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

629
040300/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192700,654520225,3175,3175,3175,3175,2586
20250224,192600,654520225,3175,3175,3175,3175,0
20250224,192500,654520225,3175,3175,3175,3175,0
20250224,192400,654520225,3175,3175,3175,3175,0
20250224,192300,654520225,3175,3175,3175,3175,0
20250224,192200,654520225,3175,3175,3175,3175,0
20250224,192100,654520225,3175,3175,3175,3175,0
20250224,192000,654520225,3175,3175,3175,3175,0
20250224,191900,654520225,3175,3175,3175,3175,0
20250224,191800,654520225,3175,3175,3175,3175,0
20250224,191700,654520225,3175,3175,3175,3175,0
20250224,191600,654520225,3175,3175,3175,3175,0
20250224,191500,654520225,3175,3175,3175,3175,0
20250224,191400,654520225,3175,3175,3175,3175,0
20250224,191300,654520225,3175,3175,3175,3175,0
20250224,191200,654520225,3175,3175,3175,3175,0
20250224,191100,654520225,3175,3175,3175,3175,0
20250224,191000,654520225,3175,3175,3175,3175,0
20250224,190900,654520225,3175,3175,3175,3175,0
20250224,190800,654520225,3175,3175,3175,3175,0
20250224,190700,654520225,3175,3175,3175,3175,0
20250224,190600,654520225,3175,3175,3175,3175,0
20250224,190500,654520225,3175,3175,3175,3175,0
20250224,190400,654520225,3175,3175,3175,3175,0
20250224,190300,654520225,3175,3175,3175,3175,0
20250224,190200,654520225,3175,3175,3175,3175,0
20250224,190100,654520225,3175,3175,3175,3175,0
20250224,190000,654520225,3175,3175,3175,3175,0
20250224,185900,654520225,3175,3175,3175,3175,0
20250224,185800,654520225,3175,3175,3175,3175,0
20250224,185700,654520225,3175,3175,3175,3175,2586
20250224,185600,654520225,3175,3175,3175,3175,0
20250224,185500,654520225,3175,3175,3175,3175,0
20250224,185400,654520225,3175,3175,3175,3175,0
20250224,185300,654520225,3175,3175,3175,3175,0
20250224,185200,654520225,3175,3175,3175,3175,0
20250224,185100,654520225,3175,3175,3175,3175,0
20250224,185000,654520225,3175,3175,3175,3175,0
20250224,184900,654520225,3175,3175,3175,3175,0
20250224,184800,654520225,3175,3175,3175,3175,0
20250224,184700,654520225,3175,3175,3175,3175,0
20250224,184600,654520225,3175,3175,3175,3175,0
20250224,184500,654520225,3175,3175,3175,3175,0
20250224,184400,654520225,3175,3175,3175,3175,0
20250224,184300,654520225,3175,3175,3175,3175,0
20250224,184200,654520225,3175,3175,3175,3175,0
20250224,184100,654520225,3175,3175,3175,3175,0
20250224,184000,654520225,3175,3175,3175,3175,0
20250224,183900,654520225,3175,3175,3175,3175,0
20250224,183800,654520225,3175,3175,3175,3175,0
20250224,183700,654520225,3175,3175,3175,3175,0
20250224,183600,654520225,3175,3175,3175,3175,0
20250224,183500,654520225,3175,3175,3175,3175,0
20250224,183400,654520225,3175,3175,3175,3175,0
20250224,183300,654520225,3175,3175,3175,3175,0
20250224,183200,654520225,3175,3175,3175,3175,0
20250224,183100,654520225,3175,3175,3175,3175,0
20250224,183000,654520225,3175,3175,3175,3175,0
20250224,182900,654520225,3175,3175,3175,3175,0
20250224,182800,654520225,3175,3175,3175,3175,0
20250224,182700,654520225,3175,3175,3175,3175,2586
20250224,182600,654520225,3175,3175,3175,3175,0
20250224,182500,654520225,3175,3175,3175,3175,0
20250224,182400,654520225,3175,3175,3175,3175,0
20250224,182300,654520225,3175,3175,3175,3175,0
20250224,182200,654520225,3175,3175,3175,3175,0
20250224,182100,654520225,3175,3175,3175,3175,0
20250224,182000,654520225,3175,3175,3175,3175,0
20250224,181900,654520225,3175,3175,3175,3175,0
20250224,181800,654520225,3175,3175,3175,3175,0
20250224,181700,654520225,3175,3175,3175,3175,0
20250224,181600,654520225,3175,3175,3175,3175,0
20250224,181500,654520225,3175,3175,3175,3175,0
20250224,181400,654520225,3175,3175,3175,3175,0
20250224,181300,654520225,3175,3175,3175,3175,0
