,32900,32900,32900,0
20250224,132100,47064800,32900,32900,32900,32900,0
20250224,132000,47064800,32900,32900,32900,32900,0
20250224,131900,47064800,32900,32900,32900,32900,0
20250224,131800,47064800,32900,32900,32900,32900,0
20250224,131700,47064800,32900,32900,32900,32900,0
20250224,131600,47064800,32900,32900,32900,32900,2
20250224,131500,46999000,32900,32900,32900,32900,0
20250224,131400,46999000,32900,32900,32900,32900,0
20250224,131300,46999000,32900,32900,32900,32900,0
20250224,131200,46999000,32900,32900,32900,32900,0
20250224,131100,46999000,32900,32900,32900,32900,0
20250224,131000,46999000,32900,32900,32900,32900,3
20250224,130900,46900300,32950,32950,32950,32950,1
20250224,130800,46867350,33000,33000,33000,33000,0
20250224,130700,46867350,33000,33000,33000,33000,0
20250224,130600,46867350,33000,33000,33000,33000,0
20250224,130500,46867350,33000,33000,33000,33000,0
20250224,130400,46867350,33000,33000,33000,33000,0
20250224,130300,46867350,33000,33000,33000,33000,0
20250224,130200,46867350,33000,33000,33000,33000,1
20250224,130100,46834350,33150,33150,33150,33150,0
20250224,130000,46834350,33150,33150,33150,33150,0
20250224,125900,46834350,33150,33150,33150,33150,0
20250224,125800,46834350,33150,33150,33150,33150,0
20250224,125700,46834350,33150,33150,33150,33150,0
20250224,125600,46834350,33150,33150,33150,33150,0
20250224,125500,46834350,33150,33150,33150,33150,0
20250224,125400,46834350,33150,33150,33150,33150,0
20250224,125300,46834350,33150,33150,33150,33150,0
20250224,125200,46834350,33150,33150,33150,33150,0
20250224,125100,46834350,33150,33150,33150,33150,0
20250224,125000,46834350,33150,33150,33150,33150,0
20250224,124900,46834350,33150,33100,33150,33100,2
20250224,124800,46768100,33200,33200,33200,33200,0
20250224,124700,46768100,33200,33200,33200,33200,0
20250224,124600,46768100,33200,33200,33200,33200,0
20250224,124500,46768100,33200,33200,33200,33200,0
20250224,124400,46768100,33200,33200,33200,33200,0
20250224,124300,46768100,33200,33200,33200,33200,0
20250224,124200,46768100,33200,33200,33200,33200,0
20250224,124100,46768100,33200,33200,33200,33200,0
20250224,124000,46768100,33200,33200,33200,33200,0
20250224,123900,46768100,33200,33200,33200,33200,0
20250224,123800,46768100,33200,33200,33200,33200,0
20250224,123700,46768100,33200,33200,33200,33200,0
20250224,123600,46768100,33200,33200,33200,33200,0
20250224,123500,46768100,33200,33200,33200,33200,0
20250224,123400,46768100,33200,33200,33200,33200,0
20250224,123300,46768100,33200,33200,33200,33200,0
20250224,123200,46768100,33200,33200,33200,33200,0
20250224,123100,46768100,33200,33200,33200,33200,0
20250224,123000,46768100,33200,33200,33200,33200,0
20250224,122900,46768100,33200,33200,33200,33200,0
20250224,122800,46768100,33200,33200,33200,33200,0
20250224,122700,46768100,33200,33200,33200,33200,0
20250224,122600,46768100,33200,33200,33200,33200,0
20250224,122500,46768100,33200,33200,33200,33200,0
20250224,122400,46768100,33200,33200,33200,33200,0
20250224,122300,46768100,33200,33200,33200,33200,0
20250224,122200,46768100,33200,33200,33200,33200,0
20250224,122100,46768100,33200,33200,33200,33200,0
20250224,122000,46768100,33200,33200,33200,33200,0
20250224,121900,46768100,33200,33200,33200,33200,0
20250224,121800,46768100,33200,33200,33200,33200,0
20250224,121700,46768100,33200,33200,33200,33200,0
20250224,121600,46768100,33200,33200,33200,33200,0
20250224,121500,46768100,33200,33200,33200,33200,0
20250224,121400,46768100,33200,33200,33200,33200,0
20250224,121300,46768100,33200,33200,33200,33200,0
20250224,121200,46768100,33200,33200,33200,33200,0
20250224,121100,46768100,33200,33200,33200,33200,0
20250224,121000,46768100,33200,33200,33200,33200,0
20250224,120900,46768100,33200,33200,33200,33200,0
20250224,120800,46768100,33200,33200,33200,33200,0
20250224,120700,46768100,33200,33200,33200,33200,0
20250224,120600,46768100,33200,33200,33200,33200,0
20250224,120500,46768100,33200,33200,33200,33200,0
20250224,120400,46768100,33200,33200,33200,33200,0
20250224,120300,46768100,33200,33200,33200,33200,0
20250224,120200,46768100,33200,33200,33200,33200,0
20250224,120100,46768100,33200,33200,33200,33200,0
20250224,120000,46768100,33200,33200,33200,33200,0
20250224,115900,46768100,33200,33200,33200,33200,0
20250224,115800,46768100,33200,33200,33200,33200,0
20250224,115700,46768100,33200,33200,33200,33200,0
20250224,115600,46768100,33200,33200,33200,33200,0
20250224,115500,46768100,33200,33200,33200,33200,0
20250224,115400,46768100,33200,33200,33200,33200,0
20250224,115300,46768100,33200,33200,33200,33200,0
20250224,115200,46768100,33200,33200,33200,33200,0
20250224,115100,46768100,33200,33200,33200,33200,0
20250224,115000,46768100,33200,33200,33200,33200,0
20250224,114900,46768100,33200,33200,33200,33200,0
20250224,114800,46768100,33200,33200,33200,33200,0
20250224,114700,46768100,33200,33200,33200,33200,0
20250224,114600,46768100,33200,33200,33200,33200,0
20250224,114500,46768100,33200,33200,33200,33200,0
20250224,114400,46768100,33200,33200,33200,33200,0
20250224,114300,46768100,33200,33200,33200,33200,0
20250224,114200,46768100,33200,33200,33200,33200,0
20250224,114100,46768100,33200,33200,33200,33200,0
20250224,114000,46768100,33200,33000,33200,33000,25
20250224,113900,45942900,33000,33000,33000,33000,4
20250224,113800,45810900,33000,33000,33000,33000,0
20250224,113700,45810900,33000,33000,33000,33000,0
20250224,113600,45810900,33000,32950,33000,32950,2
20250224,113500,45744950,33000,32950,33000,32950,2
20250224,113400,45679000,33000,32950,33000,32950,2
20250224,113300,45613050,32950,32950,33000,32950,4
20250224,113200,45481200,32950,32950,32950,32950,0
20250224,113100,45481200,32950,32950,32950,32950,0
20250224,113000,45481200,32950,32950,32950,32950,2
20250224,112900,45415300,33000,33000,33000,33000,0
20250224,112800,45415300,33000,33000,33000,33000,0
