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

613
024900/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191100,276136800,2865,2865,2865,2865,5289
20250224,191000,276136800,2865,2865,2865,2865,0
20250224,190900,276136800,2865,2865,2865,2865,0
20250224,190800,276136800,2865,2865,2865,2865,0
20250224,190700,276136800,2865,2865,2865,2865,0
20250224,190600,276136800,2865,2865,2865,2865,0
20250224,190500,276136800,2865,2865,2865,2865,0
20250224,190400,276136800,2865,2865,2865,2865,0
20250224,190300,276136800,2865,2865,2865,2865,0
20250224,190200,276136800,2865,2865,2865,2865,0
20250224,190100,276136800,2865,2865,2865,2865,0
20250224,190000,276136800,2865,2865,2865,2865,0
20250224,185900,276136800,2865,2865,2865,2865,0
20250224,185800,276136800,2865,2865,2865,2865,0
20250224,185700,276136800,2865,2865,2865,2865,0
20250224,185600,276136800,2865,2865,2865,2865,0
20250224,185500,276136800,2865,2865,2865,2865,0
20250224,185400,276136800,2865,2865,2865,2865,0
20250224,185300,276136800,2865,2865,2865,2865,0
20250224,185200,276136800,2865,2865,2865,2865,0
20250224,185100,276136800,2865,2865,2865,2865,0
20250224,185000,276136800,2865,2865,2865,2865,0
20250224,184900,276136800,2865,2865,2865,2865,0
20250224,184800,276136800,2865,2865,2865,2865,0
20250224,184700,276136800,2865,2865,2865,2865,0
20250224,184600,276136800,2865,2865,2865,2865,0
20250224,184500,276136800,2865,2865,2865,2865,0
20250224,184400,276136800,2865,2865,2865,2865,0
20250224,184300,276136800,2865,2865,2865,2865,0
20250224,184200,276136800,2865,2865,2865,2865,0
20250224,184100,276136800,2865,2865,2865,2865,5289
20250224,184000,276136800,2865,2865,2865,2865,0
20250224,183900,276136800,2865,2865,2865,2865,0
20250224,183800,276136800,2865,2865,2865,2865,0
20250224,183700,276136800,2865,2865,2865,2865,0
20250224,183600,276136800,2865,2865,2865,2865,0
20250224,183500,276136800,2865,2865,2865,2865,0
20250224,183400,276136800,2865,2865,2865,2865,0
20250224,183300,276136800,2865,2865,2865,2865,0
20250224,183200,276136800,2865,2865,2865,2865,0
20250224,183100,276136800,2865,2865,2865,2865,0
20250224,183000,276136800,2865,2865,2865,2865,0
20250224,182900,276136800,2865,2865,2865,2865,0
20250224,182800,276136800,2865,2865,2865,2865,0
20250224,182700,276136800,2865,2865,2865,2865,0
20250224,182600,276136800,2865,2865,2865,2865,0
20250224,182500,276136800,2865,2865,2865,2865,0
20250224,182400,276136800,2865,2865,2865,2865,0
20250224,182300,276136800,2865,2865,2865,2865,0
20250224,182200,276136800,2865,2865,2865,2865,0
20250224,182100,276136800,2865,2865,2865,2865,0
20250224,182000,276136800,2865,2865,2865,2865,0
20250224,181900,276136800,2865,2865,2865,2865,0
20250224,181800,276136800,2865,2865,2865,2865,0
20250224,181700,276136800,2865,2865,2865,2865,0
20250224,181600,276136800,2865,2865,2865,2865,0
20250224,181500,276136800,2865,2865,2865,2865,0
20250224,181400,276136800,2865,2865,2865,2865,0
20250224,181300,276136800,2865,2865,2865,2865,0
20250224,181200,276136800,2865,2865,2865,2865,0
20250224,181100,276136800,2865,2865,2865,2865,5289
20250224,181000,276136800,2865,2865,2865,2865,0
20250224,180900,276136800,2865,2865,2865,2865,0
20250224,180800,276136800,2865,2865,2865,2865,0
20250224,180700,276136800,2865,2865,2865,2865,0
20250224,180600,276136800,2865,2865,2865,2865,0
20250224,180500,276136800,2865,2865,2865,2865,0
20250224,180400,276136800,2865,2865,2865,2865,0
20250224,180300,276136800,2865,2865,2865,2865,0
20250224,180200,276136800,2865,2865,2865,2865,0
20250224,180100,276136800,2865,2865,2865,2865,0
20250224,180000,276136800,2865,2865,2865,2865,0
20250224,175900,276136800,2865,2865,2865,2865,0
20250224,175800,276136800,2865,2865,2865,2865,0
20250224,175700,276136800,2865,2865,2865,2865,0
20250224,175600,276136800,2865,2865,2865,2865,0
20250224,175500,276136800,2865,2865,2865,2865,0
20250224,175400,276136800,2865,2865,2865,2865,0
20250224,175300,276136800,2865,2865,2865,2865,0
20250224,175200,276136800,2865,2865,2865,2865,0
20250224,175100,276136800,2865,2865,2865,2865,0
20250224,175000,276136800,2865,2865,2865,2865,0
20250224,174900,276136800,2865,2865,2865,2865,0
20250224,174800,276136800,2865,2865,2865,2865,0
20250224,174700,276136800,2865,2865,2865,2865,0
20250224,174600,276136800,2865,2865,2865,2865,0
20250224,174500,276136800,2865,2865,2865,2865,0
20250224,174400,276136800,2865,2865,2865,2865,0
20250224,174300,276136800,2865,2865,2865,2865,0
20250224,174200,276136800,2865,2865,2865,2865,0
20250224,174100,276136800,2865,2865,2865,2865,5289
20250224,174000,276136800,2865,2865,2865,2865,0
20250224,173900,276136800,2865,2865,2865,2865,0
20250224,173800,276136800,2865,2865,2865,2865,0
20250224,173700,276136800,2865,2865,2865,2865,0
20250224,173600,276136800,2865,2865,2865,2865,0
20250224,173500,276136800,2865,2865,2865,2865,0
20250224,173400,276136800,2865,2865,2865,2865,0
20250224,173300,276136800,2865,2865,2865,2865,0
20250224,173200,276136800,2865,2865,2865,2865,0
20250224,173100,276136800,2865,2865,2865,2865,0
20250224,173000,276136800,2865,2865,2865,2865,0
20250224,172900,276136800,2865,2865,2865,2865,0
20250224,172800,276136800,2865,2865,2865,2865,0
20250224,172700,276136800,2865,2865,2865,2865,0
20250224,172600,276136800,2865,2865,2865,2865,0
20250224,172500,276136800,2865,2865,2865,2865,0
20250224,172400,276136800,2865,2865,2865,2865,0
20250224,172300,276136800,2865,2865,2865,2865,0
20250224,172200,276136800,2865,2865,2865,2865,0
20250224,172100,276136800,2865,2865,2865,2865,0
20250224,172000,276136800,2865,2865,2865,2865,0
20250224,171900,276136800,2865,2865,2865,2865,0
20250224,171800,276136800,2865,2865,2865,2865,0
20250224,171700,276136800,2865,2865,2865,2865,0
20250224,171600,276136800,2865,2865,2865,2865,0
20250224,171500,276136800,2865,2865,2865,2865,0
20250224,171400,276136800,2865,2865,2865,2865,0
20250224,171300,276136800,2865,2865,2865,2865,0
20250224,171200,276136800,2865,2865,2865,2865,0
20250224,171100,276136800,2865,2865,2865,2865,5289
20250224,171000,276136800,2865,2865,2865,2865,0
20250224,170900,276136800,2865,2865,2865,2865,0
20250224,170800,276136800,2865,2865,2865,2865,0
20250224,170700,276136800,2865,2865,2865,2865,0
20250224,170600,276136800,2865,2865,2865,2865,0
20250224,170500,276136800,2865,2865,2865,2865,0
20250224,170400,276136800,2865,2865,2865,2865,0
20250224,170300,276136800,2865,2865,2865,2865,0
20250224,170200,276136800,2865,2865,2865,2865,0
20250224,170100,276136800,2865,2865,2865,2865,0
20250224,170000,276136800,2865,2865,2865,2865,0
20250224,165900,276136800,2865,2865,2865,2865,0
20250224,165800,276136800,2865,2865,2865,2865,0
20250224,165700,276136800,2865,2865,2865,2865,0
20250224,165600,276136800,2865,2865,2865,2865,0
20250224,165500,276136800,2865,2865,2865,2865,0
20250224,165400,276136800,2865,2865,2865,2865,0
20250224,165300,276136800,2865,2865,2865,2865,0
20250224,165200,276136800,2865,2865,2865,2865,0
20250224,165100,276136800,2865,2865,2865,2865,0
20250224,165000,276136800,2865,2865,2865,2865,0
20250224,164900,276136800,2865,2865,2865,2865,0
20250224,164800,276136800,2865,2865,2865,2865,0
20250224,164700,276136800,2865,2865,2865,2865,0
20250224,164600,276136800,2865,2865,2865,2865,0
20250224,164500,276136800,2865,2865,2865,2865,0
20250224,164400,276136800,2865,2865,2865,2865,0
20250224,164300,276136800,2865,2865,2865,2865,0
20250224,164200,276136800,2865,2865,2865,2865,0
20250224,164100,276136800,2865,2865,2865,2865,5289
20250224,164000,276136800,2865,2865,2865,2865,0
20250224,163900,276136800,2865,2865,2865,2865,0
20250224,163800,276136800,2865,2865,2865,2865,0
20250224,163700,276136800,2865,2865,2865,2865,0
20250224,163600,276136800,2865,2865,2865,2865,0
20250224,163500,276136800,2865,2865,2865,2865,0