20250224,181200,654520225,3175,3175,3175,3175,0
20250224,181100,654520225,3175,3175,3175,3175,0
20250224,181000,654520225,3175,3175,3175,3175,0
20250224,180900,654520225,3175,3175,3175,3175,0
20250224,180800,654520225,3175,3175,3175,3175,0
20250224,180700,654520225,3175,3175,3175,3175,0
20250224,180600,654520225,3175,3175,3175,3175,0
20250224,180500,654520225,3175,3175,3175,3175,0
20250224,180400,654520225,3175,3175,3175,3175,0
20250224,180300,654520225,3175,3175,3175,3175,0
20250224,180200,654520225,3175,3175,3175,3175,0
20250224,180100,654520225,3175,3175,3175,3175,0
20250224,180000,654520225,3175,3175,3175,3175,0
20250224,175900,654520225,3175,3175,3175,3175,0
20250224,175800,654520225,3175,3175,3175,3175,0
20250224,175700,654520225,3175,3175,3175,3175,2586
20250224,175600,654520225,3175,3175,3175,3175,0
20250224,175500,654520225,3175,3175,3175,3175,0
20250224,175400,654520225,3175,3175,3175,3175,0
20250224,175300,654520225,3175,3175,3175,3175,0
20250224,175200,654520225,3175,3175,3175,3175,0
20250224,175100,654520225,3175,3175,3175,3175,0
20250224,175000,654520225,3175,3175,3175,3175,0
20250224,174900,654520225,3175,3175,3175,3175,0
20250224,174800,654520225,3175,3175,3175,3175,0
20250224,174700,654520225,3175,3175,3175,3175,0
20250224,174600,654520225,3175,3175,3175,3175,0
20250224,174500,654520225,3175,3175,3175,3175,0
20250224,174400,654520225,3175,3175,3175,3175,0
20250224,174300,654520225,3175,3175,3175,3175,0
20250224,174200,654520225,3175,3175,3175,3175,0
20250224,174100,654520225,3175,3175,3175,3175,0
20250224,174000,654520225,3175,3175,3175,3175,0
20250224,173900,654520225,3175,3175,3175,3175,0
20250224,173800,654520225,3175,3175,3175,3175,0
20250224,173700,654520225,3175,3175,3175,3175,0
20250224,173600,654520225,3175,3175,3175,3175,0
20250224,173500,654520225,3175,3175,3175,3175,0
20250224,173400,654520225,3175,3175,3175,3175,0
20250224,173300,654520225,3175,3175,3175,3175,0
20250224,173200,654520225,3175,3175,3175,3175,0
20250224,173100,654520225,3175,3175,3175,3175,0
20250224,173000,654520225,3175,3175,3175,3175,0
20250224,172900,654520225,3175,3175,3175,3175,0
20250224,172800,654520225,3175,3175,3175,3175,0
20250224,172700,654520225,3175,3175,3175,3175,2586
20250224,172600,654520225,3175,3175,3175,3175,0
20250224,172500,654520225,3175,3175,3175,3175,0
20250224,172400,654520225,3175,3175,3175,3175,0
20250224,172300,654520225,3175,3175,3175,3175,0
20250224,172200,654520225,3175,3175,3175,3175,0
20250224,172100,654520225,3175,3175,3175,3175,0
20250224,172000,654520225,3175,3175,3175,3175,0
20250224,171900,654520225,3175,3175,3175,3175,0
20250224,171800,654520225,3175,3175,3175,3175,0
20250224,171700,654520225,3175,3175,3175,3175,0
20250224,171600,654520225,3175,3175,3175,3175,0
20250224,171500,654520225,3175,3175,3175,3175,0
20250224,171400,654520225,3175,3175,3175,3175,0
20250224,171300,654520225,3175,3175,3175,3175,0
20250224,171200,654520225,3175,3175,3175,3175,0
20250224,171100,654520225,3175,3175,3175,3175,0
20250224,171000,654520225,3175,3175,3175,3175,0
20250224,170900,654520225,3175,3175,3175,3175,0
20250224,170800,654520225,3175,3175,3175,3175,0
20250224,170700,654520225,3175,3175,3175,3175,0
20250224,170600,654520225,3175,3175,3175,3175,0
20250224,170500,654520225,3175,3175,3175,3175,0
20250224,170400,654520225,3175,3175,3175,3175,0
20250224,170300,654520225,3175,3175,3175,3175,0
20250224,170200,654520225,3175,3175,3175,3175,0
20250224,170100,654520225,3175,3175,3175,3175,0
20250224,170000,654520225,3175,3175,3175,3175,0
20250224,165900,654520225,3175,3175,3175,3175,0
20250224,165800,654520225,3175,3175,3175,3175,0
20250224,165700,654520225,3175,3175,3175,3175,2586
20250224,165600,654520225,3175,3175,3175,3175,0
