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

621
034220/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191900,10471030640,9820,9820,9820,9820,46886
20250224,191800,10471030640,9820,9820,9820,9820,0
20250224,191700,10471030640,9820,9820,9820,9820,0
20250224,191600,10471030640,9820,9820,9820,9820,0
20250224,191500,10471030640,9820,9820,9820,9820,0
20250224,191400,10471030640,9820,9820,9820,9820,0
20250224,191300,10471030640,9820,9820,9820,9820,0
20250224,191200,10471030640,9820,9820,9820,9820,0
20250224,191100,10471030640,9820,9820,9820,9820,0
20250224,191000,10471030640,9820,9820,9820,9820,0
20250224,190900,10471030640,9820,9820,9820,9820,0
20250224,190800,10471030640,9820,9820,9820,9820,0
20250224,190700,10471030640,9820,9820,9820,9820,0
20250224,190600,10471030640,9820,9820,9820,9820,0
20250224,190500,10471030640,9820,9820,9820,9820,0
20250224,190400,10471030640,9820,9820,9820,9820,0
20250224,190300,10471030640,9820,9820,9820,9820,0
20250224,190200,10471030640,9820,9820,9820,9820,0
20250224,190100,10471030640,9820,9820,9820,9820,0
20250224,190000,10471030640,9820,9820,9820,9820,0
20250224,185900,10471030640,9820,9820,9820,9820,0
20250224,185800,10471030640,9820,9820,9820,9820,0
20250224,185700,10471030640,9820,9820,9820,9820,0
20250224,185600,10471030640,9820,9820,9820,9820,0
20250224,185500,10471030640,9820,9820,9820,9820,0
20250224,185400,10471030640,9820,9820,9820,9820,0
20250224,185300,10471030640,9820,9820,9820,9820,0
20250224,185200,10471030640,9820,9820,9820,9820,0
20250224,185100,10471030640,9820,9820,9820,9820,0
20250224,185000,10471030640,9820,9820,9820,9820,0
20250224,184900,10471030640,9820,9820,9820,9820,46886
20250224,184800,10471030640,9820,9820,9820,9820,0
20250224,184700,10471030640,9820,9820,9820,9820,0
20250224,184600,10471030640,9820,9820,9820,9820,0
20250224,184500,10471030640,9820,9820,9820,9820,0
20250224,184400,10471030640,9820,9820,9820,9820,0
20250224,184300,10471030640,9820,9820,9820,9820,0
20250224,184200,10471030640,9820,9820,9820,9820,0
20250224,184100,10471030640,9820,9820,9820,9820,0
20250224,184000,10471030640,9820,9820,9820,9820,0
20250224,183900,10471030640,9820,9820,9820,9820,0
20250224,183800,10471030640,9820,9820,9820,9820,0
20250224,183700,10471030640,9820,9820,9820,9820,0
20250224,183600,10471030640,9820,9820,9820,9820,0
20250224,183500,10471030640,9820,9820,9820,9820,0
20250224,183400,10471030640,9820,9820,9820,9820,0
20250224,183300,10471030640,9820,9820,9820,9820,0
20250224,183200,10471030640,9820,9820,9820,9820,0
20250224,183100,10471030640,9820,9820,9820,9820,0
20250224,183000,10471030640,9820,9820,9820,9820,0
20250224,182900,10471030640,9820,9820,9820,9820,0
20250224,182800,10471030640,9820,9820,9820,9820,0
20250224,182700,10471030640,9820,9820,9820,9820,0
20250224,182600,10471030640,9820,9820,9820,9820,0
20250224,182500,10471030640,9820,9820,9820,9820,0
20250224,182400,10471030640,9820,9820,9820,9820,0
20250224,182300,10471030640,9820,9820,9820,9820,0
20250224,182200,10471030640,9820,9820,9820,9820,0
20250224,182100,10471030640,9820,9820,9820,9820,0
20250224,182000,10471030640,9820,9820,9820,9820,0
20250224,181900,10471030640,9820,9820,9820,9820,46886
20250224,181800,10471030640,9820,9820,9820,9820,0
20250224,181700,10471030640,9820,9820,9820,9820,0
20250224,181600,10471030640,9820,9820,9820,9820,0
20250224,181500,10471030640,9820,9820,9820,9820,0
20250224,181400,10471030640,9820,9820,9820,9820,0
20250224,181300,10471030640,9820,9820,9820,9820,0
20250224,181200,10471030640,9820,9820,9820,9820,0
20250224,181100,10471030640,9820,9820,9820,9820,0
20250224,181000,10471030640,9820,9820,9820,9820,0
20250224,180900,10471030640,9820,9820,9820,9820,0
20250224,180800,10471030640,9820,9820,9820,9820,0
20250224,180700,10471030640,9820,9820,9820,9820,0
20250224,180600,10471030640,9820,9820,9820,9820,0
20250224,180500,10471030640,9820,9820,9820,9820,0
20250224,180400,10471030640,9820,9820,9820,9820,0
20250224,180300,10471030640,9820,9820,9820,9820,0
20250224,180200,10471030640,9820,9820,9820,9820,0
20250224,180100,10471030640,9820,9820,9820,9820,0
20250224,180000,10471030640,9820,9820,9820,9820,0
20250224,175900,10471030640,9820,9820,9820,9820,0
20250224,175800,10471030640,9820,9820,9820,9820,0
20250224,175700,10471030640,9820,9820,9820,9820,0
20250224,175600,10471030640,9820,9820,9820,9820,0
20250224,175500,10471030640,9820,9820,9820,9820,0
20250224,175400,10471030640,9820,9820,9820,9820,0
20250224,175300,10471030640,9820,9820,9820,9820,0
20250224,175200,10471030640,9820,9820,9820,9820,0
20250224,175100,10471030640,9820,9820,9820,9820,0
20250224,175000,10471030640,9820,9820,9820,9820,0
20250224,174900,10471030640,9820,9820,9820,9820,46886
20250224,174800,10471030640,9820,9820,9820,9820,0
20250224,174700,10471030640,9820,9820,9820,9820,0
20250224,174600,10471030640,9820,9820,9820,9820,0
20250224,174500,10471030640,9820,9820,9820,9820,0
20250224,174400,10471030640,9820,9820,9820,9820,0
20250224,174300,10471030640,9820,9820,9820,9820,0
20250224,174200,10471030640,9820,9820,9820,9820,0
20250224,174100,10471030640,9820,9820,9820,9820,0
20250224,174000,10471030640,9820,9820,9820,9820,0
20250224,173900,10471030640,9820,9820,9820,9820,0
20250224,173800,10471030640,9820,9820,9820,9820,0
20250224,173700,10471030640,9820,9820,9820,9820,0
20250224,173600,10471030640,9820,9820,9820,9820,0
20250224,173500,10471030640,9820,9820,9820,9820,0
20250224,173400,10471030640,9820,9820,9820,9820,0
20250224,173300,10471030640,9820,9820,9820,9820,0
20250224,173200,10471030640,9820,9820,9820,9820,0
20250224,173100,10471030640,9820,9820,9820,9820,0
20250224,173000,10471030640,9820,9820,9820,9820,0
20250224,172900,10471030640,9820,9820,9820,9820,0
20250224,172800,10471030640,9820,9820,9820,9820,0
20250224,172700,10471030640,9820,9820,9820,9820,0
20250224,172600,10471030640,9820,9820,9820,9820,0
20250224,172500,10471030640,9820,9820,9820,9820,0
20250224,172400,10471030640,9820,9820,9820,9820,0
20250224,172300,10471030640,9820,9820,9820,9820,0
20250224,172200,10471030640,9820,9820,9820,9820,0
20250224,172100,10471030640,9820,9820,9820,9820,0
20250224,172000,10471030640,9820,9820,9820,9820,0
20250224,171900,10471030640,9820,9820,9820,9820,46886
20250224,171800,10471030640,9820,9820,9820,9820,0
20250224,171700,10471030640,9820,9820,9820,9820,0
20250224,171600,10471030640,9820,9820,9820,9820,0
20250224,171500,10471030640,9820,9820,9820,9820,0
20250224,171400,10471030640,9820,9820,9820,9820,0
20250224,171300,10471030640,9820,9820,9820,9820,0
20250224,171200,10471030640,9820,9820,9820,9820,0
20250224,171100,10471030640,9820,9820,9820,9820,0
20250224,171000,10471030640,9820,9820,9820,9820,0
20250224,170900,10471030640,9820,9820,9820,9820,0
20250224,170800,10471030640,9820,9820,9820,9820,0
20250224,170700,10471030640,9820,9820,9820,9820,0
20250224,170600,10471030640,9820,9820,9820,9820,0
20250224,170500,10471030640,9820,9820,9820,9820,0
20250224,170400,10471030640,9820,9820,9820,9820,0
20250224,170300,10471030640,9820,9820,9820,9820,0
20250224,170200,10471030640,9820,9820,9820,9820,0
20250224,170100,10471030640,9820,9820,9820,9820,0
20250224,170000,10471030640,9820,9820,9820,9820,0
20250224,165900,10471030640,9820,9820,9820,9820,0
20250224,165800,10471030640,9820,9820,9820,9820,0
20250224,165700,10471030640,9820,9820,9820,9820,0
20250224,165600,10471030640,9820,9820,9820,9820,0
20250224,165500,10471030640,9820,9820,9820,9820,0
20250224,165400,10471030640,9820,9820,9820,9820,0
20250224,165300,10471030640,9820,9820,9820,9820,0
20250224,165200,10471030640,9820,9820,9820,9820,0
20250224,165100,10471030640,9820,9820,9820,9820,0
20250224,165000,10471030640,9820,9820,9820,9820,0
20250224,164900,10471030640,9820,9820,9820,9820,46886
20250224,164800,10471030640,9820,9820,9820,9820,0
20250224,164700,10471030640,9820,9820,9820,9820,0
20250224,164600,10471030640,9820,9820,9820,9820,0
20250224,164500,10471030640,9820,9820,9820,9820,0
20250224,164400,10471030640,9820,9820,9820,9820,0
20250224,164300,10471030640,9820,9820,9820,9820,0
20250224,164200,10471030640,9820,9820,9820,9820,0
20250224,164100,10471030640,9820,9820,9820,9820,0
20250224,164000,10471030640,9820,9820,9820,9820,0
20250224,163900,10471030640,9820,9820,9820,9820,0
20250224,163800,10471030640,9820,9820,9820,9820,0