20250224,163400,276136800,2865,2865,2865,2865,0
20250224,163300,276136800,2865,2865,2865,2865,0
20250224,163200,276136800,2865,2865,2865,2865,0
20250224,163100,276136800,2865,2865,2865,2865,0
20250224,163000,276136800,2865,2865,2865,2865,0
20250224,162900,276136800,2865,2865,2865,2865,0
20250224,162800,276136800,2865,2865,2865,2865,0
20250224,162700,276136800,2865,2865,2865,2865,0
20250224,162600,276136800,2865,2865,2865,2865,0
20250224,162500,276136800,2865,2865,2865,2865,0
20250224,162400,276136800,2865,2865,2865,2865,0
20250224,162300,276136800,2865,2865,2865,2865,0
20250224,162200,276136800,2865,2865,2865,2865,0
20250224,162100,276136800,2865,2865,2865,2865,0
20250224,162000,276136800,2865,2865,2865,2865,0
20250224,161900,276136800,2865,2865,2865,2865,0
20250224,161800,276136800,2865,2865,2865,2865,0
20250224,161700,276136800,2865,2865,2865,2865,0
20250224,161600,276136800,2865,2865,2865,2865,0
20250224,161500,276136800,2865,2865,2865,2865,0
20250224,161400,276136800,2865,2865,2865,2865,0
20250224,161300,276136800,2865,2865,2865,2865,0
20250224,161200,276136800,2865,2865,2865,2865,0
20250224,161100,276136800,2865,2865,2865,2865,5289
20250224,161000,276136800,2865,2865,2865,2865,0
20250224,160900,276136800,2865,2865,2865,2865,0
20250224,160800,276136800,2865,2865,2865,2865,0
20250224,160700,276136800,2865,2865,2865,2865,0
20250224,160600,276136800,2865,2865,2865,2865,0
20250224,160500,276136800,2865,2865,2865,2865,0
20250224,160400,276136800,2865,2865,2865,2865,0
20250224,160300,276136800,2865,2865,2865,2865,0
20250224,160200,276136800,2865,2865,2865,2865,0
20250224,160100,276136800,2865,2865,2865,2865,0
20250224,160000,276136800,2865,2865,2865,2865,0
20250224,155900,276136800,2865,2865,2865,2865,0
20250224,155800,276136800,2865,2865,2865,2865,0
20250224,155700,276136800,2865,2865,2865,2865,0
20250224,155600,276136800,2865,2865,2865,2865,0
20250224,155500,276136800,2865,2865,2865,2865,0
20250224,155400,276136800,2865,2865,2865,2865,0
20250224,155300,276136800,2865,2865,2865,2865,0
20250224,155200,276136800,2865,2865,2865,2865,0
20250224,155100,276136800,2865,2865,2865,2865,0
20250224,155000,276136800,2865,2865,2865,2865,0
20250224,154900,276136800,2865,2865,2865,2865,0
20250224,154800,276136800,2865,2865,2865,2865,0
20250224,154700,276136800,2865,2865,2865,2865,0
20250224,154600,276136800,2865,2865,2865,2865,0
20250224,154500,276136800,2865,2865,2865,2865,0
20250224,154400,276136800,2865,2865,2865,2865,0
20250224,154300,276136800,2865,2865,2865,2865,0
20250224,154200,276136800,2865,2865,2865,2865,0
20250224,154100,276136800,2865,2865,2865,2865,5289
20250224,154000,276136800,2865,2865,2865,2865,0
20250224,153900,276136800,2865,2865,2865,2865,0
20250224,153800,276136800,2865,2865,2865,2865,0
20250224,153700,276136800,2865,2865,2865,2865,0
20250224,153600,276136800,2865,2865,2865,2865,0
20250224,153500,276136800,2865,2865,2865,2865,0
20250224,153400,276136800,2865,2865,2865,2865,0
20250224,153300,276136800,2865,2865,2865,2865,0
20250224,153200,276136800,2865,2865,2865,2865,0
20250224,153100,276136800,2865,2865,2865,2865,0
20250224,153000,276136800,2865,2865,2865,2865,5289
20250224,152900,260983815,2865,2865,2865,2865,0
20250224,152800,260983815,2865,2865,2865,2865,0
20250224,152700,260983815,2865,2865,2865,2865,0
20250224,152600,260983815,2865,2865,2865,2865,0
20250224,152500,260983815,2865,2865,2865,2865,0
20250224,152400,260983815,2865,2865,2865,2865,0
20250224,152300,260983815,2865,2865,2865,2865,0
20250224,152200,260983815,2865,2865,2865,2865,0
20250224,152100,260983815,2865,2865,2865,2865,0
20250224,152000,260983815,2865,2865,2865,2865,0
20250224,151900,260983815,2865,2865,2870,2865,114
20250224,151800,260657195,2870,2870,2870,2870,82
20250224,151700,260421855,2870,2870,2870,2870,0
20250224,151600,260421855,2870,2870,2870,2870,0
20250224,151500,260421855,2870,2865,2870,2865,150
20250224,151400,259992095,2870,2870,2870,2870,0
20250224,151300,259992095,2870,2870,2870,2870,0
20250224,151200,259992095,2870,2870,2870,2870,2
20250224,151100,259986355,2865,2865,2870,2865,1113
20250224,151000,256797595,2865,2865,2865,2865,1
20250224,150900,256794730,2870,2870,2870,2865,9
20250224,150800,256768905,2865,2865,2870,2865,73
20250224,150700,256559480,2875,2875,2875,2875,0
20250224,150600,256559480,2875,2875,2875,2875,0
20250224,150500,256559480,2875,2875,2875,2875,0
20250224,150400,256559480,2875,2870,2875,2870,50
20250224,150300,256415975,2870,2870,2870,2870,10
20250224,150200,256387275,2880,2875,2880,2875,2
20250224,150100,256381520,2880,2870,2880,2855,1905
20250224,150000,250924565,2870,2855,2870,2855,7445
20250224,145900,229633960,2860,2855,2860,2855,14
20250224,145800,229593985,2860,2860,2860,2850,113
20250224,145700,229271805,2860,2850,2860,2850,201
20250224,145600,228698445,2860,2860,2860,2860,0
20250224,145500,228698445,2860,2860,2860,2860,0
20250224,145400,228698445,2860,2860,2860,2860,1
20250224,145300,228695585,2850,2855,2855,2850,658
20250224,145200,226817735,2865,2865,2865,2865,0
20250224,145100,226817735,2865,2865,2865,2865,0
20250224,145000,226817735,2865,2865,2865,2855,342
20250224,144900,225840910,2865,2860,2865,2860,4
20250224,144800,225829460,2860,2860,2860,2860,14
20250224,144700,225789420,2860,2860,2860,2860,30
20250224,144600,225703620,2865,2865,2865,2865,0
20250224,144500,225703620,2865,2865,2865,2865,0
20250224,144400,225703620,2865,2865,2865,2865,1
20250224,144300,225700755,2855,2870,2870,2845,937
20250224,144200,223032360,2865,2850,2865,2850,22
20250224,144100,222969480,2875,2860,2875,2860,59
20250224,144000,222800710,2850,2870,2875,2850,2148
20250224,143900,216669165,2875,2870,2875,2870,127
20250224,143800,216304660,2870,2870,2870,2870,157
20250224,143700,215854070,2875,2875,2875,2865,168
20250224,143600,215372580,2885,2880,2890,2880,38
20250224,143500,215262900,2880,2880,2880,2880,45
20250224,143400,215133300,2885,2910,2910,2885,139
20250224,143300,214731035,2915,2905,2915,2905,345
20250224,143200,213726930,2910,2885,2910,2880,752
20250224,143100,211545350,2885,2890,2900,2885,1023
20250224,143000,208582015,2890,2875,2890,2875,1441
20250224,142900,204420865,2880,2880,2880,2865,529
20250224,142800,202897405,2880,2865,2880,2865,5634
20250224,142700,186731010,2865,2860,2865,2860,1585
20250224,142600,182197905,2860,2855,2860,2855,1312
20250224,142500,178452140,2850,2830,2850,2830,1377
20250224,142400,174534730,2850,2845,2850,2845,599
20250224,142300,172827585,2845,2835,2850,2835,5073
20250224,142200,158408415,2835,2835,2835,2835,1
20250224,142100,158405580,2835,2835,2835,2835,0
20250224,142000,158405580,2835,2835,2835,2835,0
20250224,141900,158405580,2835,2830,2835,2830,4541
20250224,141800,145532400,2830,2830,2830,2830,0
20250224,141700,145532400,2830,2830,2830,2830,2
20250224,141600,145526740,2825,2825,2825,2825,0
20250224,141500,145526740,2825,2830,2830,2825,12
20250224,141400,145492830,2830,2830,2830,2830,0
20250224,141300,145492830,2830,2830,2830,2830,1
20250224,141200,145490000,2830,2830,2830,2830,18
20250224,141100,145439060,2830,2830,2830,2830,0
20250224,141000,145439060,2830,2830,2830,2830,106
20250224,140900,145139080,2830,2830,2830,2830,0
20250224,140800,145139080,2830,2830,2830,2830,0
20250224,140700,145139080,2830,2830,2835,2830,102
20250224,140600,144850415,2830,2830,2830,2830,100
20250224,140500,144567415,2830,2830,2830,2830,31
20250224,140400,144479685,2830,2830,2830,2830,0
20250224,140300,144479685,2830,2830,2830,2830,0
20250224,140200,144479685,2830,2830,2830,2830,5
20250224,140100,144465535,2830,2830,2830,2830,0
20250224,140000,144465535,2830,2830,2830,2830,0
20250224,135900,144465535,2830,2825,2830,2825,107
20250224,135800,144163240,2825,2825,2825,2825,0
20250224,135700,144163240,2825,2825,2825,2825,0