20250224,165500,654520225,3175,3175,3175,3175,0
20250224,165400,654520225,3175,3175,3175,3175,0
20250224,165300,654520225,3175,3175,3175,3175,0
20250224,165200,654520225,3175,3175,3175,3175,0
20250224,165100,654520225,3175,3175,3175,3175,0
20250224,165000,654520225,3175,3175,3175,3175,0
20250224,164900,654520225,3175,3175,3175,3175,0
20250224,164800,654520225,3175,3175,3175,3175,0
20250224,164700,654520225,3175,3175,3175,3175,0
20250224,164600,654520225,3175,3175,3175,3175,0
20250224,164500,654520225,3175,3175,3175,3175,0
20250224,164400,654520225,3175,3175,3175,3175,0
20250224,164300,654520225,3175,3175,3175,3175,0
20250224,164200,654520225,3175,3175,3175,3175,0
20250224,164100,654520225,3175,3175,3175,3175,0
20250224,164000,654520225,3175,3175,3175,3175,0
20250224,163900,654520225,3175,3175,3175,3175,0
20250224,163800,654520225,3175,3175,3175,3175,0
20250224,163700,654520225,3175,3175,3175,3175,0
20250224,163600,654520225,3175,3175,3175,3175,0
20250224,163500,654520225,3175,3175,3175,3175,0
20250224,163400,654520225,3175,3175,3175,3175,0
20250224,163300,654520225,3175,3175,3175,3175,0
20250224,163200,654520225,3175,3175,3175,3175,0
20250224,163100,654520225,3175,3175,3175,3175,0
20250224,163000,654520225,3175,3175,3175,3175,0
20250224,162900,654520225,3175,3175,3175,3175,0
20250224,162800,654520225,3175,3175,3175,3175,0
20250224,162700,654520225,3175,3175,3175,3175,2586
20250224,162600,654520225,3175,3175,3175,3175,0
20250224,162500,654520225,3175,3175,3175,3175,0
20250224,162400,654520225,3175,3175,3175,3175,0
20250224,162300,654520225,3175,3175,3175,3175,0
20250224,162200,654520225,3175,3175,3175,3175,0
20250224,162100,654520225,3175,3175,3175,3175,0
20250224,162000,654520225,3175,3175,3175,3175,0
20250224,161900,654520225,3175,3175,3175,3175,0
20250224,161800,654520225,3175,3175,3175,3175,0
20250224,161700,654520225,3175,3175,3175,3175,0
20250224,161600,654520225,3175,3175,3175,3175,0
20250224,161500,654520225,3175,3175,3175,3175,0
20250224,161400,654520225,3175,3175,3175,3175,0
20250224,161300,654520225,3175,3175,3175,3175,0
20250224,161200,654520225,3175,3175,3175,3175,0
20250224,161100,654520225,3175,3175,3175,3175,0
20250224,161000,654520225,3175,3175,3175,3175,0
20250224,160900,654520225,3175,3175,3175,3175,0
20250224,160800,654520225,3175,3175,3175,3175,0
20250224,160700,654520225,3175,3175,3175,3175,0
20250224,160600,654520225,3175,3175,3175,3175,0
20250224,160500,654520225,3175,3175,3175,3175,0
20250224,160400,654520225,3175,3175,3175,3175,0
20250224,160300,654520225,3175,3175,3175,3175,0
20250224,160200,654520225,3175,3175,3175,3175,0
20250224,160100,654520225,3175,3175,3175,3175,0
20250224,160000,654520225,3175,3175,3175,3175,0
20250224,155900,654520225,3175,3175,3175,3175,0
20250224,155800,654520225,3175,3175,3175,3175,0
20250224,155700,654520225,3175,3175,3175,3175,2586
20250224,155600,654520225,3175,3175,3175,3175,0
20250224,155500,654520225,3175,3175,3175,3175,0
20250224,155400,654520225,3175,3175,3175,3175,0
20250224,155300,654520225,3175,3175,3175,3175,0
20250224,155200,654520225,3175,3175,3175,3175,0
20250224,155100,654520225,3175,3175,3175,3175,0
20250224,155000,654520225,3175,3175,3175,3175,0
20250224,154900,654520225,3175,3175,3175,3175,0
20250224,154800,654520225,3175,3175,3175,3175,0
20250224,154700,654520225,3175,3175,3175,3175,0
20250224,154600,654520225,3175,3175,3175,3175,0
20250224,154500,654520225,3175,3175,3175,3175,0
20250224,154400,654520225,3175,3175,3175,3175,0
20250224,154300,654520225,3175,3175,3175,3175,0
20250224,154200,654520225,3175,3175,3175,3175,0
20250224,154100,654520225,3175,3175,3175,3175,0
20250224,154000,654520225,3175,3175,3175,3175,0
20250224,153900,654520225,3175,3175,3175,3175,0