20250224,112700,45415300,33000,33000,33000,33000,0
20250224,112600,45415300,33000,33000,33000,33000,0
20250224,112500,45415300,33000,32950,33000,32950,2
20250224,112400,45349350,32950,32950,32950,32950,0
20250224,112300,45349350,32950,32950,32950,32950,0
20250224,112200,45349350,32950,32950,32950,32950,0
20250224,112100,45349350,32950,32950,32950,32950,0
20250224,112000,45349350,32950,32950,32950,32950,0
20250224,111900,45349350,32950,32950,32950,32950,0
20250224,111800,45349350,32950,32950,32950,32950,0
20250224,111700,45349350,32950,32950,32950,32950,0
20250224,111600,45349350,32950,32950,32950,32950,0
20250224,111500,45349350,32950,32950,32950,32950,0
20250224,111400,45349350,32950,32950,32950,32950,0
20250224,111300,45349350,32950,32950,32950,32950,0
20250224,111200,45349350,32950,32950,32950,32950,0
20250224,111100,45349350,32950,32950,32950,32950,0
20250224,111000,45349350,32950,32950,32950,32950,0
20250224,110900,45349350,32950,32950,32950,32950,0
20250224,110800,45349350,32950,32950,32950,32950,2
20250224,110700,45283450,32950,32950,32950,32950,0
20250224,110600,45283450,32950,32950,32950,32950,0
20250224,110500,45283450,32950,32950,32950,32950,0
20250224,110400,45283450,32950,32950,32950,32950,0
20250224,110300,45283450,32950,32950,32950,32950,0
20250224,110200,45283450,32950,32950,32950,32950,0
20250224,110100,45283450,32950,32950,32950,32950,1
20250224,110000,45250500,33000,33000,33000,33000,0
20250224,105900,45250500,33000,33000,33000,33000,0
20250224,105800,45250500,33000,33000,33000,33000,0
20250224,105700,45250500,33000,33000,33000,33000,0
20250224,105600,45250500,33000,33000,33000,33000,0
20250224,105500,45250500,33000,33000,33000,33000,1
20250224,105400,45217500,33000,33000,33000,33000,0
20250224,105300,45217500,33000,33000,33000,33000,0
20250224,105200,45217500,33000,33000,33000,33000,0
20250224,105100,45217500,33000,33000,33000,33000,0
20250224,105000,45217500,33000,33000,33000,33000,0
20250224,104900,45217500,33000,33000,33000,33000,0
20250224,104800,45217500,33000,33000,33000,33000,0
20250224,104700,45217500,33000,33000,33000,33000,0
20250224,104600,45217500,33000,33000,33000,33000,0
20250224,104500,45217500,33000,33000,33000,33000,0
20250224,104400,45217500,33000,33000,33000,33000,0
20250224,104300,45217500,33000,33000,33000,33000,0
20250224,104200,45217500,33000,33000,33000,33000,806
20250224,104100,18619500,33250,33250,33250,33250,0
20250224,104000,18619500,33250,33250,33250,33250,0
20250224,103900,18619500,33250,33250,33250,33250,0
20250224,103800,18619500,33250,33250,33250,33250,0
20250224,103700,18619500,33250,33250,33250,33250,0
20250224,103600,18619500,33250,33250,33250,33250,0
20250224,103500,18619500,33250,33250,33250,33250,0
20250224,103400,18619500,33250,33250,33250,33250,0
20250224,103300,18619500,33250,33250,33250,33250,0
20250224,103200,18619500,33250,33250,33250,33250,0
20250224,103100,18619500,33250,33250,33250,33250,0
20250224,103000,18619500,33250,33250,33250,33250,0
20250224,102900,18619500,33250,33250,33250,33250,0
20250224,102800,18619500,33250,33250,33250,33250,0
20250224,102700,18619500,33250,33250,33250,33250,0
20250224,102600,18619500,33250,33250,33250,33250,0
20250224,102500,18619500,33250,33250,33250,33250,0
20250224,102400,18619500,33250,33250,33250,33250,0
20250224,102300,18619500,33250,33250,33250,33250,0
20250224,102200,18619500,33250,33250,33250,33250,0
20250224,102100,18619500,33250,33250,33250,33250,0
20250224,102000,18619500,33250,33250,33250,33250,0
20250224,101900,18619500,33250,33250,33250,33250,0
20250224,101800,18619500,33250,33250,33250,33250,0
20250224,101700,18619500,33250,33250,33250,33250,0
20250224,101600,18619500,33250,33250,33250,33250,0
20250224,101500,18619500,33250,33250,33250,33250,0
20250224,101400,18619500,33250,33250,33250,33250,0
20250224,101300,18619500,33250,33250,33250,33250,0
20250224,101200,18619500,33250,33250,33250,33250,0
20250224,101100,18619500,33250,33250,33250,33250,0
20250224,101000,18619500,33250,33250,33250,33250,0
20250224,100900,18619500,33250,33250,33250,33250,0
20250224,100800,18619500,33250,33250,33250,33250,0
20250224,100700,18619500,33250,33250,33250,33250,0
20250224,100600,18619500,33250,33250,33250,33250,0
20250224,100500,18619500,33250,33250,33250,33250,0
20250224,100400,18619500,33250,33250,33250,33250,0
20250224,100300,18619500,33250,33250,33250,33250,0
20250224,100200,18619500,33250,33250,33250,33250,0
20250224,100100,18619500,33250,33250,33250,33250,0
20250224,100000,18619500,33250,33250,33250,33250,0
20250224,095900,18619500,33250,33250,33250,33250,0
20250224,095800,18619500,33250,33250,33250,33250,0
20250224,095700,18619500,33250,33250,33250,33250,0
20250224,095600,18619500,33250,33250,33250,33250,0
20250224,095500,18619500,33250,33250,33250,33250,0
20250224,095400,18619500,33250,33250,33250,33250,0
20250224,095300,18619500,33250,33250,33250,33250,0
20250224,095200,18619500,33250,33250,33250,33250,0
20250224,095100,18619500,33250,33250,33250,33250,0
20250224,095000,18619500,33250,33250,33250,33250,0
20250224,094900,18619500,33250,33250,33250,33250,0
20250224,094800,18619500,33250,33250,33250,33250,0
20250224,094700,18619500,33250,33250,33250,33250,0
20250224,094600,18619500,33250,33250,33250,33250,0
20250224,094500,18619500,33250,33250,33250,33250,0
20250224,094400,18619500,33250,33250,33250,33250,0
20250224,094300,18619500,33250,33250,33250,33250,0
20250224,094200,18619500,33250,33250,33250,33250,0
20250224,094100,18619500,33250,33250,33250,33250,0
20250224,094000,18619500,33250,33250,33250,33250,0
20250224,093900,18619500,33250,33400,33400,33250,100
20250224,093800,15291200,33200,33150,33400,33100,199
20250224,093700,8684300,33100,33250,33400,33100,79
20250224,093600,6055100,33250,33250,33250,33250,0
20250224,093500,6055100,33250,33200,33300,33200,4
20250224,093400,5922150,33400,33400,33400,33200,17