20250224,135600,144163240,2825,2825,2825,2825,231
20250224,135500,143510665,2825,2830,2830,2825,43
20250224,135400,143389175,2830,2830,2830,2830,0
20250224,135300,143389175,2830,2830,2830,2830,0
20250224,135200,143389175,2830,2825,2830,2825,3
20250224,135100,143380690,2825,2825,2825,2825,0
20250224,135000,143380690,2825,2825,2825,2825,0
20250224,134900,143380690,2825,2825,2825,2825,0
20250224,134800,143380690,2825,2825,2825,2825,16
20250224,134700,143335490,2830,2830,2830,2830,0
20250224,134600,143335490,2830,2830,2830,2830,2
20250224,134500,143329830,2825,2825,2825,2825,10
20250224,134400,143301580,2835,2835,2835,2835,0
20250224,134300,143301580,2835,2835,2835,2835,0
20250224,134200,143301580,2835,2830,2835,2830,62
20250224,134100,143126110,2830,2830,2830,2830,0
20250224,134000,143126110,2830,2825,2830,2825,1034
20250224,133900,140202445,2825,2825,2825,2825,10
20250224,133800,140174195,2820,2820,2820,2820,2125
20250224,133700,134181695,2825,2825,2825,2825,379
20250224,133600,133111020,2830,2830,2830,2830,0
20250224,133500,133111020,2830,2830,2830,2830,0
20250224,133400,133111020,2830,2830,2830,2830,0
20250224,133300,133111020,2830,2830,2830,2830,0
20250224,133200,133111020,2830,2830,2830,2830,0
20250224,133100,133111020,2830,2825,2830,2825,410
20250224,133000,131952720,2830,2830,2830,2830,0
20250224,132900,131952720,2830,2830,2830,2830,0
20250224,132800,131952720,2830,2830,2830,2830,2
20250224,132700,131947060,2830,2830,2830,2830,1
20250224,132600,131944230,2825,2825,2825,2825,0
20250224,132500,131944230,2825,2825,2825,2825,0
20250224,132400,131944230,2825,2825,2825,2825,0
20250224,132300,131944230,2825,2825,2825,2825,1
20250224,132200,131941405,2830,2830,2830,2830,0
20250224,132100,131941405,2830,2830,2830,2830,0
20250224,132000,131941405,2830,2830,2830,2830,0
20250224,131900,131941405,2830,2830,2830,2830,0
20250224,131800,131941405,2830,2830,2830,2830,0
20250224,131700,131941405,2830,2830,2830,2830,2
20250224,131600,131935745,2825,2825,2825,2825,0
20250224,131500,131935745,2825,2825,2825,2825,0
20250224,131400,131935745,2825,2825,2825,2825,0
20250224,131300,131935745,2825,2825,2825,2825,0
20250224,131200,131935745,2825,2825,2825,2825,30
20250224,131100,131850995,2825,2825,2825,2825,30
20250224,131000,131766245,2830,2830,2830,2830,18
20250224,130900,131715305,2835,2835,2835,2835,0
20250224,130800,131715305,2835,2835,2835,2835,0
20250224,130700,131715305,2835,2835,2835,2835,1
20250224,130600,131712470,2835,2835,2835,2835,0
20250224,130500,131712470,2835,2835,2835,2835,0
20250224,130400,131712470,2835,2835,2835,2835,0
20250224,130300,131712470,2835,2835,2835,2835,0
20250224,130200,131712470,2835,2835,2835,2835,0
20250224,130100,131712470,2835,2835,2835,2835,0
20250224,130000,131712470,2835,2835,2835,2835,28
20250224,125900,131633090,2825,2825,2825,2825,370
20250224,125800,130587840,2835,2835,2835,2835,0
20250224,125700,130587840,2835,2835,2835,2835,0
20250224,125600,130587840,2835,2835,2835,2835,420
20250224,125500,129397140,2835,2835,2835,2835,223
20250224,125400,128764935,2835,2835,2835,2835,0
20250224,125300,128764935,2835,2835,2835,2835,0
20250224,125200,128764935,2835,2835,2835,2835,0
20250224,125100,128764935,2835,2835,2835,2835,0
20250224,125000,128764935,2835,2835,2835,2835,0
20250224,124900,128764935,2835,2835,2835,2835,0
20250224,124800,128764935,2835,2835,2835,2835,3183
20250224,124700,119741130,2835,2835,2835,2835,0
20250224,124600,119741130,2835,2835,2835,2835,0
20250224,124500,119741130,2835,2835,2835,2835,0
20250224,124400,119741130,2835,2835,2835,2835,0
20250224,124300,119741130,2835,2835,2835,2835,0
20250224,124200,119741130,2835,2835,2835,2835,3
20250224,124100,119732625,2835,2835,2835,2835,0
20250224,124000,119732625,2835,2835,2835,2835,0
20250224,123900,119732625,2835,2835,2835,2835,0
20250224,123800,119732625,2835,2835,2835,2835,0
20250224,123700,119732625,2835,2835,2835,2835,0
20250224,123600,119732625,2835,2835,2835,2835,0
20250224,123500,119732625,2835,2835,2835,2835,0
20250224,123400,119732625,2835,2835,2835,2835,0
20250224,123300,119732625,2835,2835,2835,2835,0
20250224,123200,119732625,2835,2835,2835,2835,10
20250224,123100,119704275,2835,2835,2840,2835,13
20250224,123000,119667410,2825,2835,2835,2825,3975
20250224,122900,108401025,2835,2835,2835,2835,0
20250224,122800,108401025,2835,2835,2835,2835,0
20250224,122700,108401025,2835,2835,2835,2835,0
20250224,122600,108401025,2835,2835,2835,2835,40
20250224,122500,108287625,2835,2835,2835,2835,5
20250224,122400,108273450,2835,2825,2835,2825,2004
20250224,122300,102612110,2835,2835,2835,2825,4005
20250224,122200,91297935,2835,2825,2835,2825,987
20250224,122100,88509205,2825,2825,2825,2825,0
20250224,122000,88509205,2825,2825,2825,2825,0
20250224,121900,88509205,2825,2825,2825,2825,0
20250224,121800,88509205,2825,2825,2825,2825,0
20250224,121700,88509205,2825,2825,2825,2825,0
20250224,121600,88509205,2825,2825,2825,2825,90
20250224,121500,88254955,2825,2825,2825,2825,80
20250224,121400,88028955,2820,2820,2820,2820,0
20250224,121300,88028955,2820,2820,2820,2820,18
20250224,121200,87978195,2820,2820,2820,2820,0
20250224,121100,87978195,2820,2820,2820,2820,0
20250224,121000,87978195,2820,2820,2820,2820,2
20250224,120900,87972555,2820,2820,2820,2820,0
20250224,120800,87972555,2820,2820,2820,2820,72
20250224,120700,87769515,2820,2820,2820,2820,0
20250224,120600,87769515,2820,2820,2820,2820,10
20250224,120500,87741315,2820,2820,2820,2820,10
20250224,120400,87713115,2820,2820,2820,2820,0
20250224,120300,87713115,2820,2820,2820,2820,0
20250224,120200,87713115,2820,2820,2820,2820,18
20250224,120100,87662355,2820,2820,2820,2820,0
20250224,120000,87662355,2820,2820,2820,2820,0
20250224,115900,87662355,2820,2820,2820,2820,25
20250224,115800,87591855,2820,2820,2820,2820,0
20250224,115700,87591855,2820,2820,2820,2820,0
20250224,115600,87591855,2820,2820,2820,2820,0
20250224,115500,87591855,2820,2815,2820,2815,1100
20250224,115400,84490210,2815,2810,2815,2810,100
20250224,115300,84208860,2815,2815,2815,2815,0
20250224,115200,84208860,2815,2815,2815,2815,0
20250224,115100,84208860,2815,2815,2815,2815,0
20250224,115000,84208860,2815,2815,2815,2815,1
20250224,114900,84206045,2815,2815,2815,2815,2
20250224,114800,84200415,2805,2805,2805,2805,0
20250224,114700,84200415,2805,2805,2805,2805,0
20250224,114600,84200415,2805,2805,2805,2805,0
20250224,114500,84200415,2805,2815,2815,2805,382
20250224,114400,83128895,2815,2815,2815,2815,0
20250224,114300,83128895,2815,2815,2815,2815,0
20250224,114200,83128895,2815,2815,2815,2815,0
20250224,114100,83128895,2815,2815,2815,2815,0
20250224,114000,83128895,2815,2815,2815,2815,37
20250224,113900,83024740,2815,2815,2815,2815,0
20250224,113800,83024740,2815,2815,2815,2815,0
20250224,113700,83024740,2815,2815,2815,2815,2
20250224,113600,83019110,2815,2805,2815,2805,26
20250224,113500,82946170,2805,2805,2805,2805,0
20250224,113400,82946170,2805,2805,2805,2805,0
20250224,113300,82946170,2805,2805,2805,2805,3
20250224,113200,82937755,2805,2805,2805,2805,53
20250224,113100,82789090,2805,2805,2805,2805,0
20250224,113000,82789090,2805,2805,2805,2805,0
20250224,112900,82789090,2805,2805,2805,2805,0
20250224,112800,82789090,2805,2805,2805,2805,0
20250224,112700,82789090,2805,2805,2805,2805,5
20250224,112600,82775065,2805,2805,2805,2805,2
20250224,112500,82769455,2805,2805,2805,2800,471
20250224,112400,81448345,2805,2810,2810,2805,1061
20250224,112300,78467285,2820,2815,2820,2815,20
20250224,112200,78410980,2815,2815,2815,2815,0
20250224,112100,78410980,2815,2815,2815,2815,0
20250224,112000,78410980,2815,2815,2815,2815,30
20250224,111900,78326530,2815,2815,2815,2815,0
20250224,111800,78326530,2815,2815,2815,2815,0
20250224,111700,78326530,2815,2815,2815,2815,2