20250224,153800,654520225,3175,3175,3175,3175,0
20250224,153700,654520225,3175,3175,3175,3175,0
20250224,153600,654520225,3175,3175,3175,3175,0
20250224,153500,654520225,3175,3175,3175,3175,0
20250224,153400,654520225,3175,3175,3175,3175,0
20250224,153300,654520225,3175,3175,3175,3175,0
20250224,153200,654520225,3175,3175,3175,3175,0
20250224,153100,654520225,3175,3175,3175,3175,0
20250224,153000,654520225,3175,3175,3175,3175,2586
20250224,152900,646309675,3175,3175,3175,3175,0
20250224,152800,646309675,3175,3175,3175,3175,0
20250224,152700,646309675,3175,3175,3175,3175,0
20250224,152600,646309675,3175,3175,3175,3175,0
20250224,152500,646309675,3175,3175,3175,3175,0
20250224,152400,646309675,3175,3175,3175,3175,0
20250224,152300,646309675,3175,3175,3175,3175,0
20250224,152200,646309675,3175,3175,3175,3175,0
20250224,152100,646309675,3175,3175,3175,3175,0
20250224,152000,646309675,3175,3175,3175,3175,0
20250224,151900,646309675,3175,3175,3175,3175,1
20250224,151800,646306500,3165,3165,3165,3165,100
20250224,151700,645990000,3165,3165,3165,3165,100
20250224,151600,645673500,3165,3165,3165,3165,34
20250224,151500,645565890,3170,3175,3175,3170,22
20250224,151400,645496095,3180,3180,3180,3180,0
20250224,151300,645496095,3180,3175,3180,3175,21
20250224,151200,645429415,3175,3175,3175,3175,0
20250224,151100,645429415,3175,3175,3175,3175,1
20250224,151000,645426240,3180,3180,3180,3180,0
20250224,150900,645426240,3180,3165,3180,3165,1765
20250224,150800,639840000,3180,3180,3180,3180,10
20250224,150700,639808200,3180,3180,3180,3180,300
20250224,150600,638854200,3180,3180,3180,3180,570
20250224,150500,637041600,3180,3175,3180,3175,10
20250224,150400,637009845,3170,3170,3170,3170,33
20250224,150300,636905235,3170,3170,3170,3170,57
20250224,150200,636724545,3170,3170,3170,3170,59
20250224,150100,636537515,3175,3175,3175,3175,0
20250224,150000,636537515,3175,3175,3175,3175,461
20250224,145900,635073840,3180,3180,3180,3175,197
20250224,145800,634447885,3180,3180,3180,3180,10
20250224,145700,634416085,3180,3180,3180,3180,5
20250224,145600,634400185,3185,3185,3185,3185,200
20250224,145500,633763185,3185,3170,3185,3170,563
20250224,145400,631978460,3175,3175,3175,3175,15
20250224,145300,631930835,3185,3175,3185,3175,5
20250224,145200,631914950,3175,3185,3190,3175,138
20250224,145100,631475455,3190,3190,3190,3190,70
20250224,145000,631252155,3190,3185,3190,3180,283
20250224,144900,630350335,3185,3185,3190,3185,1166
20250224,144800,626631020,3190,3175,3190,3175,5971
20250224,144700,607636230,3180,3160,3180,3160,26848
20250224,144600,522637330,3165,3165,3165,3165,250
20250224,144500,521846080,3165,3165,3165,3165,1
20250224,144400,521842915,3165,3160,3165,3160,23
20250224,144300,521770135,3165,3160,3165,3160,27
20250224,144200,521684805,3165,3160,3165,3160,2221
20250224,144100,514665340,3165,3165,3165,3160,3579
20250224,144000,503346950,3165,3165,3165,3165,133
20250224,143900,502926005,3165,3160,3165,3160,1091
20250224,143800,499474900,3165,3165,3165,3160,1168
20250224,143700,495778730,3165,3160,3165,3160,8706
20250224,143600,468254455,3160,3160,3160,3160,40
20250224,143500,468128055,3160,3160,3160,3160,0
20250224,143400,468128055,3160,3165,3165,3160,1834
20250224,143300,462332565,3165,3165,3165,3165,3
20250224,143200,462323070,3165,3165,3165,3165,1
20250224,143100,462319905,3160,3160,3160,3160,60
20250224,143000,462130305,3165,3165,3165,3165,0
20250224,142900,462130305,3165,3165,3165,3165,0
20250224,142800,462130305,3165,3165,3165,3165,3
20250224,142700,462120810,3165,3165,3165,3165,50
20250224,142600,461962560,3160,3160,3165,3160,47
20250224,142500,461813885,3165,3165,3165,3165,206
20250224,142400,461161895,3160,3160,3160,3160,0
20250224,142300,461161895,3160,3165,3165,3160,300