20250224,093300,5356050,33200,33200,33200,33200,0
20250224,093200,5356050,33200,33200,33200,33200,1
20250224,093100,5322850,33300,33300,33300,33300,0
20250224,093000,5322850,33300,33300,33300,33300,0
20250224,092900,5322850,33300,33300,33300,33300,0
20250224,092800,5322850,33300,33200,33300,33200,2
20250224,092700,5256350,33200,33200,33200,33200,0
20250224,092600,5256350,33200,33200,33200,33200,1
20250224,092500,5223150,33350,33200,33350,33200,14
20250224,092400,4757950,33350,33200,33400,33200,68
20250224,092300,2490200,33200,33200,33200,33200,0
20250224,092200,2490200,33200,33200,33200,33200,0
20250224,092100,2490200,33200,33200,33200,33200,0
20250224,092000,2490200,33200,33200,33200,33200,0
20250224,091900,2490200,33200,33200,33200,33200,0
20250224,091800,2490200,33200,33200,33200,33200,0
20250224,091700,2490200,33200,33200,33200,33200,0
20250224,091600,2490200,33200,33200,33200,33200,0
20250224,091500,2490200,33200,33200,33200,33200,0
20250224,091400,2490200,33200,33200,33200,33200,0
20250224,091300,2490200,33200,33200,33200,33200,0
20250224,091200,2490200,33200,33250,33250,33200,72
20250224,091100,99750,33300,33200,33300,33200,3
20250224,091000,0,33500,33500,33500,33500,0
20250224,090900,0,33500,33500,33500,33500,0
20250224,090800,0,33500,33500,33500,33500,0
20250224,090700,0,33500,33500,33500,33500,0
20250224,090600,0,33500,33500,33500,33500,0
20250224,090500,0,33500,33500,33500,33500,0
20250224,090400,0,33500,33500,33500,33500,0
20250224,090300,0,33500,33500,33500,33500,0
20250224,090200,0,33500,33500,33500,33500,0
20250224,090100,0,33500,33500,33500,33500,0
20250224,090000,0,33500,33500,33500,33500,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190900 48267300 32500 32500 32500 32500 37
3 20250224 190800 48267300 32500 32500 32500 32500 0
4 20250224 190700 48267300 32500 32500 32500 32500 0
5 20250224 190600 48267300 32500 32500 32500 32500 0
6 20250224 190500 48267300 32500 32500 32500 32500 0
7 20250224 190400 48267300 32500 32500 32500 32500 0
8 20250224 190300 48267300 32500 32500 32500 32500 0
9 20250224 190200 48267300 32500 32500 32500 32500 0
10 20250224 190100 48267300 32500 32500 32500 32500 0
11 20250224 190000 48267300 32500 32500 32500 32500 0
12 20250224 185900 48267300 32500 32500 32500 32500 0
13 20250224 185800 48267300 32500 32500 32500 32500 0
14 20250224 185700 48267300 32500 32500 32500 32500 0
15 20250224 185600 48267300 32500 32500 32500 32500 0
16 20250224 185500 48267300 32500 32500 32500 32500 0
17 20250224 185400 48267300 32500 32500 32500 32500 0
18 20250224 185300 48267300 32500 32500 32500 32500 0
19 20250224 185200 48267300 32500 32500 32500 32500 0
20 20250224 185100 48267300 32500 32500 32500 32500 0
21 20250224 185000 48267300 32500 32500 32500 32500 0
22 20250224 184900 48267300 32500 32500 32500 32500 0
23 20250224 184800 48267300 32500 32500 32500 32500 0
24 20250224 184700 48267300 32500 32500 32500 32500 0
25 20250224 184600 48267300 32500 32500 32500 32500 0
26 20250224 184500 48267300 32500 32500 32500 32500 0
27 20250224 184400 48267300 32500 32500 32500 32500 0
28 20250224 184300 48267300 32500 32500 32500 32500 0
29 20250224 184200 48267300 32500 32500 32500 32500 0
30 20250224 184100 48267300 32500 32500 32500 32500 0
31 20250224 184000 48267300 32500 32500 32500 32500 0
32 20250224 183900 48267300 32500 32500 32500 32500 37
33 20250224 183800 48267300 32500 32500 32500 32500 0
34 20250224 183700 48267300 32500 32500 32500 32500 0
35 20250224 183600 48267300 32500 32500 32500 32500 0
36 20250224 183500 48267300 32500 32500 32500 32500 0
37 20250224 183400 48267300 32500 32500 32500 32500 0
38 20250224 183300 48267300 32500 32500 32500 32500 0
39 20250224 183200 48267300 32500 32500 32500 32500 0
40 20250224 183100 48267300 32500 32500 32500 32500 0
41 20250224 183000 48267300 32500 32500 32500 32500 0
42 20250224 182900 48267300 32500 32500 32500 32500 0
43 20250224 182800 48267300 32500 32500 32500 32500 0
44 20250224 182700 48267300 32500 32500 32500 32500 0
45 20250224 182600 48267300 32500 32500 32500 32500 0
46 20250224 182500 48267300 32500 32500 32500 32500 0
47 20250224 182400 48267300 32500 32500 32500 32500 0
48 20250224 182300 48267300 32500 32500 32500 32500 0
49 20250224 182200 48267300 32500 32500 32500 32500 0
50 20250224 182100 48267300 32500 32500 32500 32500 0
51 20250224 182000 48267300 32500 32500 32500 32500 0
52 20250224 181900 48267300 32500 32500 32500 32500 0
53 20250224 181800 48267300 32500 32500 32500 32500 0
54 20250224 181700 48267300 32500 32500 32500 32500 0
55 20250224 181600 48267300 32500 32500 32500 32500 0
56 20250224 181500 48267300 32500 32500 32500 32500 0
57 20250224 181400 48267300 32500 32500 32500 32500 0
58 20250224 181300 48267300 32500 32500 32500 32500 0
59 20250224 181200 48267300 32500 32500 32500 32500 0
60 20250224 181100 48267300 32500 32500 32500 32500 0
61 20250224 181000 48267300 32500 32500 32500 32500 0
62 20250224 180900 48267300 32500 32500 32500 32500 37
63 20250224 180800 48267300 32500 32500 32500 32500 0
64 20250224 180700 48267300 32500 32500 32500 32500 0
65 20250224 180600 48267300 32500 32500 32500 32500 0
66 20250224 180500 48267300 32500 32500 32500 32500 0
67 20250224 180400 48267300 32500 32500 32500 32500 0
68 20250224 180300 48267300 32500 32500 32500 32500 0
69 20250224 180200 48267300 32500 32500 32500 32500 0
70 20250224 180100 48267300 32500 32500 32500 32500 0
71 20250224 180000 48267300 32500 32500 32500 32500 0
72 20250224 175900 48267300 32500 32500 32500 32500 0
73 20250224 175800 48267300 32500 32500 32500 32500 0
74 20250224 175700 48267300 32500 32500 32500 32500 0
75 20250224 175600 48267300 32500 32500 32500 32500 0
76 20250224 175500 48267300 32500 32500 32500 32500 0
77 20250224 175400 48267300 32500 32500 32500 32500 0
78 20250224 175300 48267300 32500 32500 32500 32500 0