20250224,163700,10471030640,9820,9820,9820,9820,0
20250224,163600,10471030640,9820,9820,9820,9820,0
20250224,163500,10471030640,9820,9820,9820,9820,0
20250224,163400,10471030640,9820,9820,9820,9820,0
20250224,163300,10471030640,9820,9820,9820,9820,0
20250224,163200,10471030640,9820,9820,9820,9820,0
20250224,163100,10471030640,9820,9820,9820,9820,0
20250224,163000,10471030640,9820,9820,9820,9820,0
20250224,162900,10471030640,9820,9820,9820,9820,0
20250224,162800,10471030640,9820,9820,9820,9820,0
20250224,162700,10471030640,9820,9820,9820,9820,0
20250224,162600,10471030640,9820,9820,9820,9820,0
20250224,162500,10471030640,9820,9820,9820,9820,0
20250224,162400,10471030640,9820,9820,9820,9820,0
20250224,162300,10471030640,9820,9820,9820,9820,0
20250224,162200,10471030640,9820,9820,9820,9820,0
20250224,162100,10471030640,9820,9820,9820,9820,0
20250224,162000,10471030640,9820,9820,9820,9820,0
20250224,161900,10471030640,9820,9820,9820,9820,46886
20250224,161800,10471030640,9820,9820,9820,9820,0
20250224,161700,10471030640,9820,9820,9820,9820,0
20250224,161600,10471030640,9820,9820,9820,9820,0
20250224,161500,10471030640,9820,9820,9820,9820,0
20250224,161400,10471030640,9820,9820,9820,9820,0
20250224,161300,10471030640,9820,9820,9820,9820,0
20250224,161200,10471030640,9820,9820,9820,9820,0
20250224,161100,10471030640,9820,9820,9820,9820,0
20250224,161000,10471030640,9820,9820,9820,9820,0
20250224,160900,10471030640,9820,9820,9820,9820,0
20250224,160800,10471030640,9820,9820,9820,9820,0
20250224,160700,10471030640,9820,9820,9820,9820,0
20250224,160600,10471030640,9820,9820,9820,9820,0
20250224,160500,10471030640,9820,9820,9820,9820,0
20250224,160400,10471030640,9820,9820,9820,9820,0
20250224,160300,10471030640,9820,9820,9820,9820,0
20250224,160200,10471030640,9820,9820,9820,9820,0
20250224,160100,10471030640,9820,9820,9820,9820,0
20250224,160000,10471030640,9820,9820,9820,9820,0
20250224,155900,10471030640,9820,9820,9820,9820,0
20250224,155800,10471030640,9820,9820,9820,9820,0
20250224,155700,10471030640,9820,9820,9820,9820,0
20250224,155600,10471030640,9820,9820,9820,9820,0
20250224,155500,10471030640,9820,9820,9820,9820,0
20250224,155400,10471030640,9820,9820,9820,9820,0
20250224,155300,10471030640,9820,9820,9820,9820,0
20250224,155200,10471030640,9820,9820,9820,9820,0
20250224,155100,10471030640,9820,9820,9820,9820,0
20250224,155000,10471030640,9820,9820,9820,9820,0
20250224,154900,10471030640,9820,9820,9820,9820,46886
20250224,154800,10471030640,9820,9820,9820,9820,0
20250224,154700,10471030640,9820,9820,9820,9820,0
20250224,154600,10471030640,9820,9820,9820,9820,0
20250224,154500,10471030640,9820,9820,9820,9820,0
20250224,154400,10471030640,9820,9820,9820,9820,0
20250224,154300,10471030640,9820,9820,9820,9820,0
20250224,154200,10471030640,9820,9820,9820,9820,0
20250224,154100,10471030640,9820,9820,9820,9820,0
20250224,154000,10471030640,9820,9820,9820,9820,0
20250224,153900,10471030640,9820,9820,9820,9820,0
20250224,153800,10471030640,9820,9820,9820,9820,0
20250224,153700,10471030640,9820,9820,9820,9820,0
20250224,153600,10471030640,9820,9820,9820,9820,0
20250224,153500,10471030640,9820,9820,9820,9820,0
20250224,153400,10471030640,9820,9820,9820,9820,0
20250224,153300,10471030640,9820,9820,9820,9820,0
20250224,153200,10471030640,9820,9820,9820,9820,0
20250224,153100,10471030640,9820,9820,9820,9820,0
20250224,153000,10471030640,9820,9820,9820,9820,46886
20250224,152900,10010610120,9820,9820,9820,9820,0
20250224,152800,10010610120,9820,9820,9820,9820,0
20250224,152700,10010610120,9820,9820,9820,9820,0
20250224,152600,10010610120,9820,9820,9820,9820,0
20250224,152500,10010610120,9820,9820,9820,9820,0
20250224,152400,10010610120,9820,9820,9820,9820,0
20250224,152300,10010610120,9820,9820,9820,9820,0
20250224,152200,10010610120,9820,9820,9820,9820,0
20250224,152100,10010610120,9820,9820,9820,9820,0
20250224,152000,10010610120,9820,9820,9820,9820,0
20250224,151900,10010610120,9820,9820,9830,9800,3813
20250224,151800,9973190000,9810,9820,9820,9810,2451
20250224,151700,9949126370,9810,9800,9820,9800,4658
20250224,151600,9903409750,9810,9820,9820,9800,3174
20250224,151500,9872272160,9820,9810,9820,9810,624
20250224,151400,9866147830,9810,9800,9820,9800,1366
20250224,151300,9852743950,9800,9810,9820,9800,1254
20250224,151200,9840439690,9810,9800,9820,9800,2599
20250224,151100,9814944430,9800,9810,9820,9800,1480
20250224,151000,9800426270,9820,9800,9820,9800,5932
20250224,150900,9742233350,9810,9800,9810,9800,374
20250224,150800,9738566730,9800,9810,9810,9800,2406
20250224,150700,9714984700,9810,9800,9810,9790,5531
20250224,150600,9660790540,9800,9790,9800,9790,323
20250224,150500,9657627510,9790,9800,9800,9790,628
20250224,150400,9651477180,9800,9810,9810,9790,7208
20250224,150300,9580867340,9810,9810,9810,9800,820
20250224,150200,9572827080,9810,9810,9810,9800,532
20250224,150100,9567610810,9810,9810,9810,9800,1725
20250224,150000,9550689040,9800,9800,9810,9800,465
20250224,145900,9546129110,9810,9790,9810,9790,436
20250224,145800,9541855420,9800,9800,9810,9790,3956
20250224,145700,9503086710,9800,9810,9810,9790,1255
20250224,145600,9490785560,9800,9810,9810,9800,387
20250224,145500,9486990190,9810,9790,9810,9790,1510
20250224,145400,9472195450,9800,9800,9810,9790,317
20250224,145300,9469089270,9800,9810,9820,9800,662
20250224,145200,9462597140,9820,9800,9820,9790,14984
20250224,145100,9315740730,9790,9790,9800,9790,541
20250224,145000,9310441390,9800,9790,9800,9780,1624
20250224,144900,9294544930,9790,9790,9800,9780,2129
20250224,144800,9273701450,9790,9780,9800,9780,8353
20250224,144700,9191924280,9790,9780,9790,9780,1136
20250224,144600,9180803910,9790,9790,9790,9780,457
20250224,144500,9176332060,9780,9770,9780,9770,4433
20250224,144400,9132977830,9770,9780,9780,9770,639
20250224,144300,9126730150,9780,9770,9780,9770,443
20250224,144200,9122400570,9770,9770,9780,9770,578
20250224,144100,9116748690,9780,9770,9780,9770,281
20250224,144000,9114001530,9770,9780,9780,9760,3248
20250224,143900,9082264600,9770,9770,9780,9770,2436
20250224,143800,9058453370,9770,9760,9770,9760,1929
20250224,143700,9039608620,9770,9760,9770,9760,1027
20250224,143600,9029585090,9750,9750,9760,9750,2072
20250224,143500,9009368760,9760,9760,9760,9750,1948
20250224,143400,8990356800,9760,9750,9760,9750,1282
20250224,143300,8977856830,9740,9740,9750,9730,6232
20250224,143200,8917174750,9740,9730,9740,9730,59
20250224,143100,8916600670,9720,9720,9730,9720,510
20250224,143000,8911643420,9720,9730,9730,9720,379
20250224,142900,8907958390,9740,9740,9740,9720,2220
20250224,142800,8886361590,9740,9730,9740,9730,70
20250224,142700,8885679820,9740,9730,9740,9720,7168
20250224,142600,8815989880,9730,9730,9730,9720,193
20250224,142500,8814112660,9720,9720,9730,9720,248
20250224,142400,8811701200,9730,9730,9730,9720,189
20250224,142300,8809862260,9730,9730,9730,9730,466
20250224,142200,8805328080,9730,9730,9740,9720,102
20250224,142100,8804335030,9740,9720,9740,9720,516
20250224,142000,8799315160,9740,9730,9740,9720,881
20250224,141900,8790742440,9730,9730,9730,9720,258
20250224,141800,8788232130,9730,9730,9740,9730,194
20250224,141700,8786343880,9730,9730,9740,9720,766
20250224,141600,8778889240,9730,9720,9730,9720,1218
20250224,141500,8767048110,9730,9730,9730,9720,971
20250224,141400,8757606200,9730,9730,9730,9730,292
20250224,141300,8754765040,9730,9730,9740,9720,759
20250224,141200,8747383880,9730,9730,9730,9730,6
20250224,141100,8747325500,9720,9740,9740,9720,2337
20250224,141000,8724585460,9740,9730,9740,9730,72
20250224,140900,8723884270,9740,9740,9740,9730,131
20250224,140800,8722608360,9740,9740,9740,9730,41
20250224,140700,8722209030,9730,9730,9740,9730,1013
20250224,140600,8712352460,9730,9740,9740,9730,82
20250224,140500,8711553840,9740,9730,9740,9730,419
20250224,140400,8707472800,9730,9730,9740,9730,68
20250224,140300,8706810630,9740,9740,9740,9740,354
20250224,140200,8703362670,9730,9760,9760,9730,4301
20250224,140100,8661470860,9740,9750,9760,9740,5132
20250224,140000,8611432680,9760,9760,9760,9750,4194
20250224,135900,8570509840,9760,9760,9780,9750,1232
20250224,135800,8558484560,9760,9760,9780,9750,11367
20250224,135700,8447457560,9760,9760,9760,9750,1196