20250224,111600,78320900,2815,2815,2815,2815,0
20250224,111500,78320900,2815,2815,2815,2815,0
20250224,111400,78320900,2815,2815,2815,2815,0
20250224,111300,78320900,2815,2815,2815,2815,0
20250224,111200,78320900,2815,2815,2815,2815,7
20250224,111100,78301195,2815,2815,2815,2815,0
20250224,111000,78301195,2815,2815,2815,2815,0
20250224,110900,78301195,2815,2815,2815,2815,570
20250224,110800,76696645,2810,2810,2810,2810,0
20250224,110700,76696645,2810,2810,2810,2810,0
20250224,110600,76696645,2810,2810,2810,2810,0
20250224,110500,76696645,2810,2810,2810,2810,0
20250224,110400,76696645,2810,2810,2810,2810,0
20250224,110300,76696645,2810,2810,2810,2810,3
20250224,110200,76688215,2810,2810,2810,2810,5
20250224,110100,76674165,2815,2815,2815,2815,0
20250224,110000,76674165,2815,2815,2815,2815,5
20250224,105900,76660090,2815,2815,2815,2815,0
20250224,105800,76660090,2815,2815,2815,2815,106
20250224,105700,76361700,2815,2815,2815,2815,335
20250224,105600,75418675,2820,2820,2820,2820,0
20250224,105500,75418675,2820,2820,2820,2820,2
20250224,105400,75413035,2815,2815,2815,2815,0
20250224,105300,75413035,2815,2815,2815,2815,0
20250224,105200,75413035,2815,2815,2815,2815,0
20250224,105100,75413035,2815,2815,2815,2815,30
20250224,105000,75328585,2815,2815,2815,2815,13
20250224,104900,75291990,2825,2825,2825,2825,0
20250224,104800,75291990,2825,2825,2825,2825,0
20250224,104700,75291990,2825,2825,2825,2825,0
20250224,104600,75291990,2825,2825,2825,2825,110
20250224,104500,74981240,2825,2825,2825,2825,1
20250224,104400,74978415,2815,2815,2815,2815,10
20250224,104300,74950265,2820,2820,2820,2820,0
20250224,104200,74950265,2820,2820,2820,2820,9
20250224,104100,74924885,2820,2820,2820,2820,0
20250224,104000,74924885,2820,2820,2820,2820,0
20250224,103900,74924885,2820,2820,2820,2820,0
20250224,103800,74924885,2820,2820,2820,2820,0
20250224,103700,74924885,2820,2820,2820,2820,0
20250224,103600,74924885,2820,2820,2820,2820,0
20250224,103500,74924885,2820,2820,2820,2820,0
20250224,103400,74924885,2820,2820,2820,2820,330
20250224,103300,73994285,2815,2815,2815,2815,100
20250224,103200,73712785,2815,2815,2815,2815,0
20250224,103100,73712785,2815,2815,2815,2815,11
20250224,103000,73681820,2820,2820,2820,2820,0
20250224,102900,73681820,2820,2820,2820,2820,2
20250224,102800,73676180,2815,2815,2815,2815,0
20250224,102700,73676180,2815,2815,2815,2815,0
20250224,102600,73676180,2815,2815,2815,2815,25
20250224,102500,73605805,2815,2815,2815,2815,0
20250224,102400,73605805,2815,2815,2815,2815,0
20250224,102300,73605805,2815,2815,2815,2815,0
20250224,102200,73605805,2815,2815,2815,2815,76
20250224,102100,73391865,2825,2825,2825,2825,0
20250224,102000,73391865,2825,2825,2825,2825,0
20250224,101900,73391865,2825,2825,2825,2825,1
20250224,101800,73389040,2825,2825,2825,2825,5
20250224,101700,73374915,2825,2825,2825,2825,0
20250224,101600,73374915,2825,2825,2825,2825,0
20250224,101500,73374915,2825,2825,2825,2825,0
20250224,101400,73374915,2825,2820,2825,2820,1050
20250224,101300,70409200,2820,2820,2820,2820,1
20250224,101200,70406380,2810,2810,2810,2810,1
20250224,101100,70403570,2820,2820,2820,2820,0
20250224,101000,70403570,2820,2820,2820,2820,51
20250224,100900,70259750,2820,2820,2820,2820,1
20250224,100800,70256930,2820,2820,2820,2820,0
20250224,100700,70256930,2820,2815,2820,2815,28
20250224,100600,70178010,2820,2820,2820,2820,0
20250224,100500,70178010,2820,2820,2820,2820,0
20250224,100400,70178010,2820,2820,2820,2820,0
20250224,100300,70178010,2820,2820,2820,2820,3
20250224,100200,70169550,2820,2820,2820,2820,292
20250224,100100,69346110,2810,2810,2810,2810,41
20250224,100000,69230900,2825,2810,2825,2810,613
20250224,095900,67508355,2825,2825,2825,2825,1
20250224,095800,67505530,2815,2815,2815,2815,224
20250224,095700,66874970,2815,2815,2815,2815,51
20250224,095600,66731405,2825,2825,2825,2825,0
20250224,095500,66731405,2825,2820,2825,2820,11
20250224,095400,66700380,2825,2825,2825,2825,0
20250224,095300,66700380,2825,2825,2825,2825,0
20250224,095200,66700380,2825,2820,2825,2820,13
20250224,095100,66663705,2825,2820,2825,2820,12
20250224,095000,66629855,2830,2830,2830,2830,1
20250224,094900,66627025,2830,2830,2830,2830,204
20250224,094800,66049705,2830,2820,2830,2815,416
20250224,094700,64877590,2830,2820,2830,2815,502
20250224,094600,63463720,2830,2830,2830,2830,0
20250224,094500,63463720,2830,2825,2830,2820,51
20250224,094400,63319860,2825,2830,2835,2825,18
20250224,094300,63268945,2830,2830,2830,2830,5
20250224,094200,63254795,2835,2830,2840,2830,4583
20250224,094100,50261910,2845,2845,2845,2845,0
20250224,094000,50261910,2845,2840,2845,2830,16
20250224,093900,50216445,2840,2840,2840,2840,1026
20250224,093800,47302605,2845,2845,2845,2845,0
20250224,093700,47302605,2845,2840,2845,2840,524
20250224,093600,45811945,2840,2845,2845,2840,872
20250224,093500,43335455,2845,2840,2845,2840,589
20250224,093400,41662675,2835,2835,2835,2835,135
20250224,093300,41279950,2845,2845,2845,2845,0
20250224,093200,41279950,2845,2845,2845,2845,0
20250224,093100,41279950,2845,2845,2845,2845,6
20250224,093000,41262880,2825,2825,2825,2825,434
20250224,092900,40036830,2830,2830,2830,2830,110
20250224,092800,39725530,2845,2830,2845,2830,32
20250224,092700,39634795,2845,2840,2845,2840,222
20250224,092600,39003585,2830,2830,2830,2830,35
20250224,092500,38904535,2825,2845,2850,2825,168
20250224,092400,38429285,2845,2830,2870,2820,1779
20250224,092300,33387545,2830,2830,2835,2830,500
20250224,092200,31972535,2825,2800,2825,2800,4196
20250224,092100,20201370,2795,2800,2800,2795,57
20250224,092000,20042045,2800,2800,2800,2800,3
20250224,091900,20033645,2795,2800,2800,2795,240
20250224,091800,19362595,2795,2795,2795,2795,40
20250224,091700,19250795,2795,2795,2795,2795,10
20250224,091600,19222845,2800,2795,2800,2795,803
20250224,091500,16977600,2795,2795,2795,2795,0
20250224,091400,16977600,2795,2795,2795,2795,4
20250224,091300,16966420,2800,2800,2800,2800,0
20250224,091200,16966420,2800,2800,2800,2800,1
20250224,091100,16963620,2800,2785,2800,2785,505
20250224,091000,15555960,2785,2785,2795,2785,801
20250224,090900,13325155,2795,2800,2800,2790,55
20250224,090800,13171420,2800,2800,2800,2800,7
20250224,090700,13151820,2800,2790,2800,2790,504
20250224,090600,11743995,2790,2790,2790,2785,25
20250224,090500,11674315,2790,2785,2790,2785,36
20250224,090400,11573925,2790,2780,2790,2780,1215
20250224,090300,8189100,2780,2760,2780,2760,415
20250224,090200,7036860,2780,2780,2780,2760,1037
20250224,090100,4171075,2780,2780,2780,2780,8
20250224,090000,4148835,2780,2775,2780,2775,1494
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 191100 276136800 2865 2865 2865 2865 5289
3 20250224 191000 276136800 2865 2865 2865 2865 0
4 20250224 190900 276136800 2865 2865 2865 2865 0
5 20250224 190800 276136800 2865 2865 2865 2865 0
6 20250224 190700 276136800 2865 2865 2865 2865 0
7 20250224 190600 276136800 2865 2865 2865 2865 0
8 20250224 190500 276136800 2865 2865 2865 2865 0
9 20250224 190400 276136800 2865 2865 2865 2865 0
10 20250224 190300 276136800 2865 2865 2865 2865 0
11 20250224 190200 276136800 2865 2865 2865 2865 0
12 20250224 190100 276136800 2865 2865 2865 2865 0
13 20250224 190000 276136800 2865 2865 2865 2865 0
14 20250224 185900 276136800 2865 2865 2865 2865 0
15 20250224 185800 276136800 2865 2865 2865 2865 0
16 20250224 185700 276136800 2865 2865 2865 2865 0
17 20250224 185600 276136800 2865 2865 2865 2865 0
18 20250224 185500 276136800 2865 2865 2865 2865 0
19 20250224 185400 276136800 2865 2865 2865 2865 0
20 20250224 185300 276136800 2865 2865 2865 2865 0
21 20250224 185200 276136800 2865 2865 2865 2865 0
22 20250224 185100 276136800 2865 2865 2865 2865 0
23 20250224 185000 276136800 2865 2865 2865 2865 0