79 20250224 175200 48267300 32500 32500 32500 32500 0
80 20250224 175100 48267300 32500 32500 32500 32500 0
81 20250224 175000 48267300 32500 32500 32500 32500 0
82 20250224 174900 48267300 32500 32500 32500 32500 0
83 20250224 174800 48267300 32500 32500 32500 32500 0
84 20250224 174700 48267300 32500 32500 32500 32500 0
85 20250224 174600 48267300 32500 32500 32500 32500 0
86 20250224 174500 48267300 32500 32500 32500 32500 0
87 20250224 174400 48267300 32500 32500 32500 32500 0
88 20250224 174300 48267300 32500 32500 32500 32500 0
89 20250224 174200 48267300 32500 32500 32500 32500 0
90 20250224 174100 48267300 32500 32500 32500 32500 0
91 20250224 174000 48267300 32500 32500 32500 32500 0
92 20250224 173900 48267300 32500 32500 32500 32500 37
93 20250224 173800 48267300 32500 32500 32500 32500 0
94 20250224 173700 48267300 32500 32500 32500 32500 0
95 20250224 173600 48267300 32500 32500 32500 32500 0
96 20250224 173500 48267300 32500 32500 32500 32500 0
97 20250224 173400 48267300 32500 32500 32500 32500 0
98 20250224 173300 48267300 32500 32500 32500 32500 0
99 20250224 173200 48267300 32500 32500 32500 32500 0
100 20250224 173100 48267300 32500 32500 32500 32500 0
101 20250224 173000 48267300 32500 32500 32500 32500 0
102 20250224 172900 48267300 32500 32500 32500 32500 0
103 20250224 172800 48267300 32500 32500 32500 32500 0
104 20250224 172700 48267300 32500 32500 32500 32500 0
105 20250224 172600 48267300 32500 32500 32500 32500 0
106 20250224 172500 48267300 32500 32500 32500 32500 0
107 20250224 172400 48267300 32500 32500 32500 32500 0
108 20250224 172300 48267300 32500 32500 32500 32500 0
109 20250224 172200 48267300 32500 32500 32500 32500 0
110 20250224 172100 48267300 32500 32500 32500 32500 0
111 20250224 172000 48267300 32500 32500 32500 32500 0
112 20250224 171900 48267300 32500 32500 32500 32500 0
113 20250224 171800 48267300 32500 32500 32500 32500 0
114 20250224 171700 48267300 32500 32500 32500 32500 0
115 20250224 171600 48267300 32500 32500 32500 32500 0
116 20250224 171500 48267300 32500 32500 32500 32500 0
117 20250224 171400 48267300 32500 32500 32500 32500 0
118 20250224 171300 48267300 32500 32500 32500 32500 0
119 20250224 171200 48267300 32500 32500 32500 32500 0
120 20250224 171100 48267300 32500 32500 32500 32500 0
121 20250224 171000 48267300 32500 32500 32500 32500 0
122 20250224 170900 48267300 32500 32500 32500 32500 37
123 20250224 170800 48267300 32500 32500 32500 32500 0
124 20250224 170700 48267300 32500 32500 32500 32500 0
125 20250224 170600 48267300 32500 32500 32500 32500 0
126 20250224 170500 48267300 32500 32500 32500 32500 0
127 20250224 170400 48267300 32500 32500 32500 32500 0
128 20250224 170300 48267300 32500 32500 32500 32500 0
129 20250224 170200 48267300 32500 32500 32500 32500 0
130 20250224 170100 48267300 32500 32500 32500 32500 0
131 20250224 170000 48267300 32500 32500 32500 32500 0
132 20250224 165900 48267300 32500 32500 32500 32500 0
133 20250224 165800 48267300 32500 32500 32500 32500 0
134 20250224 165700 48267300 32500 32500 32500 32500 0
135 20250224 165600 48267300 32500 32500 32500 32500 0
136 20250224 165500 48267300 32500 32500 32500 32500 0
137 20250224 165400 48267300 32500 32500 32500 32500 0
138 20250224 165300 48267300 32500 32500 32500 32500 0
139 20250224 165200 48267300 32500 32500 32500 32500 0
140 20250224 165100 48267300 32500 32500 32500 32500 0
141 20250224 165000 48267300 32500 32500 32500 32500 0
142 20250224 164900 48267300 32500 32500 32500 32500 0
143 20250224 164800 48267300 32500 32500 32500 32500 0
144 20250224 164700 48267300 32500 32500 32500 32500 0
145 20250224 164600 48267300 32500 32500 32500 32500 0
146 20250224 164500 48267300 32500 32500 32500 32500 0
147 20250224 164400 48267300 32500 32500 32500 32500 0
148 20250224 164300 48267300 32500 32500 32500 32500 0
149 20250224 164200 48267300 32500 32500 32500 32500 0
150 20250224 164100 48267300 32500 32500 32500 32500 0
151 20250224 164000 48267300 32500 32500 32500 32500 0
152 20250224 163900 48267300 32500 32500 32500 32500 37
153 20250224 163800 48267300 32500 32500 32500 32500 0
154 20250224 163700 48267300 32500 32500 32500 32500 0
155 20250224 163600 48267300 32500 32500 32500 32500 0
156 20250224 163500 48267300 32500 32500 32500 32500 0
157 20250224 163400 48267300 32500 32500 32500 32500 0
158 20250224 163300 48267300 32500 32500 32500 32500 0
159 20250224 163200 48267300 32500 32500 32500 32500 0
160 20250224 163100 48267300 32500 32500 32500 32500 0
161 20250224 163000 48267300 32500 32500 32500 32500 0
162 20250224 162900 48267300 32500 32500 32500 32500 0
163 20250224 162800 48267300 32500 32500 32500 32500 0
164 20250224 162700 48267300 32500 32500 32500 32500 0
165 20250224 162600 48267300 32500 32500 32500 32500 0
166 20250224 162500 48267300 32500 32500 32500 32500 0
167 20250224 162400 48267300 32500 32500 32500 32500 0
168 20250224 162300 48267300 32500 32500 32500 32500 0
169 20250224 162200 48267300 32500 32500 32500 32500 0
170 20250224 162100 48267300 32500 32500 32500 32500 0
171 20250224 162000 48267300 32500 32500 32500 32500 0
172 20250224 161900 48267300 32500 32500 32500 32500 0
173 20250224 161800 48267300 32500 32500 32500 32500 0
174 20250224 161700 48267300 32500 32500 32500 32500 0
175 20250224 161600 48267300 32500 32500 32500 32500 0
176 20250224 161500 48267300 32500 32500 32500 32500 0
177 20250224 161400 48267300 32500 32500 32500 32500 0
178 20250224 161300 48267300 32500 32500 32500 32500 0
179 20250224 161200 48267300 32500 32500 32500 32500 0
180 20250224 161100 48267300 32500 32500 32500 32500 0
181 20250224 161000 48267300 32500 32500 32500 32500 0
182 20250224 160900 48267300 32500 32500 32500 32500 37
183 20250224 160800 48267300 32500 32500 32500 32500 0
184 20250224 160700 48267300 32500 32500 32500 32500 0
185 20250224 160600 48267300 32500 32500 32500 32500 0