20250224,142200,460212895,3165,3165,3165,3165,370
20250224,142100,459041845,3165,3165,3165,3165,5
20250224,142000,459026020,3170,3165,3170,3165,31
20250224,141900,458927855,3165,3165,3170,3165,198
20250224,141800,458300455,3170,3170,3170,3170,0
20250224,141700,458300455,3170,3170,3170,3170,0
20250224,141600,458300455,3170,3170,3170,3170,2
20250224,141500,458294115,3170,3170,3170,3170,201
20250224,141400,457656945,3170,3170,3170,3170,10
20250224,141300,457625245,3165,3165,3165,3165,210
20250224,141200,456960595,3165,3165,3165,3165,156
20250224,141100,456466855,3165,3165,3165,3165,655
20250224,141000,454393780,3165,3165,3165,3165,0
20250224,140900,454393780,3165,3160,3165,3160,119
20250224,140800,454017200,3160,3160,3160,3160,145
20250224,140700,453559000,3160,3160,3160,3160,220
20250224,140600,452863800,3160,3160,3160,3160,193
20250224,140500,452253920,3160,3160,3165,3160,1058
20250224,140400,448907890,3160,3160,3160,3160,957
20250224,140300,445883770,3160,3160,3160,3160,0
20250224,140200,445883770,3160,3160,3160,3160,150
20250224,140100,445409770,3160,3160,3160,3160,0
20250224,140000,445409770,3160,3160,3160,3160,0
20250224,135900,445409770,3160,3160,3160,3160,20
20250224,135800,445346570,3160,3155,3160,3155,6748
20250224,135700,424050260,3160,3160,3160,3160,400
20250224,135600,422786260,3160,3160,3160,3160,0
20250224,135500,422786260,3160,3155,3160,3155,1818
20250224,135400,417048990,3155,3150,3155,3150,2900
20250224,135300,407909490,3155,3155,3155,3155,3
20250224,135200,407900025,3155,3155,3155,3155,48
20250224,135100,407748585,3155,3155,3155,3155,0
20250224,135000,407748585,3155,3155,3155,3155,0
20250224,134900,407748585,3155,3155,3155,3155,345
20250224,134800,406660110,3150,3150,3150,3150,50
20250224,134700,406502610,3150,3150,3150,3150,406
20250224,134600,405223710,3150,3150,3150,3150,25
20250224,134500,405144960,3150,3150,3150,3150,141
20250224,134400,404700810,3155,3155,3155,3155,0
20250224,134300,404700810,3155,3155,3155,3155,0
20250224,134200,404700810,3155,3155,3155,3155,0
20250224,134100,404700810,3155,3155,3155,3155,0
20250224,134000,404700810,3155,3155,3155,3150,720
20250224,133900,402429460,3150,3150,3150,3150,0
20250224,133800,402429460,3150,3150,3150,3150,0
20250224,133700,402429460,3150,3150,3150,3150,0
20250224,133600,402429460,3150,3150,3150,3150,0
20250224,133500,402429460,3150,3150,3150,3150,1
20250224,133400,402426310,3150,3150,3150,3150,6
20250224,133300,402407410,3155,3155,3155,3155,0
20250224,133200,402407410,3155,3155,3155,3155,827
20250224,133100,399798225,3155,3155,3155,3155,560
20250224,133000,398031425,3155,3155,3155,3155,100
20250224,132900,397715925,3155,3155,3155,3155,0
20250224,132800,397715925,3155,3155,3155,3155,0
20250224,132700,397715925,3155,3155,3155,3155,0
20250224,132600,397715925,3155,3155,3155,3155,0
20250224,132500,397715925,3155,3155,3155,3155,0
20250224,132400,397715925,3155,3155,3155,3155,0
20250224,132300,397715925,3155,3150,3155,3150,3233
20250224,132200,387529955,3140,3140,3140,3140,1
20250224,132100,387526815,3135,3135,3135,3135,0
20250224,132000,387526815,3135,3135,3135,3135,0
20250224,131900,387526815,3135,3135,3135,3135,0
20250224,131800,387526815,3135,3135,3135,3135,36
20250224,131700,387413955,3135,3135,3135,3135,0
20250224,131600,387413955,3135,3150,3150,3135,232
20250224,131500,386683185,3150,3150,3150,3150,0
20250224,131400,386683185,3150,3150,3150,3150,0
20250224,131300,386683185,3150,3150,3150,3150,400
20250224,131200,385423185,3150,3150,3150,3150,0
20250224,131100,385423185,3150,3150,3150,3150,486
20250224,131000,383892285,3150,3150,3150,3150,0
20250224,130900,383892285,3150,3150,3150,3150,115
20250224,130800,383530035,3150,3150,3150,3150,31