24 20250224 184900 276136800 2865 2865 2865 2865 0
25 20250224 184800 276136800 2865 2865 2865 2865 0
26 20250224 184700 276136800 2865 2865 2865 2865 0
27 20250224 184600 276136800 2865 2865 2865 2865 0
28 20250224 184500 276136800 2865 2865 2865 2865 0
29 20250224 184400 276136800 2865 2865 2865 2865 0
30 20250224 184300 276136800 2865 2865 2865 2865 0
31 20250224 184200 276136800 2865 2865 2865 2865 0
32 20250224 184100 276136800 2865 2865 2865 2865 5289
33 20250224 184000 276136800 2865 2865 2865 2865 0
34 20250224 183900 276136800 2865 2865 2865 2865 0
35 20250224 183800 276136800 2865 2865 2865 2865 0
36 20250224 183700 276136800 2865 2865 2865 2865 0
37 20250224 183600 276136800 2865 2865 2865 2865 0
38 20250224 183500 276136800 2865 2865 2865 2865 0
39 20250224 183400 276136800 2865 2865 2865 2865 0
40 20250224 183300 276136800 2865 2865 2865 2865 0
41 20250224 183200 276136800 2865 2865 2865 2865 0
42 20250224 183100 276136800 2865 2865 2865 2865 0
43 20250224 183000 276136800 2865 2865 2865 2865 0
44 20250224 182900 276136800 2865 2865 2865 2865 0
45 20250224 182800 276136800 2865 2865 2865 2865 0
46 20250224 182700 276136800 2865 2865 2865 2865 0
47 20250224 182600 276136800 2865 2865 2865 2865 0
48 20250224 182500 276136800 2865 2865 2865 2865 0
49 20250224 182400 276136800 2865 2865 2865 2865 0
50 20250224 182300 276136800 2865 2865 2865 2865 0
51 20250224 182200 276136800 2865 2865 2865 2865 0
52 20250224 182100 276136800 2865 2865 2865 2865 0
53 20250224 182000 276136800 2865 2865 2865 2865 0
54 20250224 181900 276136800 2865 2865 2865 2865 0
55 20250224 181800 276136800 2865 2865 2865 2865 0
56 20250224 181700 276136800 2865 2865 2865 2865 0
57 20250224 181600 276136800 2865 2865 2865 2865 0
58 20250224 181500 276136800 2865 2865 2865 2865 0
59 20250224 181400 276136800 2865 2865 2865 2865 0
60 20250224 181300 276136800 2865 2865 2865 2865 0
61 20250224 181200 276136800 2865 2865 2865 2865 0
62 20250224 181100 276136800 2865 2865 2865 2865 5289
63 20250224 181000 276136800 2865 2865 2865 2865 0
64 20250224 180900 276136800 2865 2865 2865 2865 0
65 20250224 180800 276136800 2865 2865 2865 2865 0
66 20250224 180700 276136800 2865 2865 2865 2865 0
67 20250224 180600 276136800 2865 2865 2865 2865 0
68 20250224 180500 276136800 2865 2865 2865 2865 0
69 20250224 180400 276136800 2865 2865 2865 2865 0
70 20250224 180300 276136800 2865 2865 2865 2865 0
71 20250224 180200 276136800 2865 2865 2865 2865 0
72 20250224 180100 276136800 2865 2865 2865 2865 0
73 20250224 180000 276136800 2865 2865 2865 2865 0
74 20250224 175900 276136800 2865 2865 2865 2865 0
75 20250224 175800 276136800 2865 2865 2865 2865 0
76 20250224 175700 276136800 2865 2865 2865 2865 0
77 20250224 175600 276136800 2865 2865 2865 2865 0
78 20250224 175500 276136800 2865 2865 2865 2865 0
79 20250224 175400 276136800 2865 2865 2865 2865 0
80 20250224 175300 276136800 2865 2865 2865 2865 0
81 20250224 175200 276136800 2865 2865 2865 2865 0
82 20250224 175100 276136800 2865 2865 2865 2865 0
83 20250224 175000 276136800 2865 2865 2865 2865 0
84 20250224 174900 276136800 2865 2865 2865 2865 0
85 20250224 174800 276136800 2865 2865 2865 2865 0
86 20250224 174700 276136800 2865 2865 2865 2865 0
87 20250224 174600 276136800 2865 2865 2865 2865 0
88 20250224 174500 276136800 2865 2865 2865 2865 0
89 20250224 174400 276136800 2865 2865 2865 2865 0
90 20250224 174300 276136800 2865 2865 2865 2865 0
91 20250224 174200 276136800 2865 2865 2865 2865 0
92 20250224 174100 276136800 2865 2865 2865 2865 5289
93 20250224 174000 276136800 2865 2865 2865 2865 0
94 20250224 173900 276136800 2865 2865 2865 2865 0
95 20250224 173800 276136800 2865 2865 2865 2865 0
96 20250224 173700 276136800 2865 2865 2865 2865 0
97 20250224 173600 276136800 2865 2865 2865 2865 0
98 20250224 173500 276136800 2865 2865 2865 2865 0
99 20250224 173400 276136800 2865 2865 2865 2865 0
100 20250224 173300 276136800 2865 2865 2865 2865 0
101 20250224 173200 276136800 2865 2865 2865 2865 0
102 20250224 173100 276136800 2865 2865 2865 2865 0
103 20250224 173000 276136800 2865 2865 2865 2865 0
104 20250224 172900 276136800 2865 2865 2865 2865 0
105 20250224 172800 276136800 2865 2865 2865 2865 0
106 20250224 172700 276136800 2865 2865 2865 2865 0
107 20250224 172600 276136800 2865 2865 2865 2865 0
108 20250224 172500 276136800 2865 2865 2865 2865 0
109 20250224 172400 276136800 2865 2865 2865 2865 0
110 20250224 172300 276136800 2865 2865 2865 2865 0
111 20250224 172200 276136800 2865 2865 2865 2865 0
112 20250224 172100 276136800 2865 2865 2865 2865 0
113 20250224 172000 276136800 2865 2865 2865 2865 0
114 20250224 171900 276136800 2865 2865 2865 2865 0
115 20250224 171800 276136800 2865 2865 2865 2865 0
116 20250224 171700 276136800 2865 2865 2865 2865 0
117 20250224 171600 276136800 2865 2865 2865 2865 0
118 20250224 171500 276136800 2865 2865 2865 2865 0
119 20250224 171400 276136800 2865 2865 2865 2865 0
120 20250224 171300 276136800 2865 2865 2865 2865 0
121 20250224 171200 276136800 2865 2865 2865 2865 0
122 20250224 171100 276136800 2865 2865 2865 2865 5289
123 20250224 171000 276136800 2865 2865 2865 2865 0
124 20250224 170900 276136800 2865 2865 2865 2865 0
125 20250224 170800 276136800 2865 2865 2865 2865 0
126 20250224 170700 276136800 2865 2865 2865 2865 0
127 20250224 170600 276136800 2865 2865 2865 2865 0
128 20250224 170500 276136800 2865 2865 2865 2865 0
129 20250224 170400 276136800 2865 2865 2865 2865 0
130 20250224 170300 276136800 2865 2865 2865 2865 0
131 20250224 170200 276136800 2865 2865 2865 2865 0
132 20250224 170100 276136800 2865 2865 2865 2865 0
133 20250224 170000 276136800 2865 2865 2865 2865 0
134 20250224 165900 276136800 2865 2865 2865 2865 0
135 20250224 165800 276136800 2865 2865 2865 2865 0
136 20250224 165700 276136800 2865 2865 2865 2865 0
137 20250224 165600 276136800 2865 2865 2865 2865 0
138 20250224 165500 276136800 2865 2865 2865 2865 0
139 20250224 165400 276136800 2865 2865 2865 2865 0
140 20250224 165300 276136800 2865 2865 2865 2865 0
141 20250224 165200 276136800 2865 2865 2865 2865 0
142 20250224 165100 276136800 2865 2865 2865 2865 0
143 20250224 165000 276136800 2865 2865 2865 2865 0
144 20250224 164900 276136800 2865 2865 2865 2865 0
145 20250224 164800 276136800 2865 2865 2865 2865 0
146 20250224 164700 276136800 2865 2865 2865 2865 0
147 20250224 164600 276136800 2865 2865 2865 2865 0
148 20250224 164500 276136800 2865 2865 2865 2865 0
149 20250224 164400 276136800 2865 2865 2865 2865 0
150 20250224 164300 276136800 2865 2865 2865 2865 0
151 20250224 164200 276136800 2865 2865 2865 2865 0
152 20250224 164100 276136800 2865 2865 2865 2865 5289
153 20250224 164000 276136800 2865 2865 2865 2865 0
154 20250224 163900 276136800 2865 2865 2865 2865 0
155 20250224 163800 276136800 2865 2865 2865 2865 0
156 20250224 163700 276136800 2865 2865 2865 2865 0
157 20250224 163600 276136800 2865 2865 2865 2865 0
158 20250224 163500 276136800 2865 2865 2865 2865 0
159 20250224 163400 276136800 2865 2865 2865 2865 0
160 20250224 163300 276136800 2865 2865 2865 2865 0
161 20250224 163200 276136800 2865 2865 2865 2865 0
162 20250224 163100 276136800 2865 2865 2865 2865 0
163 20250224 163000 276136800 2865 2865 2865 2865 0
164 20250224 162900 276136800 2865 2865 2865 2865 0
165 20250224 162800 276136800 2865 2865 2865 2865 0
166 20250224 162700 276136800 2865 2865 2865 2865 0
167 20250224 162600 276136800 2865 2865 2865 2865 0
168 20250224 162500 276136800 2865 2865 2865 2865 0
169 20250224 162400 276136800 2865 2865 2865 2865 0
170 20250224 162300 276136800 2865 2865 2865 2865 0
171 20250224 162200 276136800 2865 2865 2865 2865 0