186 20250224 160500 48267300 32500 32500 32500 32500 0
187 20250224 160400 48267300 32500 32500 32500 32500 0
188 20250224 160300 48267300 32500 32500 32500 32500 0
189 20250224 160200 48267300 32500 32500 32500 32500 0
190 20250224 160100 48267300 32500 32500 32500 32500 0
191 20250224 160000 48267300 32500 32500 32500 32500 0
192 20250224 155900 48267300 32500 32500 32500 32500 0
193 20250224 155800 48267300 32500 32500 32500 32500 0
194 20250224 155700 48267300 32500 32500 32500 32500 0
195 20250224 155600 48267300 32500 32500 32500 32500 0
196 20250224 155500 48267300 32500 32500 32500 32500 0
197 20250224 155400 48267300 32500 32500 32500 32500 0
198 20250224 155300 48267300 32500 32500 32500 32500 0
199 20250224 155200 48267300 32500 32500 32500 32500 0
200 20250224 155100 48267300 32500 32500 32500 32500 0
201 20250224 155000 48267300 32500 32500 32500 32500 0
202 20250224 154900 48267300 32500 32500 32500 32500 0
203 20250224 154800 48267300 32500 32500 32500 32500 0
204 20250224 154700 48267300 32500 32500 32500 32500 0
205 20250224 154600 48267300 32500 32500 32500 32500 0
206 20250224 154500 48267300 32500 32500 32500 32500 0
207 20250224 154400 48267300 32500 32500 32500 32500 0
208 20250224 154300 48267300 32500 32500 32500 32500 0
209 20250224 154200 48267300 32500 32500 32500 32500 0
210 20250224 154100 48267300 32500 32500 32500 32500 0
211 20250224 154000 48267300 32500 32500 32500 32500 0
212 20250224 153900 48267300 32500 32500 32500 32500 37
213 20250224 153800 48267300 32500 32500 32500 32500 0
214 20250224 153700 48267300 32500 32500 32500 32500 0
215 20250224 153600 48267300 32500 32500 32500 32500 0
216 20250224 153500 48267300 32500 32500 32500 32500 0
217 20250224 153400 48267300 32500 32500 32500 32500 0
218 20250224 153300 48267300 32500 32500 32500 32500 0
219 20250224 153200 48267300 32500 32500 32500 32500 0
220 20250224 153100 48267300 32500 32500 32500 32500 0
221 20250224 153000 48267300 32500 32500 32500 32500 37
222 20250224 152900 47064800 32900 32900 32900 32900 0
223 20250224 152800 47064800 32900 32900 32900 32900 0
224 20250224 152700 47064800 32900 32900 32900 32900 0
225 20250224 152600 47064800 32900 32900 32900 32900 0
226 20250224 152500 47064800 32900 32900 32900 32900 0
227 20250224 152400 47064800 32900 32900 32900 32900 0
228 20250224 152300 47064800 32900 32900 32900 32900 0
229 20250224 152200 47064800 32900 32900 32900 32900 0
230 20250224 152100 47064800 32900 32900 32900 32900 0
231 20250224 152000 47064800 32900 32900 32900 32900 0
232 20250224 151900 47064800 32900 32900 32900 32900 0
233 20250224 151800 47064800 32900 32900 32900 32900 0
234 20250224 151700 47064800 32900 32900 32900 32900 0
235 20250224 151600 47064800 32900 32900 32900 32900 0
236 20250224 151500 47064800 32900 32900 32900 32900 0
237 20250224 151400 47064800 32900 32900 32900 32900 0
238 20250224 151300 47064800 32900 32900 32900 32900 0
239 20250224 151200 47064800 32900 32900 32900 32900 0
240 20250224 151100 47064800 32900 32900 32900 32900 0
241 20250224 151000 47064800 32900 32900 32900 32900 0
242 20250224 150900 47064800 32900 32900 32900 32900 0
243 20250224 150800 47064800 32900 32900 32900 32900 0
244 20250224 150700 47064800 32900 32900 32900 32900 0
245 20250224 150600 47064800 32900 32900 32900 32900 0
246 20250224 150500 47064800 32900 32900 32900 32900 0
247 20250224 150400 47064800 32900 32900 32900 32900 0
248 20250224 150300 47064800 32900 32900 32900 32900 0
249 20250224 150200 47064800 32900 32900 32900 32900 0
250 20250224 150100 47064800 32900 32900 32900 32900 0
251 20250224 150000 47064800 32900 32900 32900 32900 0
252 20250224 145900 47064800 32900 32900 32900 32900 0
253 20250224 145800 47064800 32900 32900 32900 32900 0
254 20250224 145700 47064800 32900 32900 32900 32900 0
255 20250224 145600 47064800 32900 32900 32900 32900 0
256 20250224 145500 47064800 32900 32900 32900 32900 0
257 20250224 145400 47064800 32900 32900 32900 32900 0
258 20250224 145300 47064800 32900 32900 32900 32900 0
259 20250224 145200 47064800 32900 32900 32900 32900 0
260 20250224 145100 47064800 32900 32900 32900 32900 0
261 20250224 145000 47064800 32900 32900 32900 32900 0
262 20250224 144900 47064800 32900 32900 32900 32900 0
263 20250224 144800 47064800 32900 32900 32900 32900 0
264 20250224 144700 47064800 32900 32900 32900 32900 0
265 20250224 144600 47064800 32900 32900 32900 32900 0
266 20250224 144500 47064800 32900 32900 32900 32900 0
267 20250224 144400 47064800 32900 32900 32900 32900 0
268 20250224 144300 47064800 32900 32900 32900 32900 0
269 20250224 144200 47064800 32900 32900 32900 32900 0
270 20250224 144100 47064800 32900 32900 32900 32900 0
271 20250224 144000 47064800 32900 32900 32900 32900 0
272 20250224 143900 47064800 32900 32900 32900 32900 0
273 20250224 143800 47064800 32900 32900 32900 32900 0
274 20250224 143700 47064800 32900 32900 32900 32900 0
275 20250224 143600 47064800 32900 32900 32900 32900 0
276 20250224 143500 47064800 32900 32900 32900 32900 0
277 20250224 143400 47064800 32900 32900 32900 32900 0
278 20250224 143300 47064800 32900 32900 32900 32900 0
279 20250224 143200 47064800 32900 32900 32900 32900 0
280 20250224 143100 47064800 32900 32900 32900 32900 0
281 20250224 143000 47064800 32900 32900 32900 32900 0
282 20250224 142900 47064800 32900 32900 32900 32900 0
283 20250224 142800 47064800 32900 32900 32900 32900 0
284 20250224 142700 47064800 32900 32900 32900 32900 0
285 20250224 142600 47064800 32900 32900 32900 32900 0
286 20250224 142500 47064800 32900 32900 32900 32900 0
287 20250224 142400 47064800 32900 32900 32900 32900 0
288 20250224 142300 47064800 32900 32900 32900 32900 0
289 20250224 142200 47064800 32900 32900 32900 32900 0
290 20250224 142100 47064800 32900 32900 32900 32900 0
291 20250224 142000 47064800 32900 32900 32900 32900 0