20250224,135600,8435788230,9760,9750,9760,9750,1498
20250224,135500,8421179930,9750,9750,9750,9750,311
20250224,135400,8418147680,9750,9750,9760,9740,560
20250224,135300,8412683930,9750,9740,9750,9740,406
20250224,135200,8408725570,9750,9750,9760,9750,710
20250224,135100,8401802340,9750,9730,9760,9730,4702
20250224,135000,8355955780,9760,9730,9760,9730,220
20250224,134900,8353809240,9750,9740,9750,9730,423
20250224,134800,8349685850,9740,9720,9750,9720,298
20250224,134700,8346781590,9750,9750,9750,9720,150
20250224,134600,8345319840,9720,9730,9760,9720,4480
20250224,134500,8301679090,9730,9730,9730,9720,247
20250224,134400,8299275820,9720,9730,9740,9720,652
20250224,134300,8292932800,9730,9720,9730,9720,660
20250224,134200,8286514660,9720,9720,9740,9710,178
20250224,134100,8284783370,9720,9720,9730,9710,3110
20250224,134000,8254528050,9720,9710,9720,9710,11476
20250224,133900,8143050120,9710,9710,9720,9710,455
20250224,133800,8138630350,9710,9710,9720,9710,1148
20250224,133700,8127480950,9720,9720,9720,9710,1108
20250224,133600,8116711390,9710,9720,9720,9710,54
20250224,133500,8116186590,9720,9720,9720,9710,142
20250224,133400,8114806520,9710,9710,9720,9710,319
20250224,133300,8111706970,9710,9700,9720,9700,378
20250224,133200,8108035660,9710,9710,9710,9700,616
20250224,133100,8102054550,9710,9710,9710,9700,1008
20250224,133000,8092267360,9700,9710,9710,9700,1834
20250224,132900,8074477490,9700,9710,9710,9700,652
20250224,132800,8068146600,9710,9710,9710,9700,2144
20250224,132700,8047330610,9710,9710,9710,9700,950
20250224,132600,8038106530,9700,9710,9710,9700,12652
20250224,132500,7915266530,9720,9710,9720,9710,2172
20250224,132400,7894155720,9710,9720,9720,9710,1188
20250224,132300,7882610820,9720,9710,9720,9710,782
20250224,132200,7875011480,9710,9710,9730,9710,1017
20250224,132100,7865134220,9710,9720,9730,9710,540
20250224,132000,7859885010,9720,9720,9720,9720,4121
20250224,131900,7819828890,9710,9720,9720,9710,1460
20250224,131800,7805649060,9720,9720,9720,9710,368
20250224,131700,7802072110,9720,9720,9720,9710,163
20250224,131600,7800487800,9720,9720,9720,9710,206
20250224,131500,7798485510,9720,9710,9720,9710,150
20250224,131400,7797027610,9710,9720,9720,9710,371
20250224,131300,7793421900,9710,9710,9720,9710,200
20250224,131200,7791478170,9710,9710,9720,9710,269
20250224,131100,7788863600,9710,9720,9720,9710,12
20250224,131000,7788747030,9720,9710,9720,9710,106
20250224,130900,7787716750,9710,9700,9720,9700,178
20250224,130800,7785989650,9700,9700,9700,9700,5
20250224,130700,7785941150,9710,9720,9720,9700,1908
20250224,130600,7767408090,9710,9720,9720,9710,533
20250224,130500,7762232600,9720,9720,9720,9720,5
20250224,130400,7762184000,9710,9710,9720,9700,2199
20250224,130300,7740831740,9710,9710,9710,9700,92
20250224,130200,7739938430,9710,9710,9720,9710,4545
20250224,130100,7695805930,9720,9720,9720,9710,190
20250224,130000,7693959160,9710,9710,9720,9710,85
20250224,125900,7693133020,9710,9700,9710,9700,1689
20250224,125800,7676735490,9710,9710,9710,9700,339
20250224,125700,7673446780,9710,9710,9710,9700,110
20250224,125600,7672378830,9710,9700,9710,9700,1359
20250224,125500,7659193500,9700,9710,9710,9700,130
20250224,125400,7657931380,9710,9700,9710,9700,1015
20250224,125300,7648078110,9710,9700,9710,9700,238
20250224,125200,7645767260,9710,9710,9710,9700,438
20250224,125100,7641514350,9700,9710,9710,9700,475
20250224,125000,7636903500,9700,9710,9710,9700,798
20250224,124900,7629160220,9700,9700,9710,9700,1950
20250224,124800,7610228390,9710,9700,9710,9700,544
20250224,124700,7604949970,9700,9700,9710,9700,629
20250224,124600,7598846710,9710,9700,9710,9700,160
20250224,124500,7597294690,9710,9700,9710,9700,332
20250224,124400,7594071980,9700,9700,9710,9700,1575
20250224,124300,7578789020,9700,9700,9710,9700,836
20250224,124200,7570674470,9700,9700,9710,9700,475
20250224,124100,7566063920,9700,9710,9710,9700,1353
20250224,124000,7552939680,9710,9710,9710,9700,41
20250224,123900,7552541800,9700,9700,9710,9700,1299
20250224,123800,7539934040,9710,9710,9710,9700,42
20250224,123700,7539526270,9710,9700,9720,9700,2166
20250224,123600,7518510050,9700,9700,9710,9700,183
20250224,123500,7516733610,9700,9700,9700,9700,41
20250224,123400,7516335910,9700,9720,9720,9700,14
20250224,123300,7516199910,9690,9710,9720,9690,8726
20250224,123200,7431557790,9710,9710,9710,9710,22
20250224,123100,7431344170,9710,9710,9710,9710,1027
20250224,123000,7421372000,9710,9710,9710,9710,0
20250224,122900,7421372000,9710,9710,9710,9700,823
20250224,122800,7413385450,9710,9700,9720,9700,1487
20250224,122700,7398959520,9690,9690,9700,9680,1530
20250224,122600,7384133130,9690,9690,9690,9680,917
20250224,122500,7375247640,9680,9690,9690,9680,2487
20250224,122400,7351169280,9690,9690,9690,9680,419
20250224,122300,7347109380,9690,9690,9690,9680,797
20250224,122200,7339386510,9690,9680,9690,9680,93
20250224,122100,7338485870,9690,9690,9690,9680,188
20250224,122000,7336664550,9680,9690,9700,9680,2766
20250224,121900,7309865110,9700,9690,9700,9690,1295
20250224,121800,7297316510,9690,9690,9700,9690,296
20250224,121700,7294445490,9700,9680,9700,9680,280
20250224,121600,7291729690,9680,9700,9700,9680,9210
20250224,121500,7202529620,9700,9690,9700,9690,105
20250224,121400,7201511140,9690,9690,9690,9680,412
20250224,121300,7197518910,9690,9680,9690,9680,1266
20250224,121200,7185252980,9680,9680,9680,9670,2756
20250224,121100,7158574960,9680,9680,9680,9670,1390
20250224,121000,7145119780,9680,9680,9690,9680,2304
20250224,120900,7122817050,9670,9670,9680,9670,204
20250224,120800,7120842500,9680,9680,9680,9670,3238
20250224,120700,7089525050,9680,9680,9690,9680,1949
20250224,120600,7070658410,9680,9680,9690,9680,1424
20250224,120500,7056873390,9680,9680,9690,9680,536
20250224,120400,7051684110,9680,9690,9690,9680,664
20250224,120300,7045256550,9680,9680,9690,9680,1125
20250224,120200,7034364980,9690,9690,9690,9670,8059
20250224,120100,6956333470,9690,9720,9720,9680,57147
20250224,120000,6401957420,9720,9720,9720,9720,98
20250224,115900,6401004860,9720,9720,9720,9710,1214
20250224,115800,6389214830,9720,9720,9720,9710,670
20250224,115700,6382702530,9720,9720,9720,9710,3011
20250224,115600,6353453120,9720,9710,9720,9710,774
20250224,115500,6345929850,9720,9710,9720,9710,3678
20250224,115400,6310212880,9720,9730,9730,9710,28205
20250224,115300,6035976760,9730,9760,9760,9730,12016
20250224,115200,5918922800,9750,9760,9770,9750,8081
20250224,115100,5840051480,9770,9760,9770,9750,3178
20250224,115000,5809034040,9760,9750,9760,9750,67
20250224,114900,5808380150,9760,9750,9760,9750,1348
20250224,114800,5795226940,9760,9760,9770,9750,3912
20250224,114700,5757061200,9760,9750,9770,9750,2956
20250224,114600,5728216630,9760,9760,9770,9750,529
20250224,114500,5723053570,9760,9750,9760,9750,519
20250224,114400,5717993200,9750,9750,9760,9750,2504
20250224,114300,5693554910,9760,9770,9770,9760,1668
20250224,114200,5677272100,9770,9760,9770,9760,280
20250224,114100,5674538770,9760,9760,9770,9750,2231
20250224,114000,5652763110,9750,9750,9760,9750,3972
20250224,113900,5613996430,9760,9760,9760,9750,1098
20250224,113800,5603280010,9750,9760,9760,9750,1331
20250224,113700,5590289460,9760,9760,9760,9750,217
20250224,113600,5588171790,9760,9760,9760,9750,297
20250224,113500,5585274800,9760,9760,9760,9760,1160
20250224,113400,5573953200,9750,9770,9770,9750,2914
20250224,113300,5545502920,9760,9770,9770,9760,305
20250224,113200,5542524630,9760,9770,9770,9760,118
20250224,113100,5541371950,9760,9770,9770,9760,1630
20250224,113000,5525446900,9790,9780,9790,9780,3543
20250224,112900,5490795790,9770,9780,9780,9770,499
20250224,112800,5485916200,9770,9760,9770,9760,5774
20250224,112700,5429507760,9760,9770,9770,9760,33
20250224,112600,5429185490,9760,9760,9770,9760,1535
20250224,112500,5414200360,9760,9760,9760,9760,129
20250224,112400,5412941320,9760,9770,9770,9750,419
20250224,112300,5408854300,9770,9760,9770,9760,1059
20250224,112200,5398518450,9760,9760,9760,9750,266
20250224,112100,5395923440,9750,9760,9770,9750,2302
20250224,112000,5373458410,9750,9760,9760,9750,201
20250224,111900,5371498030,9760,9750,9760,9740,2174
20250224,111800,5350300900,9740,9740,9750,9740,597
20250224,111700,5344485370,9750,9750,9750,9750,311