172 20250224 162100 276136800 2865 2865 2865 2865 0
173 20250224 162000 276136800 2865 2865 2865 2865 0
174 20250224 161900 276136800 2865 2865 2865 2865 0
175 20250224 161800 276136800 2865 2865 2865 2865 0
176 20250224 161700 276136800 2865 2865 2865 2865 0
177 20250224 161600 276136800 2865 2865 2865 2865 0
178 20250224 161500 276136800 2865 2865 2865 2865 0
179 20250224 161400 276136800 2865 2865 2865 2865 0
180 20250224 161300 276136800 2865 2865 2865 2865 0
181 20250224 161200 276136800 2865 2865 2865 2865 0
182 20250224 161100 276136800 2865 2865 2865 2865 5289
183 20250224 161000 276136800 2865 2865 2865 2865 0
184 20250224 160900 276136800 2865 2865 2865 2865 0
185 20250224 160800 276136800 2865 2865 2865 2865 0
186 20250224 160700 276136800 2865 2865 2865 2865 0
187 20250224 160600 276136800 2865 2865 2865 2865 0
188 20250224 160500 276136800 2865 2865 2865 2865 0
189 20250224 160400 276136800 2865 2865 2865 2865 0
190 20250224 160300 276136800 2865 2865 2865 2865 0
191 20250224 160200 276136800 2865 2865 2865 2865 0
192 20250224 160100 276136800 2865 2865 2865 2865 0
193 20250224 160000 276136800 2865 2865 2865 2865 0
194 20250224 155900 276136800 2865 2865 2865 2865 0
195 20250224 155800 276136800 2865 2865 2865 2865 0
196 20250224 155700 276136800 2865 2865 2865 2865 0
197 20250224 155600 276136800 2865 2865 2865 2865 0
198 20250224 155500 276136800 2865 2865 2865 2865 0
199 20250224 155400 276136800 2865 2865 2865 2865 0
200 20250224 155300 276136800 2865 2865 2865 2865 0
201 20250224 155200 276136800 2865 2865 2865 2865 0
202 20250224 155100 276136800 2865 2865 2865 2865 0
203 20250224 155000 276136800 2865 2865 2865 2865 0
204 20250224 154900 276136800 2865 2865 2865 2865 0
205 20250224 154800 276136800 2865 2865 2865 2865 0
206 20250224 154700 276136800 2865 2865 2865 2865 0
207 20250224 154600 276136800 2865 2865 2865 2865 0
208 20250224 154500 276136800 2865 2865 2865 2865 0
209 20250224 154400 276136800 2865 2865 2865 2865 0
210 20250224 154300 276136800 2865 2865 2865 2865 0
211 20250224 154200 276136800 2865 2865 2865 2865 0
212 20250224 154100 276136800 2865 2865 2865 2865 5289
213 20250224 154000 276136800 2865 2865 2865 2865 0
214 20250224 153900 276136800 2865 2865 2865 2865 0
215 20250224 153800 276136800 2865 2865 2865 2865 0
216 20250224 153700 276136800 2865 2865 2865 2865 0
217 20250224 153600 276136800 2865 2865 2865 2865 0
218 20250224 153500 276136800 2865 2865 2865 2865 0
219 20250224 153400 276136800 2865 2865 2865 2865 0
220 20250224 153300 276136800 2865 2865 2865 2865 0
221 20250224 153200 276136800 2865 2865 2865 2865 0
222 20250224 153100 276136800 2865 2865 2865 2865 0
223 20250224 153000 276136800 2865 2865 2865 2865 5289
224 20250224 152900 260983815 2865 2865 2865 2865 0
225 20250224 152800 260983815 2865 2865 2865 2865 0
226 20250224 152700 260983815 2865 2865 2865 2865 0
227 20250224 152600 260983815 2865 2865 2865 2865 0
228 20250224 152500 260983815 2865 2865 2865 2865 0
229 20250224 152400 260983815 2865 2865 2865 2865 0
230 20250224 152300 260983815 2865 2865 2865 2865 0
231 20250224 152200 260983815 2865 2865 2865 2865 0
232 20250224 152100 260983815 2865 2865 2865 2865 0
233 20250224 152000 260983815 2865 2865 2865 2865 0
234 20250224 151900 260983815 2865 2865 2870 2865 114
235 20250224 151800 260657195 2870 2870 2870 2870 82
236 20250224 151700 260421855 2870 2870 2870 2870 0
237 20250224 151600 260421855 2870 2870 2870 2870 0
238 20250224 151500 260421855 2870 2865 2870 2865 150
239 20250224 151400 259992095 2870 2870 2870 2870 0
240 20250224 151300 259992095 2870 2870 2870 2870 0
241 20250224 151200 259992095 2870 2870 2870 2870 2
242 20250224 151100 259986355 2865 2865 2870 2865 1113
243 20250224 151000 256797595 2865 2865 2865 2865 1
244 20250224 150900 256794730 2870 2870 2870 2865 9
245 20250224 150800 256768905 2865 2865 2870 2865 73
246 20250224 150700 256559480 2875 2875 2875 2875 0
247 20250224 150600 256559480 2875 2875 2875 2875 0
248 20250224 150500 256559480 2875 2875 2875 2875 0
249 20250224 150400 256559480 2875 2870 2875 2870 50
250 20250224 150300 256415975 2870 2870 2870 2870 10
251 20250224 150200 256387275 2880 2875 2880 2875 2
252 20250224 150100 256381520 2880 2870 2880 2855 1905
253 20250224 150000 250924565 2870 2855 2870 2855 7445
254 20250224 145900 229633960 2860 2855 2860 2855 14
255 20250224 145800 229593985 2860 2860 2860 2850 113
256 20250224 145700 229271805 2860 2850 2860 2850 201
257 20250224 145600 228698445 2860 2860 2860 2860 0
258 20250224 145500 228698445 2860 2860 2860 2860 0
259 20250224 145400 228698445 2860 2860 2860 2860 1
260 20250224 145300 228695585 2850 2855 2855 2850 658
261 20250224 145200 226817735 2865 2865 2865 2865 0
262 20250224 145100 226817735 2865 2865 2865 2865 0
263 20250224 145000 226817735 2865 2865 2865 2855 342
264 20250224 144900 225840910 2865 2860 2865 2860 4
265 20250224 144800 225829460 2860 2860 2860 2860 14
266 20250224 144700 225789420 2860 2860 2860 2860 30
267 20250224 144600 225703620 2865 2865 2865 2865 0
268 20250224 144500 225703620 2865 2865 2865 2865 0
269 20250224 144400 225703620 2865 2865 2865 2865 1
270 20250224 144300 225700755 2855 2870 2870 2845 937
271 20250224 144200 223032360 2865 2850 2865 2850 22
272 20250224 144100 222969480 2875 2860 2875 2860 59
273 20250224 144000 222800710 2850 2870 2875 2850 2148
274 20250224 143900 216669165 2875 2870 2875 2870 127
275 20250224 143800 216304660 2870 2870 2870 2870 157
276 20250224 143700 215854070 2875 2875 2875 2865 168
277 20250224 143600 215372580 2885 2880 2890 2880 38
278 20250224 143500 215262900 2880 2880 2880 2880 45
279 20250224 143400 215133300 2885 2910 2910 2885 139
280 20250224 143300 214731035 2915 2905 2915 2905 345
281 20250224 143200 213726930 2910 2885 2910 2880 752
282 20250224 143100 211545350 2885 2890 2900 2885 1023
283 20250224 143000 208582015 2890 2875 2890 2875 1441
284 20250224 142900 204420865 2880 2880 2880 2865 529
285 20250224 142800 202897405 2880 2865 2880 2865 5634
286 20250224 142700 186731010 2865 2860 2865 2860 1585
287 20250224 142600 182197905 2860 2855 2860 2855 1312
288 20250224 142500 178452140 2850 2830 2850 2830 1377
289 20250224 142400 174534730 2850 2845 2850 2845 599
290 20250224 142300 172827585 2845 2835 2850 2835 5073
291 20250224 142200 158408415 2835 2835 2835 2835 1
292 20250224 142100 158405580 2835 2835 2835 2835 0
293 20250224 142000 158405580 2835 2835 2835 2835 0
294 20250224 141900 158405580 2835 2830 2835 2830 4541
295 20250224 141800 145532400 2830 2830 2830 2830 0
296 20250224 141700 145532400 2830 2830 2830 2830 2
297 20250224 141600 145526740 2825 2825 2825 2825 0
298 20250224 141500 145526740 2825 2830 2830 2825 12
299 20250224 141400 145492830 2830 2830 2830 2830 0
300 20250224 141300 145492830 2830 2830 2830 2830 1
301 20250224 141200 145490000 2830 2830 2830 2830 18
302 20250224 141100 145439060 2830 2830 2830 2830 0
303 20250224 141000 145439060 2830 2830 2830 2830 106
304 20250224 140900 145139080 2830 2830 2830 2830 0
305 20250224 140800 145139080 2830 2830 2830 2830 0
306 20250224 140700 145139080 2830 2830 2835 2830 102
307 20250224 140600 144850415 2830 2830 2830 2830 100
308 20250224 140500 144567415 2830 2830 2830 2830 31
309 20250224 140400 144479685 2830 2830 2830 2830 0
310 20250224 140300 144479685 2830 2830 2830 2830 0
311 20250224 140200 144479685 2830 2830 2830 2830 5
312 20250224 140100 144465535 2830 2830 2830 2830 0
313 20250224 140000 144465535 2830 2830 2830 2830 0
314 20250224 135900 144465535 2830 2825 2830 2825 107
315 20250224 135800 144163240 2825 2825 2825 2825 0
316 20250224 135700 144163240 2825 2825 2825 2825 0
317 20250224 135600 144163240 2825 2825 2825 2825 231