292 20250224 141900 47064800 32900 32900 32900 32900 0
293 20250224 141800 47064800 32900 32900 32900 32900 0
294 20250224 141700 47064800 32900 32900 32900 32900 0
295 20250224 141600 47064800 32900 32900 32900 32900 0
296 20250224 141500 47064800 32900 32900 32900 32900 0
297 20250224 141400 47064800 32900 32900 32900 32900 0
298 20250224 141300 47064800 32900 32900 32900 32900 0
299 20250224 141200 47064800 32900 32900 32900 32900 0
300 20250224 141100 47064800 32900 32900 32900 32900 0
301 20250224 141000 47064800 32900 32900 32900 32900 0
302 20250224 140900 47064800 32900 32900 32900 32900 0
303 20250224 140800 47064800 32900 32900 32900 32900 0
304 20250224 140700 47064800 32900 32900 32900 32900 0
305 20250224 140600 47064800 32900 32900 32900 32900 0
306 20250224 140500 47064800 32900 32900 32900 32900 0
307 20250224 140400 47064800 32900 32900 32900 32900 0
308 20250224 140300 47064800 32900 32900 32900 32900 0
309 20250224 140200 47064800 32900 32900 32900 32900 0
310 20250224 140100 47064800 32900 32900 32900 32900 0
311 20250224 140000 47064800 32900 32900 32900 32900 0
312 20250224 135900 47064800 32900 32900 32900 32900 0
313 20250224 135800 47064800 32900 32900 32900 32900 0
314 20250224 135700 47064800 32900 32900 32900 32900 0
315 20250224 135600 47064800 32900 32900 32900 32900 0
316 20250224 135500 47064800 32900 32900 32900 32900 0
317 20250224 135400 47064800 32900 32900 32900 32900 0
318 20250224 135300 47064800 32900 32900 32900 32900 0
319 20250224 135200 47064800 32900 32900 32900 32900 0
320 20250224 135100 47064800 32900 32900 32900 32900 0
321 20250224 135000 47064800 32900 32900 32900 32900 0
322 20250224 134900 47064800 32900 32900 32900 32900 0
323 20250224 134800 47064800 32900 32900 32900 32900 0
324 20250224 134700 47064800 32900 32900 32900 32900 0
325 20250224 134600 47064800 32900 32900 32900 32900 0
326 20250224 134500 47064800 32900 32900 32900 32900 0
327 20250224 134400 47064800 32900 32900 32900 32900 0
328 20250224 134300 47064800 32900 32900 32900 32900 0
329 20250224 134200 47064800 32900 32900 32900 32900 0
330 20250224 134100 47064800 32900 32900 32900 32900 0
331 20250224 134000 47064800 32900 32900 32900 32900 0
332 20250224 133900 47064800 32900 32900 32900 32900 0
333 20250224 133800 47064800 32900 32900 32900 32900 0
334 20250224 133700 47064800 32900 32900 32900 32900 0
335 20250224 133600 47064800 32900 32900 32900 32900 0
336 20250224 133500 47064800 32900 32900 32900 32900 0
337 20250224 133400 47064800 32900 32900 32900 32900 0
338 20250224 133300 47064800 32900 32900 32900 32900 0
339 20250224 133200 47064800 32900 32900 32900 32900 0
340 20250224 133100 47064800 32900 32900 32900 32900 0
341 20250224 133000 47064800 32900 32900 32900 32900 0
342 20250224 132900 47064800 32900 32900 32900 32900 0
343 20250224 132800 47064800 32900 32900 32900 32900 0
344 20250224 132700 47064800 32900 32900 32900 32900 0
345 20250224 132600 47064800 32900 32900 32900 32900 0
346 20250224 132500 47064800 32900 32900 32900 32900 0
347 20250224 132400 47064800 32900 32900 32900 32900 0
348 20250224 132300 47064800 32900 32900 32900 32900 0
349 20250224 132200 47064800 32900 32900 32900 32900 0
350 20250224 132100 47064800 32900 32900 32900 32900 0
351 20250224 132000 47064800 32900 32900 32900 32900 0
352 20250224 131900 47064800 32900 32900 32900 32900 0
353 20250224 131800 47064800 32900 32900 32900 32900 0
354 20250224 131700 47064800 32900 32900 32900 32900 0
355 20250224 131600 47064800 32900 32900 32900 32900 2
356 20250224 131500 46999000 32900 32900 32900 32900 0
357 20250224 131400 46999000 32900 32900 32900 32900 0
358 20250224 131300 46999000 32900 32900 32900 32900 0
359 20250224 131200 46999000 32900 32900 32900 32900 0
360 20250224 131100 46999000 32900 32900 32900 32900 0
361 20250224 131000 46999000 32900 32900 32900 32900 3
362 20250224 130900 46900300 32950 32950 32950 32950 1
363 20250224 130800 46867350 33000 33000 33000 33000 0
364 20250224 130700 46867350 33000 33000 33000 33000 0
365 20250224 130600 46867350 33000 33000 33000 33000 0
366 20250224 130500 46867350 33000 33000 33000 33000 0
367 20250224 130400 46867350 33000 33000 33000 33000 0
368 20250224 130300 46867350 33000 33000 33000 33000 0
369 20250224 130200 46867350 33000 33000 33000 33000 1
370 20250224 130100 46834350 33150 33150 33150 33150 0
371 20250224 130000 46834350 33150 33150 33150 33150 0
372 20250224 125900 46834350 33150 33150 33150 33150 0
373 20250224 125800 46834350 33150 33150 33150 33150 0
374 20250224 125700 46834350 33150 33150 33150 33150 0
375 20250224 125600 46834350 33150 33150 33150 33150 0
376 20250224 125500 46834350 33150 33150 33150 33150 0
377 20250224 125400 46834350 33150 33150 33150 33150 0
378 20250224 125300 46834350 33150 33150 33150 33150 0
379 20250224 125200 46834350 33150 33150 33150 33150 0
380 20250224 125100 46834350 33150 33150 33150 33150 0
381 20250224 125000 46834350 33150 33150 33150 33150 0
382 20250224 124900 46834350 33150 33100 33150 33100 2
383 20250224 124800 46768100 33200 33200 33200 33200 0
384 20250224 124700 46768100 33200 33200 33200 33200 0
385 20250224 124600 46768100 33200 33200 33200 33200 0
386 20250224 124500 46768100 33200 33200 33200 33200 0
387 20250224 124400 46768100 33200 33200 33200 33200 0
388 20250224 124300 46768100 33200 33200 33200 33200 0
389 20250224 124200 46768100 33200 33200 33200 33200 0
390 20250224 124100 46768100 33200 33200 33200 33200 0
391 20250224 124000 46768100 33200 33200 33200 33200 0
392 20250224 123900 46768100 33200 33200 33200 33200 0
393 20250224 123800 46768100 33200 33200 33200 33200 0
394 20250224 123700 46768100 33200 33200 33200 33200 0
395 20250224 123600 46768100 33200 33200 33200 33200 0
396 20250224 123500 46768100 33200 33200 33200 33200 0
397 20250224 123400 46768100 33200 33200 33200 33200 0