20250224,111600,5341453120,9740,9750,9750,9740,2137
20250224,111500,5320638450,9740,9740,9750,9740,860
20250224,111400,5312253510,9740,9740,9750,9740,1539
20250224,111300,5297261810,9740,9740,9750,9740,178
20250224,111200,5295528010,9750,9750,9750,9750,258
20250224,111100,5293012510,9740,9750,9750,9740,4057
20250224,111000,5253487320,9750,9750,9750,9740,169
20250224,110900,5251839580,9740,9740,9750,9740,95
20250224,110800,5250913770,9750,9740,9750,9740,892
20250224,110700,5242219830,9740,9750,9750,9740,1355
20250224,110600,5229021900,9740,9760,9760,9740,163
20250224,110500,5227432970,9750,9750,9760,9740,118
20250224,110400,5226282500,9760,9740,9770,9740,97
20250224,110300,5225337010,9740,9740,9740,9730,1301
20250224,110200,5212665410,9740,9740,9770,9740,2512
20250224,110100,5188198380,9740,9750,9760,9730,7155
20250224,110000,5118506130,9750,9740,9750,9740,411
20250224,105900,5114499500,9740,9750,9750,9740,211
20250224,105800,5112442460,9750,9740,9750,9740,534
20250224,105700,5107239260,9740,9740,9740,9730,730
20250224,105600,5100131330,9730,9730,9750,9730,1721
20250224,105500,5083372930,9740,9740,9750,9730,8203
20250224,105400,5003477820,9750,9750,9750,9740,1029
20250224,105300,4993447710,9750,9740,9750,9740,475
20250224,105200,4988816620,9750,9750,9760,9740,5668
20250224,105100,4933530730,9750,9740,9750,9740,2251
20250224,105000,4911599590,9740,9750,9750,9740,1105
20250224,104900,4900826500,9750,9750,9760,9740,4011
20250224,104800,4861719830,9770,9750,9770,9750,478
20250224,104700,4857055170,9760,9760,9760,9750,522
20250224,104600,4851961810,9750,9750,9760,9740,3515
20250224,104500,4817722020,9750,9760,9770,9740,11281
20250224,104400,4707721940,9770,9760,9770,9760,738
20250224,104300,4700518790,9760,9750,9770,9750,469
20250224,104200,4695941500,9760,9760,9760,9750,2146
20250224,104100,4674996630,9750,9740,9760,9740,2299
20250224,104000,4652591350,9750,9750,9750,9740,118
20250224,103900,4651440970,9750,9740,9750,9740,412
20250224,103800,4647427090,9750,9750,9750,9740,476
20250224,103700,4642786230,9750,9750,9750,9740,386
20250224,103600,4639023190,9750,9760,9760,9740,101
20250224,103500,4638038260,9740,9750,9750,9740,4464
20250224,103400,4594523850,9740,9740,9750,9740,219
20250224,103300,4592389980,9740,9740,9750,9740,1027
20250224,103200,4582376870,9750,9740,9750,9740,1519
20250224,103100,4567567010,9740,9740,9750,9740,2797
20250224,103000,4540296410,9740,9740,9750,9740,1105
20250224,102900,4529533130,9740,9750,9750,9740,8783
20250224,102800,4443915370,9760,9760,9770,9750,3402
20250224,102700,4410717460,9770,9760,9770,9760,1217
20250224,102600,4398839380,9760,9760,9770,9760,133
20250224,102500,4397541270,9760,9760,9760,9750,4889
20250224,102400,4349825820,9750,9760,9760,9750,860
20250224,102300,4341438970,9750,9770,9770,9750,4701
20250224,102200,4295556660,9770,9780,9790,9760,5784
20250224,102100,4239012630,9780,9790,9790,9780,682
20250224,102000,4232341720,9780,9780,9790,9780,530
20250224,101900,4227154270,9780,9780,9810,9780,5910
20250224,101800,4169226070,9780,9810,9810,9780,2778
20250224,101700,4142012480,9800,9780,9810,9780,19179
20250224,101600,3954180250,9790,9790,9790,9780,635
20250224,101500,3947969690,9780,9790,9790,9780,3168
20250224,101400,3916967190,9780,9790,9790,9770,792
20250224,101300,3909221020,9790,9780,9790,9780,361
20250224,101200,3905690000,9790,9790,9800,9780,3050
20250224,101100,3875837480,9790,9790,9800,9790,806
20250224,101000,3867945900,9790,9780,9800,9770,6364
20250224,100900,3805669350,9770,9760,9780,9760,5503
20250224,100800,3751899900,9750,9750,9770,9750,375
20250224,100700,3748241170,9740,9760,9770,9740,5275
20250224,100600,3696806910,9770,9760,9770,9760,1262
20250224,100500,3684483260,9760,9760,9770,9750,1239
20250224,100400,3672390700,9760,9760,9760,9750,2036
20250224,100300,3652531640,9760,9750,9760,9750,1780
20250224,100200,3635173720,9760,9760,9760,9750,2107
20250224,100100,3614622300,9760,9750,9760,9740,16988
20250224,100000,3448996900,9750,9760,9760,9750,1828
20250224,095900,3431167370,9760,9760,9770,9750,11425
20250224,095800,3319656680,9760,9760,9770,9760,378
20250224,095700,3315966560,9770,9770,9780,9760,6775
20250224,095600,3249774770,9770,9770,9780,9770,3021
20250224,095500,3220256080,9770,9770,9780,9770,5097
20250224,095400,3170416860,9770,9760,9780,9760,4945
20250224,095300,3122101490,9770,9770,9770,9760,197
20250224,095200,3120177430,9770,9760,9770,9760,786
20250224,095100,3112502950,9770,9770,9780,9770,5890
20250224,095000,3054957640,9780,9780,9780,9770,1401
20250224,094900,3041266660,9780,9770,9780,9770,558
20250224,094800,3035814980,9780,9780,9780,9770,2115
20250224,094700,3015150410,9770,9770,9780,9770,676
20250224,094600,3008545680,9770,9780,9780,9770,1996
20250224,094500,2989033830,9790,9770,9790,9770,6791
20250224,094400,2922667720,9770,9770,9770,9760,5871
20250224,094300,2865342740,9760,9770,9780,9760,14182
20250224,094200,2726917270,9770,9780,9790,9770,8553
20250224,094100,2643302990,9790,9780,9800,9770,7686
20250224,094000,2568122640,9780,9770,9780,9770,1813
20250224,093900,2550409080,9770,9770,9780,9760,3265
20250224,093800,2518499750,9780,9770,9780,9770,3382
20250224,093700,2485452900,9770,9760,9770,9760,5607
20250224,093600,2430690800,9760,9770,9770,9760,17042
20250224,093500,2264350260,9770,9780,9780,9760,1793
20250224,093400,2246837840,9780,9770,9780,9760,4828
20250224,093300,2199695980,9770,9770,9780,9760,6136
20250224,093200,2139763760,9770,9780,9780,9760,9457
20250224,093100,2047361640,9780,9770,9780,9770,2531
20250224,093000,2022628510,9770,9800,9800,9770,11621
20250224,092900,1909031890,9790,9830,9830,9780,16202
20250224,092800,1750213750,9830,9830,9830,9820,1534
20250224,092700,1735143250,9830,9850,9850,9820,4881
20250224,092600,1687134380,9850,9860,9870,9840,1216
20250224,092500,1675157100,9870,9850,9870,9850,1351
20250224,092400,1661835960,9850,9860,9860,9850,4141
20250224,092300,1621026310,9860,9850,9860,9850,1095
20250224,092200,1610237850,9850,9850,9850,9840,735
20250224,092100,1602998200,9850,9840,9850,9830,1375
20250224,092000,1589468390,9840,9830,9840,9830,561
20250224,091900,1583948790,9820,9810,9840,9790,12262
20250224,091800,1463731840,9810,9850,9850,9800,12092
20250224,091700,1344951410,9850,9850,9850,9840,2808
20250224,091600,1317302940,9850,9830,9850,9820,5330
20250224,091500,1264888460,9820,9820,9830,9820,881
20250224,091400,1256235340,9810,9810,9820,9800,1472
20250224,091300,1241795530,9800,9820,9820,9800,2121
20250224,091200,1220995640,9820,9820,9820,9800,2633
20250224,091100,1195157040,9820,9800,9830,9800,5218
20250224,091000,1143952200,9800,9800,9810,9790,4139
20250224,090900,1103381800,9790,9790,9800,9790,1795
20250224,090800,1085804520,9800,9800,9800,9770,3289
20250224,090700,1053615980,9800,9790,9800,9780,15342
20250224,090600,903523690,9780,9830,9830,9780,20009
20250224,090500,707389820,9820,9820,9830,9810,2490
20250224,090400,682945810,9810,9830,9830,9800,2150
20250224,090300,661845820,9830,9850,9850,9810,2801
20250224,090200,634318930,9850,9830,9850,9810,15449
20250224,090100,482513310,9840,9820,9900,9810,14431
20250224,090000,340205040,9820,9860,9860,9780,33444
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 191900 10471030640 9820 9820 9820 9820 46886
3 20250224 191800 10471030640 9820 9820 9820 9820 0
4 20250224 191700 10471030640 9820 9820 9820 9820 0
5 20250224 191600 10471030640 9820 9820 9820 9820 0
6 20250224 191500 10471030640 9820 9820 9820 9820 0
7 20250224 191400 10471030640 9820 9820 9820 9820 0
8 20250224 191300 10471030640 9820 9820 9820 9820 0
9 20250224 191200 10471030640 9820 9820 9820 9820 0
10 20250224 191100 10471030640 9820 9820 9820 9820 0
11 20250224 191000 10471030640 9820 9820 9820 9820 0
12 20250224 190900 10471030640 9820 9820 9820 9820 0
13 20250224 190800 10471030640 9820 9820 9820 9820 0
14 20250224 190700 10471030640 9820 9820 9820 9820 0
15 20250224 190600 10471030640 9820 9820 9820 9820 0
16 20250224 190500 10471030640 9820 9820 9820 9820 0
17 20250224 190400 10471030640 9820 9820 9820 9820 0
18 20250224 190300 10471030640 9820 9820 9820 9820 0
19 20250224 190200 10471030640 9820 9820 9820 9820 0
20 20250224 190100 10471030640 9820 9820 9820 9820 0
21 20250224 190000 10471030640 9820 9820 9820 9820 0
22 20250224 185900 10471030640 9820 9820 9820 9820 0