20250224,130700,383432385,3150,3150,3150,3150,41
20250224,130600,383303235,3150,3150,3150,3150,0
20250224,130500,383303235,3150,3150,3150,3150,0
20250224,130400,383303235,3150,3150,3150,3150,0
20250224,130300,383303235,3150,3150,3150,3150,0
20250224,130200,383303235,3150,3150,3150,3150,0
20250224,130100,383303235,3150,3150,3150,3150,0
20250224,130000,383303235,3150,3150,3150,3150,0
20250224,125900,383303235,3150,3150,3150,3150,160
20250224,125800,382799235,3150,3150,3150,3150,0
20250224,125700,382799235,3150,3150,3150,3150,0
20250224,125600,382799235,3150,3150,3150,3150,0
20250224,125500,382799235,3150,3145,3150,3145,500
20250224,125400,381224550,3130,3130,3130,3130,1
20250224,125300,381221420,3130,3130,3130,3130,300
20250224,125200,380282420,3130,3130,3130,3130,0
20250224,125100,380282420,3130,3145,3145,3125,8063
20250224,125000,355023595,3150,3150,3150,3150,816
20250224,124900,352453195,3155,3150,3155,3150,450
20250224,124800,351035690,3145,3145,3145,3145,0
20250224,124700,351035690,3145,3145,3145,3145,0
20250224,124600,351035690,3145,3150,3150,3145,401
20250224,124500,349774540,3150,3150,3150,3150,1
20250224,124400,349771390,3150,3150,3150,3150,0
20250224,124300,349771390,3150,3150,3150,3150,984
20250224,124200,346671790,3150,3150,3150,3150,0
20250224,124100,346671790,3150,3150,3150,3150,200
20250224,124000,346041790,3150,3150,3150,3150,50
20250224,123900,345884290,3150,3150,3150,3150,382
20250224,123800,344680990,3150,3150,3150,3150,0
20250224,123700,344680990,3150,3150,3150,3150,1
20250224,123600,344677840,3145,3145,3145,3145,0
20250224,123500,344677840,3145,3145,3145,3145,0
20250224,123400,344677840,3145,3145,3145,3145,0
20250224,123300,344677840,3145,3145,3145,3145,0
20250224,123200,344677840,3145,3145,3145,3145,0
20250224,123100,344677840,3145,3145,3145,3145,0
20250224,123000,344677840,3145,3150,3150,3145,126
20250224,122900,344281370,3150,3150,3150,3150,0
20250224,122800,344281370,3150,3150,3150,3150,0
20250224,122700,344281370,3150,3150,3150,3150,22
20250224,122600,344212070,3150,3150,3150,3150,25
20250224,122500,344133320,3150,3150,3150,3150,331
20250224,122400,343090670,3150,3150,3150,3150,505
20250224,122300,341499920,3150,3150,3150,3150,1761
20250224,122200,335952770,3155,3155,3155,3155,0
20250224,122100,335952770,3155,3155,3155,3155,0
20250224,122000,335952770,3155,3155,3155,3155,0
20250224,121900,335952770,3155,3155,3155,3155,1118
20250224,121800,332425480,3160,3160,3160,3160,201
20250224,121700,331790320,3160,3160,3160,3160,0
20250224,121600,331790320,3160,3160,3160,3160,0
20250224,121500,331790320,3160,3160,3160,3160,806
20250224,121400,329243360,3160,3160,3160,3160,0
20250224,121300,329243360,3160,3160,3160,3155,5620
20250224,121200,311499210,3160,3160,3160,3160,104
20250224,121100,311170570,3155,3160,3160,3155,2295
20250224,121000,303919765,3155,3155,3155,3155,3000
20250224,120900,294454765,3155,3155,3155,3155,400
20250224,120800,293192765,3160,3160,3160,3155,38
20250224,120700,293072710,3160,3160,3160,3160,1
20250224,120600,293069550,3155,3155,3155,3155,0
20250224,120500,293069550,3155,3155,3155,3155,0
20250224,120400,293069550,3155,3160,3160,3155,2010
20250224,120300,286727950,3160,3160,3160,3160,0
20250224,120200,286727950,3160,3160,3160,3160,0
20250224,120100,286727950,3160,3160,3160,3160,1500
20250224,120000,281987950,3155,3160,3160,3155,1054
20250224,115900,278657420,3155,3155,3155,3155,0
20250224,115800,278657420,3155,3155,3155,3155,0
20250224,115700,278657420,3155,3155,3155,3155,0
20250224,115600,278657420,3155,3155,3155,3155,10
20250224,115500,278625870,3155,3155,3155,3155,5
20250224,115400,278610095,3160,3160,3160,3160,0
20250224,115300,278610095,3160,3155,3160,3155,2926
20250224,115200,269364285,3155,3155,3155,3155,0