398 20250224 123300 46768100 33200 33200 33200 33200 0
399 20250224 123200 46768100 33200 33200 33200 33200 0
400 20250224 123100 46768100 33200 33200 33200 33200 0
401 20250224 123000 46768100 33200 33200 33200 33200 0
402 20250224 122900 46768100 33200 33200 33200 33200 0
403 20250224 122800 46768100 33200 33200 33200 33200 0
404 20250224 122700 46768100 33200 33200 33200 33200 0
405 20250224 122600 46768100 33200 33200 33200 33200 0
406 20250224 122500 46768100 33200 33200 33200 33200 0
407 20250224 122400 46768100 33200 33200 33200 33200 0
408 20250224 122300 46768100 33200 33200 33200 33200 0
409 20250224 122200 46768100 33200 33200 33200 33200 0
410 20250224 122100 46768100 33200 33200 33200 33200 0
411 20250224 122000 46768100 33200 33200 33200 33200 0
412 20250224 121900 46768100 33200 33200 33200 33200 0
413 20250224 121800 46768100 33200 33200 33200 33200 0
414 20250224 121700 46768100 33200 33200 33200 33200 0
415 20250224 121600 46768100 33200 33200 33200 33200 0
416 20250224 121500 46768100 33200 33200 33200 33200 0
417 20250224 121400 46768100 33200 33200 33200 33200 0
418 20250224 121300 46768100 33200 33200 33200 33200 0
419 20250224 121200 46768100 33200 33200 33200 33200 0
420 20250224 121100 46768100 33200 33200 33200 33200 0
421 20250224 121000 46768100 33200 33200 33200 33200 0
422 20250224 120900 46768100 33200 33200 33200 33200 0
423 20250224 120800 46768100 33200 33200 33200 33200 0
424 20250224 120700 46768100 33200 33200 33200 33200 0
425 20250224 120600 46768100 33200 33200 33200 33200 0
426 20250224 120500 46768100 33200 33200 33200 33200 0
427 20250224 120400 46768100 33200 33200 33200 33200 0
428 20250224 120300 46768100 33200 33200 33200 33200 0
429 20250224 120200 46768100 33200 33200 33200 33200 0
430 20250224 120100 46768100 33200 33200 33200 33200 0
431 20250224 120000 46768100 33200 33200 33200 33200 0
432 20250224 115900 46768100 33200 33200 33200 33200 0
433 20250224 115800 46768100 33200 33200 33200 33200 0
434 20250224 115700 46768100 33200 33200 33200 33200 0
435 20250224 115600 46768100 33200 33200 33200 33200 0
436 20250224 115500 46768100 33200 33200 33200 33200 0
437 20250224 115400 46768100 33200 33200 33200 33200 0
438 20250224 115300 46768100 33200 33200 33200 33200 0
439 20250224 115200 46768100 33200 33200 33200 33200 0
440 20250224 115100 46768100 33200 33200 33200 33200 0
441 20250224 115000 46768100 33200 33200 33200 33200 0
442 20250224 114900 46768100 33200 33200 33200 33200 0
443 20250224 114800 46768100 33200 33200 33200 33200 0
444 20250224 114700 46768100 33200 33200 33200 33200 0
445 20250224 114600 46768100 33200 33200 33200 33200 0
446 20250224 114500 46768100 33200 33200 33200 33200 0
447 20250224 114400 46768100 33200 33200 33200 33200 0
448 20250224 114300 46768100 33200 33200 33200 33200 0
449 20250224 114200 46768100 33200 33200 33200 33200 0
450 20250224 114100 46768100 33200 33200 33200 33200 0
451 20250224 114000 46768100 33200 33000 33200 33000 25
452 20250224 113900 45942900 33000 33000 33000 33000 4
453 20250224 113800 45810900 33000 33000 33000 33000 0
454 20250224 113700 45810900 33000 33000 33000 33000 0
455 20250224 113600 45810900 33000 32950 33000 32950 2
456 20250224 113500 45744950 33000 32950 33000 32950 2
457 20250224 113400 45679000 33000 32950 33000 32950 2
458 20250224 113300 45613050 32950 32950 33000 32950 4
459 20250224 113200 45481200 32950 32950 32950 32950 0
460 20250224 113100 45481200 32950 32950 32950 32950 0
461 20250224 113000 45481200 32950 32950 32950 32950 2
462 20250224 112900 45415300 33000 33000 33000 33000 0
463 20250224 112800 45415300 33000 33000 33000 33000 0
464 20250224 112700 45415300 33000 33000 33000 33000 0
465 20250224 112600 45415300 33000 33000 33000 33000 0
466 20250224 112500 45415300 33000 32950 33000 32950 2
467 20250224 112400 45349350 32950 32950 32950 32950 0
468 20250224 112300 45349350 32950 32950 32950 32950 0
469 20250224 112200 45349350 32950 32950 32950 32950 0
470 20250224 112100 45349350 32950 32950 32950 32950 0
471 20250224 112000 45349350 32950 32950 32950 32950 0
472 20250224 111900 45349350 32950 32950 32950 32950 0
473 20250224 111800 45349350 32950 32950 32950 32950 0
474 20250224 111700 45349350 32950 32950 32950 32950 0
475 20250224 111600 45349350 32950 32950 32950 32950 0
476 20250224 111500 45349350 32950 32950 32950 32950 0
477 20250224 111400 45349350 32950 32950 32950 32950 0
478 20250224 111300 45349350 32950 32950 32950 32950 0
479 20250224 111200 45349350 32950 32950 32950 32950 0
480 20250224 111100 45349350 32950 32950 32950 32950 0
481 20250224 111000 45349350 32950 32950 32950 32950 0
482 20250224 110900 45349350 32950 32950 32950 32950 0
483 20250224 110800 45349350 32950 32950 32950 32950 2
484 20250224 110700 45283450 32950 32950 32950 32950 0
485 20250224 110600 45283450 32950 32950 32950 32950 0
486 20250224 110500 45283450 32950 32950 32950 32950 0
487 20250224 110400 45283450 32950 32950 32950 32950 0
488 20250224 110300 45283450 32950 32950 32950 32950 0
489 20250224 110200 45283450 32950 32950 32950 32950 0
490 20250224 110100 45283450 32950 32950 32950 32950 1
491 20250224 110000 45250500 33000 33000 33000 33000 0
492 20250224 105900 45250500 33000 33000 33000 33000 0
493 20250224 105800 45250500 33000 33000 33000 33000 0
494 20250224 105700 45250500 33000 33000 33000 33000 0
495 20250224 105600 45250500 33000 33000 33000 33000 0
496 20250224 105500 45250500 33000 33000 33000 33000 1
497 20250224 105400 45217500 33000 33000 33000 33000 0
498 20250224 105300 45217500 33000 33000 33000 33000 0
499 20250224 105200 45217500 33000 33000 33000 33000 0
500 20250224 105100 45217500 33000 33000 33000 33000 0
501 20250224 105000 45217500 33000 33000 33000 33000 0
502 20250224 104900 45217500 33000 33000 33000 33000 0
503 20250224 104800 45217500 33000 33000 33000 33000 0