23 20250224 185800 10471030640 9820 9820 9820 9820 0
24 20250224 185700 10471030640 9820 9820 9820 9820 0
25 20250224 185600 10471030640 9820 9820 9820 9820 0
26 20250224 185500 10471030640 9820 9820 9820 9820 0
27 20250224 185400 10471030640 9820 9820 9820 9820 0
28 20250224 185300 10471030640 9820 9820 9820 9820 0
29 20250224 185200 10471030640 9820 9820 9820 9820 0
30 20250224 185100 10471030640 9820 9820 9820 9820 0
31 20250224 185000 10471030640 9820 9820 9820 9820 0
32 20250224 184900 10471030640 9820 9820 9820 9820 46886
33 20250224 184800 10471030640 9820 9820 9820 9820 0
34 20250224 184700 10471030640 9820 9820 9820 9820 0
35 20250224 184600 10471030640 9820 9820 9820 9820 0
36 20250224 184500 10471030640 9820 9820 9820 9820 0
37 20250224 184400 10471030640 9820 9820 9820 9820 0
38 20250224 184300 10471030640 9820 9820 9820 9820 0
39 20250224 184200 10471030640 9820 9820 9820 9820 0
40 20250224 184100 10471030640 9820 9820 9820 9820 0
41 20250224 184000 10471030640 9820 9820 9820 9820 0
42 20250224 183900 10471030640 9820 9820 9820 9820 0
43 20250224 183800 10471030640 9820 9820 9820 9820 0
44 20250224 183700 10471030640 9820 9820 9820 9820 0
45 20250224 183600 10471030640 9820 9820 9820 9820 0
46 20250224 183500 10471030640 9820 9820 9820 9820 0
47 20250224 183400 10471030640 9820 9820 9820 9820 0
48 20250224 183300 10471030640 9820 9820 9820 9820 0
49 20250224 183200 10471030640 9820 9820 9820 9820 0
50 20250224 183100 10471030640 9820 9820 9820 9820 0
51 20250224 183000 10471030640 9820 9820 9820 9820 0
52 20250224 182900 10471030640 9820 9820 9820 9820 0
53 20250224 182800 10471030640 9820 9820 9820 9820 0
54 20250224 182700 10471030640 9820 9820 9820 9820 0
55 20250224 182600 10471030640 9820 9820 9820 9820 0
56 20250224 182500 10471030640 9820 9820 9820 9820 0
57 20250224 182400 10471030640 9820 9820 9820 9820 0
58 20250224 182300 10471030640 9820 9820 9820 9820 0
59 20250224 182200 10471030640 9820 9820 9820 9820 0
60 20250224 182100 10471030640 9820 9820 9820 9820 0
61 20250224 182000 10471030640 9820 9820 9820 9820 0
62 20250224 181900 10471030640 9820 9820 9820 9820 46886
63 20250224 181800 10471030640 9820 9820 9820 9820 0
64 20250224 181700 10471030640 9820 9820 9820 9820 0
65 20250224 181600 10471030640 9820 9820 9820 9820 0
66 20250224 181500 10471030640 9820 9820 9820 9820 0
67 20250224 181400 10471030640 9820 9820 9820 9820 0
68 20250224 181300 10471030640 9820 9820 9820 9820 0
69 20250224 181200 10471030640 9820 9820 9820 9820 0
70 20250224 181100 10471030640 9820 9820 9820 9820 0
71 20250224 181000 10471030640 9820 9820 9820 9820 0
72 20250224 180900 10471030640 9820 9820 9820 9820 0
73 20250224 180800 10471030640 9820 9820 9820 9820 0
74 20250224 180700 10471030640 9820 9820 9820 9820 0
75 20250224 180600 10471030640 9820 9820 9820 9820 0
76 20250224 180500 10471030640 9820 9820 9820 9820 0
77 20250224 180400 10471030640 9820 9820 9820 9820 0
78 20250224 180300 10471030640 9820 9820 9820 9820 0
79 20250224 180200 10471030640 9820 9820 9820 9820 0
80 20250224 180100 10471030640 9820 9820 9820 9820 0
81 20250224 180000 10471030640 9820 9820 9820 9820 0
82 20250224 175900 10471030640 9820 9820 9820 9820 0
83 20250224 175800 10471030640 9820 9820 9820 9820 0
84 20250224 175700 10471030640 9820 9820 9820 9820 0
85 20250224 175600 10471030640 9820 9820 9820 9820 0
86 20250224 175500 10471030640 9820 9820 9820 9820 0
87 20250224 175400 10471030640 9820 9820 9820 9820 0
88 20250224 175300 10471030640 9820 9820 9820 9820 0
89 20250224 175200 10471030640 9820 9820 9820 9820 0
90 20250224 175100 10471030640 9820 9820 9820 9820 0
91 20250224 175000 10471030640 9820 9820 9820 9820 0
92 20250224 174900 10471030640 9820 9820 9820 9820 46886
93 20250224 174800 10471030640 9820 9820 9820 9820 0
94 20250224 174700 10471030640 9820 9820 9820 9820 0
95 20250224 174600 10471030640 9820 9820 9820 9820 0
96 20250224 174500 10471030640 9820 9820 9820 9820 0
97 20250224 174400 10471030640 9820 9820 9820 9820 0
98 20250224 174300 10471030640 9820 9820 9820 9820 0
99 20250224 174200 10471030640 9820 9820 9820 9820 0
100 20250224 174100 10471030640 9820 9820 9820 9820 0
101 20250224 174000 10471030640 9820 9820 9820 9820 0
102 20250224 173900 10471030640 9820 9820 9820 9820 0
103 20250224 173800 10471030640 9820 9820 9820 9820 0
104 20250224 173700 10471030640 9820 9820 9820 9820 0
105 20250224 173600 10471030640 9820 9820 9820 9820 0
106 20250224 173500 10471030640 9820 9820 9820 9820 0
107 20250224 173400 10471030640 9820 9820 9820 9820 0
108 20250224 173300 10471030640 9820 9820 9820 9820 0
109 20250224 173200 10471030640 9820 9820 9820 9820 0
110 20250224 173100 10471030640 9820 9820 9820 9820 0
111 20250224 173000 10471030640 9820 9820 9820 9820 0
112 20250224 172900 10471030640 9820 9820 9820 9820 0
113 20250224 172800 10471030640 9820 9820 9820 9820 0
114 20250224 172700 10471030640 9820 9820 9820 9820 0
115 20250224 172600 10471030640 9820 9820 9820 9820 0
116 20250224 172500 10471030640 9820 9820 9820 9820 0
117 20250224 172400 10471030640 9820 9820 9820 9820 0
118 20250224 172300 10471030640 9820 9820 9820 9820 0
119 20250224 172200 10471030640 9820 9820 9820 9820 0
120 20250224 172100 10471030640 9820 9820 9820 9820 0
121 20250224 172000 10471030640 9820 9820 9820 9820 0
122 20250224 171900 10471030640 9820 9820 9820 9820 46886
123 20250224 171800 10471030640 9820 9820 9820 9820 0
124 20250224 171700 10471030640 9820 9820 9820 9820 0
125 20250224 171600 10471030640 9820 9820 9820 9820 0
126 20250224 171500 10471030640 9820 9820 9820 9820 0
127 20250224 171400 10471030640 9820 9820 9820 9820 0
128 20250224 171300 10471030640 9820 9820 9820 9820 0
129 20250224 171200 10471030640 9820 9820 9820 9820 0
130 20250224 171100 10471030640 9820 9820 9820 9820 0
131 20250224 171000 10471030640 9820 9820 9820 9820 0
132 20250224 170900 10471030640 9820 9820 9820 9820 0
133 20250224 170800 10471030640 9820 9820 9820 9820 0
134 20250224 170700 10471030640 9820 9820 9820 9820 0
135 20250224 170600 10471030640 9820 9820 9820 9820 0
136 20250224 170500 10471030640 9820 9820 9820 9820 0
137 20250224 170400 10471030640 9820 9820 9820 9820 0
138 20250224 170300 10471030640 9820 9820 9820 9820 0
139 20250224 170200 10471030640 9820 9820 9820 9820 0
140 20250224 170100 10471030640 9820 9820 9820 9820 0
141 20250224 170000 10471030640 9820 9820 9820 9820 0
142 20250224 165900 10471030640 9820 9820 9820 9820 0
143 20250224 165800 10471030640 9820 9820 9820 9820 0
144 20250224 165700 10471030640 9820 9820 9820 9820 0
145 20250224 165600 10471030640 9820 9820 9820 9820 0
146 20250224 165500 10471030640 9820 9820 9820 9820 0
147 20250224 165400 10471030640 9820 9820 9820 9820 0
148 20250224 165300 10471030640 9820 9820 9820 9820 0
149 20250224 165200 10471030640 9820 9820 9820 9820 0
150 20250224 165100 10471030640 9820 9820 9820 9820 0
151 20250224 165000 10471030640 9820 9820 9820 9820 0
152 20250224 164900 10471030640 9820 9820 9820 9820 46886
153 20250224 164800 10471030640 9820 9820 9820 9820 0
154 20250224 164700 10471030640 9820 9820 9820 9820 0
155 20250224 164600 10471030640 9820 9820 9820 9820 0
156 20250224 164500 10471030640 9820 9820 9820 9820 0
157 20250224 164400 10471030640 9820 9820 9820 9820 0
158 20250224 164300 10471030640 9820 9820 9820 9820 0
159 20250224 164200 10471030640 9820 9820 9820 9820 0
160 20250224 164100 10471030640 9820 9820 9820 9820 0
161 20250224 164000 10471030640 9820 9820 9820 9820 0
162 20250224 163900 10471030640 9820 9820 9820 9820 0
163 20250224 163800 10471030640 9820 9820 9820 9820 0
164 20250224 163700 10471030640 9820 9820 9820 9820 0
165 20250224 163600 10471030640 9820 9820 9820 9820 0
166 20250224 163500 10471030640 9820 9820 9820 9820 0
167 20250224 163400 10471030640 9820 9820 9820 9820 0
168 20250224 163300 10471030640 9820 9820 9820 9820 0
169 20250224 163200 10471030640 9820 9820 9820 9820 0
170 20250224 163100 10471030640 9820 9820 9820 9820 0
171 20250224 163000 10471030640 9820 9820 9820 9820 0
172 20250224 162900 10471030640 9820 9820 9820 9820 0
173 20250224 162800 10471030640 9820 9820 9820 9820 0
174 20250224 162700 10471030640 9820 9820 9820 9820 0
175 20250224 162600 10471030640 9820 9820 9820 9820 0