20250224,115100,269364285,3155,3155,3155,3155,1044
20250224,115000,266070465,3150,3150,3150,3150,0
20250224,114900,266070465,3150,3150,3150,3150,0
20250224,114800,266070465,3150,3150,3150,3150,108
20250224,114700,265730265,3150,3150,3150,3150,556
20250224,114600,263978865,3150,3150,3150,3150,0
20250224,114500,263978865,3150,3150,3150,3150,25
20250224,114400,263900115,3150,3150,3150,3150,15
20250224,114300,263852865,3155,3155,3155,3155,1500
20250224,114200,259120365,3155,3155,3155,3155,0
20250224,114100,259120365,3155,3155,3155,3155,3
20250224,114000,259110900,3155,3150,3155,3150,3403
20250224,113900,248384990,3150,3150,3150,3150,0
20250224,113800,248384990,3150,3150,3150,3150,1
20250224,113700,248381840,3150,3150,3150,3150,0
20250224,113600,248381840,3150,3150,3150,3150,0
20250224,113500,248381840,3150,3150,3150,3150,301
20250224,113400,247433690,3155,3155,3155,3155,0
20250224,113300,247433690,3155,3155,3155,3155,0
20250224,113200,247433690,3155,3155,3155,3155,0
20250224,113100,247433690,3155,3155,3155,3155,0
20250224,113000,247433690,3155,3155,3155,3155,1
20250224,112900,247430535,3150,3150,3150,3150,0
20250224,112800,247430535,3150,3150,3150,3150,0
20250224,112700,247430535,3150,3150,3150,3150,4532
20250224,112600,233154735,3150,3150,3150,3150,0
20250224,112500,233154735,3150,3150,3150,3150,0
20250224,112400,233154735,3150,3150,3150,3150,5
20250224,112300,233138985,3150,3150,3150,3150,1
20250224,112200,233135835,3150,3150,3150,3150,0
20250224,112100,233135835,3150,3150,3150,3150,2
20250224,112000,233129535,3160,3150,3160,3150,1065
20250224,111900,229774775,3160,3160,3160,3160,1
20250224,111800,229771615,3160,3160,3160,3160,40
20250224,111700,229645215,3160,3160,3160,3160,32
20250224,111600,229544095,3160,3150,3160,3150,22308
20250224,111500,159167705,3150,3150,3150,3150,600
20250224,111400,157277705,3145,3145,3145,3145,946
20250224,111300,154302535,3140,3140,3140,3140,0
20250224,111200,154302535,3140,3140,3140,3140,2
20250224,111100,154296255,3135,3135,3135,3135,5
20250224,111000,154280580,3135,3135,3135,3135,456
20250224,110900,152851020,3135,3135,3135,3135,0
20250224,110800,152851020,3135,3135,3135,3135,0
20250224,110700,152851020,3135,3135,3135,3135,0
20250224,110600,152851020,3135,3135,3135,3135,0
20250224,110500,152851020,3135,3135,3135,3135,0
20250224,110400,152851020,3135,3135,3135,3135,0
20250224,110300,152851020,3135,3135,3135,3135,0
20250224,110200,152851020,3135,3135,3135,3135,201
20250224,110100,152220885,3140,3140,3140,3140,100
20250224,110000,151906885,3145,3145,3145,3145,0
20250224,105900,151906885,3145,3145,3145,3145,30
20250224,105800,151812535,3145,3145,3145,3145,100
20250224,105700,151498035,3145,3145,3145,3145,10
20250224,105600,151466585,3145,3145,3145,3145,0
20250224,105500,151466585,3145,3145,3145,3145,0
20250224,105400,151466585,3145,3145,3145,3145,92
20250224,105300,151177245,3145,3145,3145,3145,273
20250224,105200,150318660,3145,3145,3145,3145,0
20250224,105100,150318660,3145,3145,3145,3145,0
20250224,105000,150318660,3145,3145,3145,3145,1000
20250224,104900,147173660,3150,3150,3150,3150,0
20250224,104800,147173660,3150,3140,3150,3140,6993
20250224,104700,125195450,3135,3135,3135,3135,0
20250224,104600,125195450,3135,3135,3135,3135,0
20250224,104500,125195450,3135,3135,3135,3135,0
20250224,104400,125195450,3135,3135,3135,3135,0
20250224,104300,125195450,3135,3135,3135,3135,1
20250224,104200,125192315,3140,3140,3140,3140,0
20250224,104100,125192315,3140,3140,3140,3140,1
20250224,104000,125189175,3140,3140,3140,3140,0
20250224,103900,125189175,3140,3140,3140,3140,362
20250224,103800,124052495,3145,3145,3145,3145,6
20250224,103700,124033625,3140,3140,3140,3140,3266
20250224,103600,113778385,3145,3145,3145,3145,0