318 20250224 135500 143510665 2825 2830 2830 2825 43
319 20250224 135400 143389175 2830 2830 2830 2830 0
320 20250224 135300 143389175 2830 2830 2830 2830 0
321 20250224 135200 143389175 2830 2825 2830 2825 3
322 20250224 135100 143380690 2825 2825 2825 2825 0
323 20250224 135000 143380690 2825 2825 2825 2825 0
324 20250224 134900 143380690 2825 2825 2825 2825 0
325 20250224 134800 143380690 2825 2825 2825 2825 16
326 20250224 134700 143335490 2830 2830 2830 2830 0
327 20250224 134600 143335490 2830 2830 2830 2830 2
328 20250224 134500 143329830 2825 2825 2825 2825 10
329 20250224 134400 143301580 2835 2835 2835 2835 0
330 20250224 134300 143301580 2835 2835 2835 2835 0
331 20250224 134200 143301580 2835 2830 2835 2830 62
332 20250224 134100 143126110 2830 2830 2830 2830 0
333 20250224 134000 143126110 2830 2825 2830 2825 1034
334 20250224 133900 140202445 2825 2825 2825 2825 10
335 20250224 133800 140174195 2820 2820 2820 2820 2125
336 20250224 133700 134181695 2825 2825 2825 2825 379
337 20250224 133600 133111020 2830 2830 2830 2830 0
338 20250224 133500 133111020 2830 2830 2830 2830 0
339 20250224 133400 133111020 2830 2830 2830 2830 0
340 20250224 133300 133111020 2830 2830 2830 2830 0
341 20250224 133200 133111020 2830 2830 2830 2830 0
342 20250224 133100 133111020 2830 2825 2830 2825 410
343 20250224 133000 131952720 2830 2830 2830 2830 0
344 20250224 132900 131952720 2830 2830 2830 2830 0
345 20250224 132800 131952720 2830 2830 2830 2830 2
346 20250224 132700 131947060 2830 2830 2830 2830 1
347 20250224 132600 131944230 2825 2825 2825 2825 0
348 20250224 132500 131944230 2825 2825 2825 2825 0
349 20250224 132400 131944230 2825 2825 2825 2825 0
350 20250224 132300 131944230 2825 2825 2825 2825 1
351 20250224 132200 131941405 2830 2830 2830 2830 0
352 20250224 132100 131941405 2830 2830 2830 2830 0
353 20250224 132000 131941405 2830 2830 2830 2830 0
354 20250224 131900 131941405 2830 2830 2830 2830 0
355 20250224 131800 131941405 2830 2830 2830 2830 0
356 20250224 131700 131941405 2830 2830 2830 2830 2
357 20250224 131600 131935745 2825 2825 2825 2825 0
358 20250224 131500 131935745 2825 2825 2825 2825 0
359 20250224 131400 131935745 2825 2825 2825 2825 0
360 20250224 131300 131935745 2825 2825 2825 2825 0
361 20250224 131200 131935745 2825 2825 2825 2825 30
362 20250224 131100 131850995 2825 2825 2825 2825 30
363 20250224 131000 131766245 2830 2830 2830 2830 18
364 20250224 130900 131715305 2835 2835 2835 2835 0
365 20250224 130800 131715305 2835 2835 2835 2835 0
366 20250224 130700 131715305 2835 2835 2835 2835 1
367 20250224 130600 131712470 2835 2835 2835 2835 0
368 20250224 130500 131712470 2835 2835 2835 2835 0
369 20250224 130400 131712470 2835 2835 2835 2835 0
370 20250224 130300 131712470 2835 2835 2835 2835 0
371 20250224 130200 131712470 2835 2835 2835 2835 0
372 20250224 130100 131712470 2835 2835 2835 2835 0
373 20250224 130000 131712470 2835 2835 2835 2835 28
374 20250224 125900 131633090 2825 2825 2825 2825 370
375 20250224 125800 130587840 2835 2835 2835 2835 0
376 20250224 125700 130587840 2835 2835 2835 2835 0
377 20250224 125600 130587840 2835 2835 2835 2835 420
378 20250224 125500 129397140 2835 2835 2835 2835 223
379 20250224 125400 128764935 2835 2835 2835 2835 0
380 20250224 125300 128764935 2835 2835 2835 2835 0
381 20250224 125200 128764935 2835 2835 2835 2835 0
382 20250224 125100 128764935 2835 2835 2835 2835 0
383 20250224 125000 128764935 2835 2835 2835 2835 0
384 20250224 124900 128764935 2835 2835 2835 2835 0
385 20250224 124800 128764935 2835 2835 2835 2835 3183
386 20250224 124700 119741130 2835 2835 2835 2835 0
387 20250224 124600 119741130 2835 2835 2835 2835 0
388 20250224 124500 119741130 2835 2835 2835 2835 0
389 20250224 124400 119741130 2835 2835 2835 2835 0
390 20250224 124300 119741130 2835 2835 2835 2835 0
391 20250224 124200 119741130 2835 2835 2835 2835 3
392 20250224 124100 119732625 2835 2835 2835 2835 0
393 20250224 124000 119732625 2835 2835 2835 2835 0
394 20250224 123900 119732625 2835 2835 2835 2835 0
395 20250224 123800 119732625 2835 2835 2835 2835 0
396 20250224 123700 119732625 2835 2835 2835 2835 0
397 20250224 123600 119732625 2835 2835 2835 2835 0
398 20250224 123500 119732625 2835 2835 2835 2835 0
399 20250224 123400 119732625 2835 2835 2835 2835 0
400 20250224 123300 119732625 2835 2835 2835 2835 0
401 20250224 123200 119732625 2835 2835 2835 2835 10
402 20250224 123100 119704275 2835 2835 2840 2835 13
403 20250224 123000 119667410 2825 2835 2835 2825 3975
404 20250224 122900 108401025 2835 2835 2835 2835 0
405 20250224 122800 108401025 2835 2835 2835 2835 0
406 20250224 122700 108401025 2835 2835 2835 2835 0
407 20250224 122600 108401025 2835 2835 2835 2835 40
408 20250224 122500 108287625 2835 2835 2835 2835 5
409 20250224 122400 108273450 2835 2825 2835 2825 2004
410 20250224 122300 102612110 2835 2835 2835 2825 4005
411 20250224 122200 91297935 2835 2825 2835 2825 987
412 20250224 122100 88509205 2825 2825 2825 2825 0
413 20250224 122000 88509205 2825 2825 2825 2825 0
414 20250224 121900 88509205 2825 2825 2825 2825 0
415 20250224 121800 88509205 2825 2825 2825 2825 0
416 20250224 121700 88509205 2825 2825 2825 2825 0
417 20250224 121600 88509205 2825 2825 2825 2825 90
418 20250224 121500 88254955 2825 2825 2825 2825 80
419 20250224 121400 88028955 2820 2820 2820 2820 0
420 20250224 121300 88028955 2820 2820 2820 2820 18
421 20250224 121200 87978195 2820 2820 2820 2820 0
422 20250224 121100 87978195 2820 2820 2820 2820 0
423 20250224 121000 87978195 2820 2820 2820 2820 2
424 20250224 120900 87972555 2820 2820 2820 2820 0
425 20250224 120800 87972555 2820 2820 2820 2820 72
426 20250224 120700 87769515 2820 2820 2820 2820 0
427 20250224 120600 87769515 2820 2820 2820 2820 10
428 20250224 120500 87741315 2820 2820 2820 2820 10
429 20250224 120400 87713115 2820 2820 2820 2820 0
430 20250224 120300 87713115 2820 2820 2820 2820 0
431 20250224 120200 87713115 2820 2820 2820 2820 18
432 20250224 120100 87662355 2820 2820 2820 2820 0
433 20250224 120000 87662355 2820 2820 2820 2820 0
434 20250224 115900 87662355 2820 2820 2820 2820 25
435 20250224 115800 87591855 2820 2820 2820 2820 0
436 20250224 115700 87591855 2820 2820 2820 2820 0
437 20250224 115600 87591855 2820 2820 2820 2820 0
438 20250224 115500 87591855 2820 2815 2820 2815 1100
439 20250224 115400 84490210 2815 2810 2815 2810 100
440 20250224 115300 84208860 2815 2815 2815 2815 0
441 20250224 115200 84208860 2815 2815 2815 2815 0
442 20250224 115100 84208860 2815 2815 2815 2815 0
443 20250224 115000 84208860 2815 2815 2815 2815 1
444 20250224 114900 84206045 2815 2815 2815 2815 2
445 20250224 114800 84200415 2805 2805 2805 2805 0
446 20250224 114700 84200415 2805 2805 2805 2805 0
447 20250224 114600 84200415 2805 2805 2805 2805 0
448 20250224 114500 84200415 2805 2815 2815 2805 382
449 20250224 114400 83128895 2815 2815 2815 2815 0
450 20250224 114300 83128895 2815 2815 2815 2815 0
451 20250224 114200 83128895 2815 2815 2815 2815 0
452 20250224 114100 83128895 2815 2815 2815 2815 0
453 20250224 114000 83128895 2815 2815 2815 2815 37
454 20250224 113900 83024740 2815 2815 2815 2815 0
455 20250224 113800 83024740 2815 2815 2815 2815 0
456 20250224 113700 83024740 2815 2815 2815 2815 2
457 20250224 113600 83019110 2815 2805 2815 2805 26
458 20250224 113500 82946170 2805 2805 2805 2805 0
459 20250224 113400 82946170 2805 2805 2805 2805 0
460 20250224 113300 82946170 2805 2805 2805 2805 3
461 20250224 113200 82937755 2805 2805 2805 2805 53
462 20250224 113100 82789090 2805 2805 2805 2805 0
463 20250224 113000 82789090 2805 2805 2805 2805 0
464 20250224 112900 82789090 2805 2805 2805 2805 0
465 20250224 112800 82789090 2805 2805 2805 2805 0