176 20250224 162500 10471030640 9820 9820 9820 9820 0
177 20250224 162400 10471030640 9820 9820 9820 9820 0
178 20250224 162300 10471030640 9820 9820 9820 9820 0
179 20250224 162200 10471030640 9820 9820 9820 9820 0
180 20250224 162100 10471030640 9820 9820 9820 9820 0
181 20250224 162000 10471030640 9820 9820 9820 9820 0
182 20250224 161900 10471030640 9820 9820 9820 9820 46886
183 20250224 161800 10471030640 9820 9820 9820 9820 0
184 20250224 161700 10471030640 9820 9820 9820 9820 0
185 20250224 161600 10471030640 9820 9820 9820 9820 0
186 20250224 161500 10471030640 9820 9820 9820 9820 0
187 20250224 161400 10471030640 9820 9820 9820 9820 0
188 20250224 161300 10471030640 9820 9820 9820 9820 0
189 20250224 161200 10471030640 9820 9820 9820 9820 0
190 20250224 161100 10471030640 9820 9820 9820 9820 0
191 20250224 161000 10471030640 9820 9820 9820 9820 0
192 20250224 160900 10471030640 9820 9820 9820 9820 0
193 20250224 160800 10471030640 9820 9820 9820 9820 0
194 20250224 160700 10471030640 9820 9820 9820 9820 0
195 20250224 160600 10471030640 9820 9820 9820 9820 0
196 20250224 160500 10471030640 9820 9820 9820 9820 0
197 20250224 160400 10471030640 9820 9820 9820 9820 0
198 20250224 160300 10471030640 9820 9820 9820 9820 0
199 20250224 160200 10471030640 9820 9820 9820 9820 0
200 20250224 160100 10471030640 9820 9820 9820 9820 0
201 20250224 160000 10471030640 9820 9820 9820 9820 0
202 20250224 155900 10471030640 9820 9820 9820 9820 0
203 20250224 155800 10471030640 9820 9820 9820 9820 0
204 20250224 155700 10471030640 9820 9820 9820 9820 0
205 20250224 155600 10471030640 9820 9820 9820 9820 0
206 20250224 155500 10471030640 9820 9820 9820 9820 0
207 20250224 155400 10471030640 9820 9820 9820 9820 0
208 20250224 155300 10471030640 9820 9820 9820 9820 0
209 20250224 155200 10471030640 9820 9820 9820 9820 0
210 20250224 155100 10471030640 9820 9820 9820 9820 0
211 20250224 155000 10471030640 9820 9820 9820 9820 0
212 20250224 154900 10471030640 9820 9820 9820 9820 46886
213 20250224 154800 10471030640 9820 9820 9820 9820 0
214 20250224 154700 10471030640 9820 9820 9820 9820 0
215 20250224 154600 10471030640 9820 9820 9820 9820 0
216 20250224 154500 10471030640 9820 9820 9820 9820 0
217 20250224 154400 10471030640 9820 9820 9820 9820 0
218 20250224 154300 10471030640 9820 9820 9820 9820 0
219 20250224 154200 10471030640 9820 9820 9820 9820 0
220 20250224 154100 10471030640 9820 9820 9820 9820 0
221 20250224 154000 10471030640 9820 9820 9820 9820 0
222 20250224 153900 10471030640 9820 9820 9820 9820 0
223 20250224 153800 10471030640 9820 9820 9820 9820 0
224 20250224 153700 10471030640 9820 9820 9820 9820 0
225 20250224 153600 10471030640 9820 9820 9820 9820 0
226 20250224 153500 10471030640 9820 9820 9820 9820 0
227 20250224 153400 10471030640 9820 9820 9820 9820 0
228 20250224 153300 10471030640 9820 9820 9820 9820 0
229 20250224 153200 10471030640 9820 9820 9820 9820 0
230 20250224 153100 10471030640 9820 9820 9820 9820 0
231 20250224 153000 10471030640 9820 9820 9820 9820 46886
232 20250224 152900 10010610120 9820 9820 9820 9820 0
233 20250224 152800 10010610120 9820 9820 9820 9820 0
234 20250224 152700 10010610120 9820 9820 9820 9820 0
235 20250224 152600 10010610120 9820 9820 9820 9820 0
236 20250224 152500 10010610120 9820 9820 9820 9820 0
237 20250224 152400 10010610120 9820 9820 9820 9820 0
238 20250224 152300 10010610120 9820 9820 9820 9820 0
239 20250224 152200 10010610120 9820 9820 9820 9820 0
240 20250224 152100 10010610120 9820 9820 9820 9820 0
241 20250224 152000 10010610120 9820 9820 9820 9820 0
242 20250224 151900 10010610120 9820 9820 9830 9800 3813
243 20250224 151800 9973190000 9810 9820 9820 9810 2451
244 20250224 151700 9949126370 9810 9800 9820 9800 4658
245 20250224 151600 9903409750 9810 9820 9820 9800 3174
246 20250224 151500 9872272160 9820 9810 9820 9810 624
247 20250224 151400 9866147830 9810 9800 9820 9800 1366
248 20250224 151300 9852743950 9800 9810 9820 9800 1254
249 20250224 151200 9840439690 9810 9800 9820 9800 2599
250 20250224 151100 9814944430 9800 9810 9820 9800 1480
251 20250224 151000 9800426270 9820 9800 9820 9800 5932
252 20250224 150900 9742233350 9810 9800 9810 9800 374
253 20250224 150800 9738566730 9800 9810 9810 9800 2406
254 20250224 150700 9714984700 9810 9800 9810 9790 5531
255 20250224 150600 9660790540 9800 9790 9800 9790 323
256 20250224 150500 9657627510 9790 9800 9800 9790 628
257 20250224 150400 9651477180 9800 9810 9810 9790 7208
258 20250224 150300 9580867340 9810 9810 9810 9800 820
259 20250224 150200 9572827080 9810 9810 9810 9800 532
260 20250224 150100 9567610810 9810 9810 9810 9800 1725
261 20250224 150000 9550689040 9800 9800 9810 9800 465
262 20250224 145900 9546129110 9810 9790 9810 9790 436
263 20250224 145800 9541855420 9800 9800 9810 9790 3956
264 20250224 145700 9503086710 9800 9810 9810 9790 1255
265 20250224 145600 9490785560 9800 9810 9810 9800 387
266 20250224 145500 9486990190 9810 9790 9810 9790 1510
267 20250224 145400 9472195450 9800 9800 9810 9790 317
268 20250224 145300 9469089270 9800 9810 9820 9800 662
269 20250224 145200 9462597140 9820 9800 9820 9790 14984
270 20250224 145100 9315740730 9790 9790 9800 9790 541
271 20250224 145000 9310441390 9800 9790 9800 9780 1624
272 20250224 144900 9294544930 9790 9790 9800 9780 2129
273 20250224 144800 9273701450 9790 9780 9800 9780 8353
274 20250224 144700 9191924280 9790 9780 9790 9780 1136
275 20250224 144600 9180803910 9790 9790 9790 9780 457
276 20250224 144500 9176332060 9780 9770 9780 9770 4433
277 20250224 144400 9132977830 9770 9780 9780 9770 639
278 20250224 144300 9126730150 9780 9770 9780 9770 443
279 20250224 144200 9122400570 9770 9770 9780 9770 578
280 20250224 144100 9116748690 9780 9770 9780 9770 281
281 20250224 144000 9114001530 9770 9780 9780 9760 3248
282 20250224 143900 9082264600 9770 9770 9780 9770 2436
283 20250224 143800 9058453370 9770 9760 9770 9760 1929
284 20250224 143700 9039608620 9770 9760 9770 9760 1027
285 20250224 143600 9029585090 9750 9750 9760 9750 2072
286 20250224 143500 9009368760 9760 9760 9760 9750 1948
287 20250224 143400 8990356800 9760 9750 9760 9750 1282
288 20250224 143300 8977856830 9740 9740 9750 9730 6232
289 20250224 143200 8917174750 9740 9730 9740 9730 59
290 20250224 143100 8916600670 9720 9720 9730 9720 510
291 20250224 143000 8911643420 9720 9730 9730 9720 379
292 20250224 142900 8907958390 9740 9740 9740 9720 2220
293 20250224 142800 8886361590 9740 9730 9740 9730 70
294 20250224 142700 8885679820 9740 9730 9740 9720 7168
295 20250224 142600 8815989880 9730 9730 9730 9720 193
296 20250224 142500 8814112660 9720 9720 9730 9720 248
297 20250224 142400 8811701200 9730 9730 9730 9720 189
298 20250224 142300 8809862260 9730 9730 9730 9730 466
299 20250224 142200 8805328080 9730 9730 9740 9720 102
300 20250224 142100 8804335030 9740 9720 9740 9720 516
301 20250224 142000 8799315160 9740 9730 9740 9720 881
302 20250224 141900 8790742440 9730 9730 9730 9720 258
303 20250224 141800 8788232130 9730 9730 9740 9730 194
304 20250224 141700 8786343880 9730 9730 9740 9720 766
305 20250224 141600 8778889240 9730 9720 9730 9720 1218
306 20250224 141500 8767048110 9730 9730 9730 9720 971
307 20250224 141400 8757606200 9730 9730 9730 9730 292
308 20250224 141300 8754765040 9730 9730 9740 9720 759
309 20250224 141200 8747383880 9730 9730 9730 9730 6
310 20250224 141100 8747325500 9720 9740 9740 9720 2337
311 20250224 141000 8724585460 9740 9730 9740 9730 72
312 20250224 140900 8723884270 9740 9740 9740 9730 131
313 20250224 140800 8722608360 9740 9740 9740 9730 41
314 20250224 140700 8722209030 9730 9730 9740 9730 1013
315 20250224 140600 8712352460 9730 9740 9740 9730 82
316 20250224 140500 8711553840 9740 9730 9740 9730 419
317 20250224 140400 8707472800 9730 9730 9740 9730 68
318 20250224 140300 8706810630 9740 9740 9740 9740 354
319 20250224 140200 8703362670 9730 9760 9760 9730 4301
320 20250224 140100 8661470860 9740 9750 9760 9740 5132
321 20250224 140000 8611432680 9760 9760 9760 9750 4194
322 20250224 135900 8570509840 9760 9760 9780 9750 1232
323 20250224 135800 8558484560 9760 9760 9780 9750 11367
324 20250224 135700 8447457560 9760 9760 9760 9750 1196
325 20250224 135600 8435788230 9760 9750 9760 9750 1498