504 20250224 104700 45217500 33000 33000 33000 33000 0
505 20250224 104600 45217500 33000 33000 33000 33000 0
506 20250224 104500 45217500 33000 33000 33000 33000 0
507 20250224 104400 45217500 33000 33000 33000 33000 0
508 20250224 104300 45217500 33000 33000 33000 33000 0
509 20250224 104200 45217500 33000 33000 33000 33000 806
510 20250224 104100 18619500 33250 33250 33250 33250 0
511 20250224 104000 18619500 33250 33250 33250 33250 0
512 20250224 103900 18619500 33250 33250 33250 33250 0
513 20250224 103800 18619500 33250 33250 33250 33250 0
514 20250224 103700 18619500 33250 33250 33250 33250 0
515 20250224 103600 18619500 33250 33250 33250 33250 0
516 20250224 103500 18619500 33250 33250 33250 33250 0
517 20250224 103400 18619500 33250 33250 33250 33250 0
518 20250224 103300 18619500 33250 33250 33250 33250 0
519 20250224 103200 18619500 33250 33250 33250 33250 0
520 20250224 103100 18619500 33250 33250 33250 33250 0
521 20250224 103000 18619500 33250 33250 33250 33250 0
522 20250224 102900 18619500 33250 33250 33250 33250 0
523 20250224 102800 18619500 33250 33250 33250 33250 0
524 20250224 102700 18619500 33250 33250 33250 33250 0
525 20250224 102600 18619500 33250 33250 33250 33250 0
526 20250224 102500 18619500 33250 33250 33250 33250 0
527 20250224 102400 18619500 33250 33250 33250 33250 0
528 20250224 102300 18619500 33250 33250 33250 33250 0
529 20250224 102200 18619500 33250 33250 33250 33250 0
530 20250224 102100 18619500 33250 33250 33250 33250 0
531 20250224 102000 18619500 33250 33250 33250 33250 0
532 20250224 101900 18619500 33250 33250 33250 33250 0
533 20250224 101800 18619500 33250 33250 33250 33250 0
534 20250224 101700 18619500 33250 33250 33250 33250 0
535 20250224 101600 18619500 33250 33250 33250 33250 0
536 20250224 101500 18619500 33250 33250 33250 33250 0
537 20250224 101400 18619500 33250 33250 33250 33250 0
538 20250224 101300 18619500 33250 33250 33250 33250 0
539 20250224 101200 18619500 33250 33250 33250 33250 0
540 20250224 101100 18619500 33250 33250 33250 33250 0
541 20250224 101000 18619500 33250 33250 33250 33250 0
542 20250224 100900 18619500 33250 33250 33250 33250 0
543 20250224 100800 18619500 33250 33250 33250 33250 0
544 20250224 100700 18619500 33250 33250 33250 33250 0
545 20250224 100600 18619500 33250 33250 33250 33250 0
546 20250224 100500 18619500 33250 33250 33250 33250 0
547 20250224 100400 18619500 33250 33250 33250 33250 0
548 20250224 100300 18619500 33250 33250 33250 33250 0
549 20250224 100200 18619500 33250 33250 33250 33250 0
550 20250224 100100 18619500 33250 33250 33250 33250 0
551 20250224 100000 18619500 33250 33250 33250 33250 0
552 20250224 095900 18619500 33250 33250 33250 33250 0
553 20250224 095800 18619500 33250 33250 33250 33250 0
554 20250224 095700 18619500 33250 33250 33250 33250 0
555 20250224 095600 18619500 33250 33250 33250 33250 0
556 20250224 095500 18619500 33250 33250 33250 33250 0
557 20250224 095400 18619500 33250 33250 33250 33250 0
558 20250224 095300 18619500 33250 33250 33250 33250 0
559 20250224 095200 18619500 33250 33250 33250 33250 0
560 20250224 095100 18619500 33250 33250 33250 33250 0
561 20250224 095000 18619500 33250 33250 33250 33250 0
562 20250224 094900 18619500 33250 33250 33250 33250 0
563 20250224 094800 18619500 33250 33250 33250 33250 0
564 20250224 094700 18619500 33250 33250 33250 33250 0
565 20250224 094600 18619500 33250 33250 33250 33250 0
566 20250224 094500 18619500 33250 33250 33250 33250 0
567 20250224 094400 18619500 33250 33250 33250 33250 0
568 20250224 094300 18619500 33250 33250 33250 33250 0
569 20250224 094200 18619500 33250 33250 33250 33250 0
570 20250224 094100 18619500 33250 33250 33250 33250 0
571 20250224 094000 18619500 33250 33250 33250 33250 0
572 20250224 093900 18619500 33250 33400 33400 33250 100
573 20250224 093800 15291200 33200 33150 33400 33100 199
574 20250224 093700 8684300 33100 33250 33400 33100 79
575 20250224 093600 6055100 33250 33250 33250 33250 0
576 20250224 093500 6055100 33250 33200 33300 33200 4
577 20250224 093400 5922150 33400 33400 33400 33200 17
578 20250224 093300 5356050 33200 33200 33200 33200 0
579 20250224 093200 5356050 33200 33200 33200 33200 1
580 20250224 093100 5322850 33300 33300 33300 33300 0
581 20250224 093000 5322850 33300 33300 33300 33300 0
582 20250224 092900 5322850 33300 33300 33300 33300 0
583 20250224 092800 5322850 33300 33200 33300 33200 2
584 20250224 092700 5256350 33200 33200 33200 33200 0
585 20250224 092600 5256350 33200 33200 33200 33200 1
586 20250224 092500 5223150 33350 33200 33350 33200 14
587 20250224 092400 4757950 33350 33200 33400 33200 68
588 20250224 092300 2490200 33200 33200 33200 33200 0
589 20250224 092200 2490200 33200 33200 33200 33200 0
590 20250224 092100 2490200 33200 33200 33200 33200 0
591 20250224 092000 2490200 33200 33200 33200 33200 0
592 20250224 091900 2490200 33200 33200 33200 33200 0
593 20250224 091800 2490200 33200 33200 33200 33200 0
594 20250224 091700 2490200 33200 33200 33200 33200 0
595 20250224 091600 2490200 33200 33200 33200 33200 0
596 20250224 091500 2490200 33200 33200 33200 33200 0
597 20250224 091400 2490200 33200 33200 33200 33200 0
598 20250224 091300 2490200 33200 33200 33200 33200 0
599 20250224 091200 2490200 33200 33250 33250 33200 72
600 20250224 091100 99750 33300 33200 33300 33200 3
601 20250224 091000 0 33500 33500 33500 33500 0
602 20250224 090900 0 33500 33500 33500 33500 0
603 20250224 090800 0 33500 33500 33500 33500 0
604 20250224 090700 0 33500 33500 33500 33500 0
605 20250224 090600 0 33500 33500 33500 33500 0
606 20250224 090500 0 33500 33500 33500 33500 0
607 20250224 090400 0 33500 33500 33500 33500 0
608 20250224 090300 0 33500 33500 33500 33500 0
609 20250224 090200 0 33500 33500 33500 33500 0
610 20250224 090100 0 33500 33500 33500 33500 0
611 20250224 090000 0 33500 33500 33500 33500 0