466 20250224 112700 82789090 2805 2805 2805 2805 5
467 20250224 112600 82775065 2805 2805 2805 2805 2
468 20250224 112500 82769455 2805 2805 2805 2800 471
469 20250224 112400 81448345 2805 2810 2810 2805 1061
470 20250224 112300 78467285 2820 2815 2820 2815 20
471 20250224 112200 78410980 2815 2815 2815 2815 0
472 20250224 112100 78410980 2815 2815 2815 2815 0
473 20250224 112000 78410980 2815 2815 2815 2815 30
474 20250224 111900 78326530 2815 2815 2815 2815 0
475 20250224 111800 78326530 2815 2815 2815 2815 0
476 20250224 111700 78326530 2815 2815 2815 2815 2
477 20250224 111600 78320900 2815 2815 2815 2815 0
478 20250224 111500 78320900 2815 2815 2815 2815 0
479 20250224 111400 78320900 2815 2815 2815 2815 0
480 20250224 111300 78320900 2815 2815 2815 2815 0
481 20250224 111200 78320900 2815 2815 2815 2815 7
482 20250224 111100 78301195 2815 2815 2815 2815 0
483 20250224 111000 78301195 2815 2815 2815 2815 0
484 20250224 110900 78301195 2815 2815 2815 2815 570
485 20250224 110800 76696645 2810 2810 2810 2810 0
486 20250224 110700 76696645 2810 2810 2810 2810 0
487 20250224 110600 76696645 2810 2810 2810 2810 0
488 20250224 110500 76696645 2810 2810 2810 2810 0
489 20250224 110400 76696645 2810 2810 2810 2810 0
490 20250224 110300 76696645 2810 2810 2810 2810 3
491 20250224 110200 76688215 2810 2810 2810 2810 5
492 20250224 110100 76674165 2815 2815 2815 2815 0
493 20250224 110000 76674165 2815 2815 2815 2815 5
494 20250224 105900 76660090 2815 2815 2815 2815 0
495 20250224 105800 76660090 2815 2815 2815 2815 106
496 20250224 105700 76361700 2815 2815 2815 2815 335
497 20250224 105600 75418675 2820 2820 2820 2820 0
498 20250224 105500 75418675 2820 2820 2820 2820 2
499 20250224 105400 75413035 2815 2815 2815 2815 0
500 20250224 105300 75413035 2815 2815 2815 2815 0
501 20250224 105200 75413035 2815 2815 2815 2815 0
502 20250224 105100 75413035 2815 2815 2815 2815 30
503 20250224 105000 75328585 2815 2815 2815 2815 13
504 20250224 104900 75291990 2825 2825 2825 2825 0
505 20250224 104800 75291990 2825 2825 2825 2825 0
506 20250224 104700 75291990 2825 2825 2825 2825 0
507 20250224 104600 75291990 2825 2825 2825 2825 110
508 20250224 104500 74981240 2825 2825 2825 2825 1
509 20250224 104400 74978415 2815 2815 2815 2815 10
510 20250224 104300 74950265 2820 2820 2820 2820 0
511 20250224 104200 74950265 2820 2820 2820 2820 9
512 20250224 104100 74924885 2820 2820 2820 2820 0
513 20250224 104000 74924885 2820 2820 2820 2820 0
514 20250224 103900 74924885 2820 2820 2820 2820 0
515 20250224 103800 74924885 2820 2820 2820 2820 0
516 20250224 103700 74924885 2820 2820 2820 2820 0
517 20250224 103600 74924885 2820 2820 2820 2820 0
518 20250224 103500 74924885 2820 2820 2820 2820 0
519 20250224 103400 74924885 2820 2820 2820 2820 330
520 20250224 103300 73994285 2815 2815 2815 2815 100
521 20250224 103200 73712785 2815 2815 2815 2815 0
522 20250224 103100 73712785 2815 2815 2815 2815 11
523 20250224 103000 73681820 2820 2820 2820 2820 0
524 20250224 102900 73681820 2820 2820 2820 2820 2
525 20250224 102800 73676180 2815 2815 2815 2815 0
526 20250224 102700 73676180 2815 2815 2815 2815 0
527 20250224 102600 73676180 2815 2815 2815 2815 25
528 20250224 102500 73605805 2815 2815 2815 2815 0
529 20250224 102400 73605805 2815 2815 2815 2815 0
530 20250224 102300 73605805 2815 2815 2815 2815 0
531 20250224 102200 73605805 2815 2815 2815 2815 76
532 20250224 102100 73391865 2825 2825 2825 2825 0
533 20250224 102000 73391865 2825 2825 2825 2825 0
534 20250224 101900 73391865 2825 2825 2825 2825 1
535 20250224 101800 73389040 2825 2825 2825 2825 5
536 20250224 101700 73374915 2825 2825 2825 2825 0
537 20250224 101600 73374915 2825 2825 2825 2825 0
538 20250224 101500 73374915 2825 2825 2825 2825 0
539 20250224 101400 73374915 2825 2820 2825 2820 1050
540 20250224 101300 70409200 2820 2820 2820 2820 1
541 20250224 101200 70406380 2810 2810 2810 2810 1
542 20250224 101100 70403570 2820 2820 2820 2820 0
543 20250224 101000 70403570 2820 2820 2820 2820 51
544 20250224 100900 70259750 2820 2820 2820 2820 1
545 20250224 100800 70256930 2820 2820 2820 2820 0
546 20250224 100700 70256930 2820 2815 2820 2815 28
547 20250224 100600 70178010 2820 2820 2820 2820 0
548 20250224 100500 70178010 2820 2820 2820 2820 0
549 20250224 100400 70178010 2820 2820 2820 2820 0
550 20250224 100300 70178010 2820 2820 2820 2820 3
551 20250224 100200 70169550 2820 2820 2820 2820 292
552 20250224 100100 69346110 2810 2810 2810 2810 41
553 20250224 100000 69230900 2825 2810 2825 2810 613
554 20250224 095900 67508355 2825 2825 2825 2825 1
555 20250224 095800 67505530 2815 2815 2815 2815 224
556 20250224 095700 66874970 2815 2815 2815 2815 51
557 20250224 095600 66731405 2825 2825 2825 2825 0
558 20250224 095500 66731405 2825 2820 2825 2820 11
559 20250224 095400 66700380 2825 2825 2825 2825 0
560 20250224 095300 66700380 2825 2825 2825 2825 0
561 20250224 095200 66700380 2825 2820 2825 2820 13
562 20250224 095100 66663705 2825 2820 2825 2820 12
563 20250224 095000 66629855 2830 2830 2830 2830 1
564 20250224 094900 66627025 2830 2830 2830 2830 204
565 20250224 094800 66049705 2830 2820 2830 2815 416
566 20250224 094700 64877590 2830 2820 2830 2815 502
567 20250224 094600 63463720 2830 2830 2830 2830 0
568 20250224 094500 63463720 2830 2825 2830 2820 51
569 20250224 094400 63319860 2825 2830 2835 2825 18
570 20250224 094300 63268945 2830 2830 2830 2830 5
571 20250224 094200 63254795 2835 2830 2840 2830 4583
572 20250224 094100 50261910 2845 2845 2845 2845 0
573 20250224 094000 50261910 2845 2840 2845 2830 16
574 20250224 093900 50216445 2840 2840 2840 2840 1026
575 20250224 093800 47302605 2845 2845 2845 2845 0
576 20250224 093700 47302605 2845 2840 2845 2840 524
577 20250224 093600 45811945 2840 2845 2845 2840 872
578 20250224 093500 43335455 2845 2840 2845 2840 589
579 20250224 093400 41662675 2835 2835 2835 2835 135
580 20250224 093300 41279950 2845 2845 2845 2845 0
581 20250224 093200 41279950 2845 2845 2845 2845 0
582 20250224 093100 41279950 2845 2845 2845 2845 6
583 20250224 093000 41262880 2825 2825 2825 2825 434
584 20250224 092900 40036830 2830 2830 2830 2830 110
585 20250224 092800 39725530 2845 2830 2845 2830 32
586 20250224 092700 39634795 2845 2840 2845 2840 222
587 20250224 092600 39003585 2830 2830 2830 2830 35
588 20250224 092500 38904535 2825 2845 2850 2825 168
589 20250224 092400 38429285 2845 2830 2870 2820 1779
590 20250224 092300 33387545 2830 2830 2835 2830 500
591 20250224 092200 31972535 2825 2800 2825 2800 4196
592 20250224 092100 20201370 2795 2800 2800 2795 57
593 20250224 092000 20042045 2800 2800 2800 2800 3
594 20250224 091900 20033645 2795 2800 2800 2795 240
595 20250224 091800 19362595 2795 2795 2795 2795 40
596 20250224 091700 19250795 2795 2795 2795 2795 10
597 20250224 091600 19222845 2800 2795 2800 2795 803
598 20250224 091500 16977600 2795 2795 2795 2795 0
599 20250224 091400 16977600 2795 2795 2795 2795 4
600 20250224 091300 16966420 2800 2800 2800 2800 0
601 20250224 091200 16966420 2800 2800 2800 2800 1
602 20250224 091100 16963620 2800 2785 2800 2785 505
603 20250224 091000 15555960 2785 2785 2795 2785 801
604 20250224 090900 13325155 2795 2800 2800 2790 55
605 20250224 090800 13171420 2800 2800 2800 2800 7
606 20250224 090700 13151820 2800 2790 2800 2790 504
607 20250224 090600 11743995 2790 2790 2790 2785 25
608 20250224 090500 11674315 2790 2785 2790 2785 36
609 20250224 090400 11573925 2790 2780 2790 2780 1215
610 20250224 090300 8189100 2780 2760 2780 2760 415
611 20250224 090200 7036860 2780 2780 2780 2760 1037
612 20250224 090100 4171075 2780 2780 2780 2780 8
613 20250224 090000 4148835 2780 2775 2780 2775 1494