326 20250224 135500 8421179930 9750 9750 9750 9750 311
327 20250224 135400 8418147680 9750 9750 9760 9740 560
328 20250224 135300 8412683930 9750 9740 9750 9740 406
329 20250224 135200 8408725570 9750 9750 9760 9750 710
330 20250224 135100 8401802340 9750 9730 9760 9730 4702
331 20250224 135000 8355955780 9760 9730 9760 9730 220
332 20250224 134900 8353809240 9750 9740 9750 9730 423
333 20250224 134800 8349685850 9740 9720 9750 9720 298
334 20250224 134700 8346781590 9750 9750 9750 9720 150
335 20250224 134600 8345319840 9720 9730 9760 9720 4480
336 20250224 134500 8301679090 9730 9730 9730 9720 247
337 20250224 134400 8299275820 9720 9730 9740 9720 652
338 20250224 134300 8292932800 9730 9720 9730 9720 660
339 20250224 134200 8286514660 9720 9720 9740 9710 178
340 20250224 134100 8284783370 9720 9720 9730 9710 3110
341 20250224 134000 8254528050 9720 9710 9720 9710 11476
342 20250224 133900 8143050120 9710 9710 9720 9710 455
343 20250224 133800 8138630350 9710 9710 9720 9710 1148
344 20250224 133700 8127480950 9720 9720 9720 9710 1108
345 20250224 133600 8116711390 9710 9720 9720 9710 54
346 20250224 133500 8116186590 9720 9720 9720 9710 142
347 20250224 133400 8114806520 9710 9710 9720 9710 319
348 20250224 133300 8111706970 9710 9700 9720 9700 378
349 20250224 133200 8108035660 9710 9710 9710 9700 616
350 20250224 133100 8102054550 9710 9710 9710 9700 1008
351 20250224 133000 8092267360 9700 9710 9710 9700 1834
352 20250224 132900 8074477490 9700 9710 9710 9700 652
353 20250224 132800 8068146600 9710 9710 9710 9700 2144
354 20250224 132700 8047330610 9710 9710 9710 9700 950
355 20250224 132600 8038106530 9700 9710 9710 9700 12652
356 20250224 132500 7915266530 9720 9710 9720 9710 2172
357 20250224 132400 7894155720 9710 9720 9720 9710 1188
358 20250224 132300 7882610820 9720 9710 9720 9710 782
359 20250224 132200 7875011480 9710 9710 9730 9710 1017
360 20250224 132100 7865134220 9710 9720 9730 9710 540
361 20250224 132000 7859885010 9720 9720 9720 9720 4121
362 20250224 131900 7819828890 9710 9720 9720 9710 1460
363 20250224 131800 7805649060 9720 9720 9720 9710 368
364 20250224 131700 7802072110 9720 9720 9720 9710 163
365 20250224 131600 7800487800 9720 9720 9720 9710 206
366 20250224 131500 7798485510 9720 9710 9720 9710 150
367 20250224 131400 7797027610 9710 9720 9720 9710 371
368 20250224 131300 7793421900 9710 9710 9720 9710 200
369 20250224 131200 7791478170 9710 9710 9720 9710 269
370 20250224 131100 7788863600 9710 9720 9720 9710 12
371 20250224 131000 7788747030 9720 9710 9720 9710 106
372 20250224 130900 7787716750 9710 9700 9720 9700 178
373 20250224 130800 7785989650 9700 9700 9700 9700 5
374 20250224 130700 7785941150 9710 9720 9720 9700 1908
375 20250224 130600 7767408090 9710 9720 9720 9710 533
376 20250224 130500 7762232600 9720 9720 9720 9720 5
377 20250224 130400 7762184000 9710 9710 9720 9700 2199
378 20250224 130300 7740831740 9710 9710 9710 9700 92
379 20250224 130200 7739938430 9710 9710 9720 9710 4545
380 20250224 130100 7695805930 9720 9720 9720 9710 190
381 20250224 130000 7693959160 9710 9710 9720 9710 85
382 20250224 125900 7693133020 9710 9700 9710 9700 1689
383 20250224 125800 7676735490 9710 9710 9710 9700 339
384 20250224 125700 7673446780 9710 9710 9710 9700 110
385 20250224 125600 7672378830 9710 9700 9710 9700 1359
386 20250224 125500 7659193500 9700 9710 9710 9700 130
387 20250224 125400 7657931380 9710 9700 9710 9700 1015
388 20250224 125300 7648078110 9710 9700 9710 9700 238
389 20250224 125200 7645767260 9710 9710 9710 9700 438
390 20250224 125100 7641514350 9700 9710 9710 9700 475
391 20250224 125000 7636903500 9700 9710 9710 9700 798
392 20250224 124900 7629160220 9700 9700 9710 9700 1950
393 20250224 124800 7610228390 9710 9700 9710 9700 544
394 20250224 124700 7604949970 9700 9700 9710 9700 629
395 20250224 124600 7598846710 9710 9700 9710 9700 160
396 20250224 124500 7597294690 9710 9700 9710 9700 332
397 20250224 124400 7594071980 9700 9700 9710 9700 1575
398 20250224 124300 7578789020 9700 9700 9710 9700 836
399 20250224 124200 7570674470 9700 9700 9710 9700 475
400 20250224 124100 7566063920 9700 9710 9710 9700 1353
401 20250224 124000 7552939680 9710 9710 9710 9700 41
402 20250224 123900 7552541800 9700 9700 9710 9700 1299
403 20250224 123800 7539934040 9710 9710 9710 9700 42
404 20250224 123700 7539526270 9710 9700 9720 9700 2166
405 20250224 123600 7518510050 9700 9700 9710 9700 183
406 20250224 123500 7516733610 9700 9700 9700 9700 41
407 20250224 123400 7516335910 9700 9720 9720 9700 14
408 20250224 123300 7516199910 9690 9710 9720 9690 8726
409 20250224 123200 7431557790 9710 9710 9710 9710 22
410 20250224 123100 7431344170 9710 9710 9710 9710 1027
411 20250224 123000 7421372000 9710 9710 9710 9710 0
412 20250224 122900 7421372000 9710 9710 9710 9700 823
413 20250224 122800 7413385450 9710 9700 9720 9700 1487
414 20250224 122700 7398959520 9690 9690 9700 9680 1530
415 20250224 122600 7384133130 9690 9690 9690 9680 917
416 20250224 122500 7375247640 9680 9690 9690 9680 2487
417 20250224 122400 7351169280 9690 9690 9690 9680 419
418 20250224 122300 7347109380 9690 9690 9690 9680 797
419 20250224 122200 7339386510 9690 9680 9690 9680 93
420 20250224 122100 7338485870 9690 9690 9690 9680 188
421 20250224 122000 7336664550 9680 9690 9700 9680 2766
422 20250224 121900 7309865110 9700 9690 9700 9690 1295
423 20250224 121800 7297316510 9690 9690 9700 9690 296
424 20250224 121700 7294445490 9700 9680 9700 9680 280
425 20250224 121600 7291729690 9680 9700 9700 9680 9210
426 20250224 121500 7202529620 9700 9690 9700 9690 105
427 20250224 121400 7201511140 9690 9690 9690 9680 412
428 20250224 121300 7197518910 9690 9680 9690 9680 1266
429 20250224 121200 7185252980 9680 9680 9680 9670 2756
430 20250224 121100 7158574960 9680 9680 9680 9670 1390
431 20250224 121000 7145119780 9680 9680 9690 9680 2304
432 20250224 120900 7122817050 9670 9670 9680 9670 204
433 20250224 120800 7120842500 9680 9680 9680 9670 3238
434 20250224 120700 7089525050 9680 9680 9690 9680 1949
435 20250224 120600 7070658410 9680 9680 9690 9680 1424
436 20250224 120500 7056873390 9680 9680 9690 9680 536
437 20250224 120400 7051684110 9680 9690 9690 9680 664
438 20250224 120300 7045256550 9680 9680 9690 9680 1125
439 20250224 120200 7034364980 9690 9690 9690 9670 8059
440 20250224 120100 6956333470 9690 9720 9720 9680 57147
441 20250224 120000 6401957420 9720 9720 9720 9720 98
442 20250224 115900 6401004860 9720 9720 9720 9710 1214
443 20250224 115800 6389214830 9720 9720 9720 9710 670
444 20250224 115700 6382702530 9720 9720 9720 9710 3011
445 20250224 115600 6353453120 9720 9710 9720 9710 774
446 20250224 115500 6345929850 9720 9710 9720 9710 3678
447 20250224 115400 6310212880 9720 9730 9730 9710 28205
448 20250224 115300 6035976760 9730 9760 9760 9730 12016
449 20250224 115200 5918922800 9750 9760 9770 9750 8081
450 20250224 115100 5840051480 9770 9760 9770 9750 3178
451 20250224 115000 5809034040 9760 9750 9760 9750 67
452 20250224 114900 5808380150 9760 9750 9760 9750 1348
453 20250224 114800 5795226940 9760 9760 9770 9750 3912
454 20250224 114700 5757061200 9760 9750 9770 9750 2956
455 20250224 114600 5728216630 9760 9760 9770 9750 529
456 20250224 114500 5723053570 9760 9750 9760 9750 519
457 20250224 114400 5717993200 9750 9750 9760 9750 2504
458 20250224 114300 5693554910 9760 9770 9770 9760 1668
459 20250224 114200 5677272100 9770 9760 9770 9760 280
460 20250224 114100 5674538770 9760 9760 9770 9750 2231
461 20250224 114000 5652763110 9750 9750 9760 9750 3972
462 20250224 113900 5613996430 9760 9760 9760 9750 1098
463 20250224 113800 5603280010 9750 9760 9760 9750 1331
464 20250224 113700 5590289460 9760 9760 9760 9750 217
465 20250224 113600 5588171790 9760 9760 9760 9750 297
466 20250224 113500 5585274800 9760 9760 9760 9760 1160
467 20250224 113400 5573953200 9750 9770 9770 9750 2914
468 20250224 113300 5545502920 9760 9770 9770 9760 305
469 20250224 113200 5542524630 9760 9770 9770 9760 118
470 20250224 113100 5541371950 9760 9770 9770 9760 1630
471 20250224 113000 5525446900 9790 9780 9790 9780 3543
472 20250224 112900 5490795790 9770 9780 9780 9770 499
473 20250224 112800 5485916200 9770 9760 9770 9760 5774
474 20250224 112700 5429507760 9760 9770 9770 9760 33
475 20250224 112600 5429185490 9760 9760 9770 9760 1535
476 20250224 112500 5414200360 9760 9760 9760 9760 129
477 20250224 112400 5412941320 9760 9770 9770 9750 419
478 20250224 112300 5408854300 9770 9760 9770 9760 1059
479 20250224 112200 5398518450 9760 9760 9760 9750 266
480 20250224 112100 5395923440 9750 9760 9770 9750 2302
481 20250224 112000 5373458410 9750 9760 9760 9750 201
482 20250224 111900 5371498030 9760 9750 9760 9740 2174
483 20250224 111800 5350300900 9740 9740 9750 9740 597
484 20250224 111700 5344485370 9750 9750 9750 9750 311
485 20250224 111600 5341453120 9740 9750 9750 9740 2137
486 20250224 111500 5320638450 9740 9740 9750 9740 860
487 20250224 111400 5312253510 9740 9740 9750 9740 1539
488 20250224 111300 5297261810 9740 9740 9750 9740 178
489 20250224 111200 5295528010 9750 9750 9750 9750 258
490 20250224 111100 5293012510 9740 9750 9750 9740 4057
491 20250224 111000 5253487320 9750 9750 9750 9740 169
492 20250224 110900 5251839580 9740 9740 9750 9740 95
493 20250224 110800 5250913770 9750 9740 9750 9740 892
494 20250224 110700 5242219830 9740 9750 9750 9740 1355
495 20250224 110600 5229021900 9740 9760 9760 9740 163
496 20250224 110500 5227432970 9750 9750 9760 9740 118
497 20250224 110400 5226282500 9760 9740 9770 9740 97
498 20250224 110300 5225337010 9740 9740 9740 9730 1301
499 20250224 110200 5212665410 9740 9740 9770 9740 2512
500 20250224 110100 5188198380 9740 9750 9760 9730 7155
501 20250224 110000 5118506130 9750 9740 9750 9740 411
502 20250224 105900 5114499500 9740 9750 9750 9740 211
503 20250224 105800 5112442460 9750 9740 9750 9740 534
504 20250224 105700 5107239260 9740 9740 9740 9730 730
505 20250224 105600 5100131330 9730 9730 9750 9730 1721
506 20250224 105500 5083372930 9740 9740 9750 9730 8203
507 20250224 105400 5003477820 9750 9750 9750 9740 1029
508 20250224 105300 4993447710 9750 9740 9750 9740 475
509 20250224 105200 4988816620 9750 9750 9760 9740 5668
510 20250224 105100 4933530730 9750 9740 9750 9740 2251
511 20250224 105000 4911599590 9740 9750 9750 9740 1105
512 20250224 104900 4900826500 9750 9750 9760 9740 4011
513 20250224 104800 4861719830 9770 9750 9770 9750 478
514 20250224 104700 4857055170 9760 9760 9760 9750 522
515 20250224 104600 4851961810 9750 9750 9760 9740 3515
516 20250224 104500 4817722020 9750 9760 9770 9740 11281
517 20250224 104400 4707721940 9770 9760 9770 9760 738
518 20250224 104300 4700518790 9760 9750 9770 9750 469
519 20250224 104200 4695941500 9760 9760 9760 9750 2146
520 20250224 104100 4674996630 9750 9740 9760 9740 2299
521 20250224 104000 4652591350 9750 9750 9750 9740 118
522 20250224 103900 4651440970 9750 9740 9750 9740 412
523 20250224 103800 4647427090 9750 9750 9750 9740 476
524 20250224 103700 4642786230 9750 9750 9750 9740 386
525 20250224 103600 4639023190 9750 9760 9760 9740 101
526 20250224 103500 4638038260 9740 9750 9750 9740 4464
527 20250224 103400 4594523850 9740 9740 9750 9740 219
528 20250224 103300 4592389980 9740 9740 9750 9740 1027
529 20250224 103200 4582376870 9750 9740 9750 9740 1519
530 20250224 103100 4567567010 9740 9740 9750 9740 2797
531 20250224 103000 4540296410 9740 9740 9750 9740 1105
532 20250224 102900 4529533130 9740 9750 9750 9740 8783
533 20250224 102800 4443915370 9760 9760 9770 9750 3402
534 20250224 102700 4410717460 9770 9760 9770 9760 1217
535 20250224 102600 4398839380 9760 9760 9770 9760 133
536 20250224 102500 4397541270 9760 9760 9760 9750 4889
537 20250224 102400 4349825820 9750 9760 9760 9750 860
538 20250224 102300 4341438970 9750 9770 9770 9750 4701
539 20250224 102200 4295556660 9770 9780 9790 9760 5784
540 20250224 102100 4239012630 9780 9790 9790 9780 682
541 20250224 102000 4232341720 9780 9780 9790 9780 530
542 20250224 101900 4227154270 9780 9780 9810 9780 5910
543 20250224 101800 4169226070 9780 9810 9810 9780 2778
544 20250224 101700 4142012480 9800 9780 9810 9780 19179
545 20250224 101600 3954180250 9790 9790 9790 9780 635
546 20250224 101500 3947969690 9780 9790 9790 9780 3168
547 20250224 101400 3916967190 9780 9790 9790 9770 792
548 20250224 101300 3909221020 9790 9780 9790 9780 361
549 20250224 101200 3905690000 9790 9790 9800 9780 3050
550 20250224 101100 3875837480 9790 9790 9800 9790 806
551 20250224 101000 3867945900 9790 9780 9800 9770 6364
552 20250224 100900 3805669350 9770 9760 9780 9760 5503
553 20250224 100800 3751899900 9750 9750 9770 9750 375
554 20250224 100700 3748241170 9740 9760 9770 9740 5275
555 20250224 100600 3696806910 9770 9760 9770 9760 1262
556 20250224 100500 3684483260 9760 9760 9770 9750 1239
557 20250224 100400 3672390700 9760 9760 9760 9750 2036
558 20250224 100300 3652531640 9760 9750 9760 9750 1780
559 20250224 100200 3635173720 9760 9760 9760 9750 2107
560 20250224 100100 3614622300 9760 9750 9760 9740 16988
561 20250224 100000 3448996900 9750 9760 9760 9750 1828
562 20250224 095900 3431167370 9760 9760 9770 9750 11425
563 20250224 095800 3319656680 9760 9760 9770 9760 378
564 20250224 095700 3315966560 9770 9770 9780 9760 6775
565 20250224 095600 3249774770 9770 9770 9780 9770 3021
566 20250224 095500 3220256080 9770 9770 9780 9770 5097
567 20250224 095400 3170416860 9770 9760 9780 9760 4945
568 20250224 095300 3122101490 9770 9770 9770 9760 197
569 20250224 095200 3120177430 9770 9760 9770 9760 786
570 20250224 095100 3112502950 9770 9770 9780 9770 5890
571 20250224 095000 3054957640 9780 9780 9780 9770 1401
572 20250224 094900 3041266660 9780 9770 9780 9770 558
573 20250224 094800 3035814980 9780 9780 9780 9770 2115
574 20250224 094700 3015150410 9770 9770 9780 9770 676
575 20250224 094600 3008545680 9770 9780 9780 9770 1996
576 20250224 094500 2989033830 9790 9770 9790 9770 6791
577 20250224 094400 2922667720 9770 9770 9770 9760 5871
578 20250224 094300 2865342740 9760 9770 9780 9760 14182
579 20250224 094200 2726917270 9770 9780 9790 9770 8553
580 20250224 094100 2643302990 9790 9780 9800 9770 7686
581 20250224 094000 2568122640 9780 9770 9780 9770 1813
582 20250224 093900 2550409080 9770 9770 9780 9760 3265
583 20250224 093800 2518499750 9780 9770 9780 9770 3382
584 20250224 093700 2485452900 9770 9760 9770 9760 5607
585 20250224 093600 2430690800 9760 9770 9770 9760 17042
586 20250224 093500 2264350260 9770 9780 9780 9760 1793
587 20250224 093400 2246837840 9780 9770 9780 9760 4828
588 20250224 093300 2199695980 9770 9770 9780 9760 6136
589 20250224 093200 2139763760 9770 9780 9780 9760 9457
590 20250224 093100 2047361640 9780 9770 9780 9770 2531
591 20250224 093000 2022628510 9770 9800 9800 9770 11621
592 20250224 092900 1909031890 9790 9830 9830 9780 16202
593 20250224 092800 1750213750 9830 9830 9830 9820 1534
594 20250224 092700 1735143250 9830 9850 9850 9820 4881
595 20250224 092600 1687134380 9850 9860 9870 9840 1216
596 20250224 092500 1675157100 9870 9850 9870 9850 1351
597 20250224 092400 1661835960 9850 9860 9860 9850 4141
598 20250224 092300 1621026310 9860 9850 9860 9850 1095
599 20250224 092200 1610237850 9850 9850 9850 9840 735
600 20250224 092100 1602998200 9850 9840 9850 9830 1375
601 20250224 092000 1589468390 9840 9830 9840 9830 561
602 20250224 091900 1583948790 9820 9810 9840 9790 12262
603 20250224 091800 1463731840 9810 9850 9850 9800 12092
604 20250224 091700 1344951410 9850 9850 9850 9840 2808
605 20250224 091600 1317302940 9850 9830 9850 9820 5330
606 20250224 091500 1264888460 9820 9820 9830 9820 881
607 20250224 091400 1256235340 9810 9810 9820 9800 1472
608 20250224 091300 1241795530 9800 9820 9820 9800 2121
609 20250224 091200 1220995640 9820 9820 9820 9800 2633
610 20250224 091100 1195157040 9820 9800 9830 9800 5218
611 20250224 091000 1143952200 9800 9800 9810 9790 4139
612 20250224 090900 1103381800 9790 9790 9800 9790 1795
613 20250224 090800 1085804520 9800 9800 9800 9770 3289
614 20250224 090700 1053615980 9800 9790 9800 9780 15342
615 20250224 090600 903523690 9780 9830 9830 9780 20009
616 20250224 090500 707389820 9820 9820 9830 9810 2490
617 20250224 090400 682945810 9810 9830 9830 9800 2150
618 20250224 090300 661845820 9830 9850 9850 9810 2801
619 20250224 090200 634318930 9850 9830 9850 9810 15449
620 20250224 090100 482513310 9840 9820 9900 9810 14431
621 20250224 090000 340205040 9820 9860 9860 9780 33444