20250224,103500,113778385,3145,3145,3145,3145,0
20250224,103400,113778385,3145,3145,3145,3145,84
20250224,103300,113514205,3140,3140,3140,3140,269
20250224,103200,112669545,3140,3140,3140,3140,20
20250224,103100,112606745,3145,3145,3145,3145,65
20250224,103000,112402320,3145,3145,3145,3145,0
20250224,102900,112402320,3145,3140,3145,3140,554
20250224,102800,110660260,3140,3140,3140,3140,435
20250224,102700,109294360,3140,3140,3140,3140,200
20250224,102600,108666360,3140,3140,3140,3140,100
20250224,102500,108352360,3140,3140,3140,3140,8
20250224,102400,108327240,3140,3140,3140,3140,135
20250224,102300,107903340,3140,3140,3140,3140,5
20250224,102200,107887640,3140,3140,3140,3140,352
20250224,102100,106782360,3145,3145,3145,3145,0
20250224,102000,106782360,3145,3145,3145,3145,37
20250224,101900,106665995,3145,3145,3145,3145,222
20250224,101800,105967805,3145,3140,3145,3140,1254
20250224,101700,102027320,3140,3135,3140,3135,342
20250224,101600,100953450,3140,3140,3140,3140,549
20250224,101500,99229590,3140,3140,3140,3140,100
20250224,101400,98915590,3140,3140,3140,3140,0
20250224,101300,98915590,3140,3140,3140,3140,20
20250224,101200,98852790,3140,3140,3140,3140,101
20250224,101100,98535650,3140,3125,3140,3125,5
20250224,101000,98519995,3125,3125,3125,3125,0
20250224,100900,98519995,3125,3125,3125,3125,260
20250224,100800,97707495,3120,3120,3120,3120,28
20250224,100700,97620135,3125,3125,3125,3125,0
20250224,100600,97620135,3125,3125,3125,3125,0
20250224,100500,97620135,3125,3125,3125,3125,0
20250224,100400,97620135,3125,3125,3125,3125,38
20250224,100300,97501385,3120,3120,3120,3120,116
20250224,100200,97139465,3120,3120,3120,3120,10
20250224,100100,97108265,3120,3120,3120,3120,0
20250224,100000,97108265,3120,3120,3120,3120,0
20250224,095900,97108265,3120,3110,3120,3105,900
20250224,095800,94305935,3115,3115,3115,3115,120
20250224,095700,93932135,3115,3115,3115,3115,150
20250224,095600,93464885,3115,3115,3115,3115,257
20250224,095500,92664330,3105,3105,3105,3105,0
20250224,095400,92664330,3105,3110,3110,3105,1746
20250224,095300,87236660,3125,3125,3125,3125,0
20250224,095200,87236660,3125,3125,3125,3125,21
20250224,095100,87171035,3125,3125,3125,3125,2
20250224,095000,87164785,3110,3125,3125,3110,685
20250224,094900,85033030,3125,3125,3125,3125,0
20250224,094800,85033030,3125,3125,3125,3125,0
20250224,094700,85033030,3125,3125,3125,3125,0
20250224,094600,85033030,3125,3125,3125,3125,0
20250224,094500,85033030,3125,3125,3125,3125,0
20250224,094400,85033030,3125,3125,3125,3125,0
20250224,094300,85033030,3125,3130,3130,3115,1122
20250224,094200,81532070,3130,3135,3135,3130,945
20250224,094100,78572055,3140,3140,3140,3135,31
20250224,094000,78474810,3145,3145,3145,3145,0
20250224,093900,78474810,3145,3145,3145,3145,0
20250224,093800,78474810,3145,3145,3145,3145,0
20250224,093700,78474810,3145,3145,3145,3145,0
20250224,093600,78474810,3145,3145,3145,3145,1
20250224,093500,78471665,3140,3140,3140,3140,19
20250224,093400,78412005,3140,3140,3140,3140,0
20250224,093300,78412005,3140,3140,3140,3140,0
20250224,093200,78412005,3140,3140,3140,3140,0
20250224,093100,78412005,3140,3140,3140,3140,330
20250224,093000,77375805,3145,3145,3145,3145,0
20250224,092900,77375805,3145,3145,3145,3145,1700
20250224,092800,72029305,3145,3145,3145,3145,59
20250224,092700,71843750,3140,3140,3140,3140,242
20250224,092600,71083870,3140,3150,3150,3140,132
20250224,092500,70669170,3140,3140,3140,3140,1424
20250224,092400,66197810,3140,3150,3150,3140,656
20250224,092300,64137870,3150,3150,3155,3145,166
20250224,092200,63614890,3155,3155,3155,3155,0
20250224,092100,63614890,3155,3150,3155,3145,1550
20250224,092000,58734640,3155,3150,3155,3150,56
20250224,091900,58557980,3155,3150,3155,3150,1537
20250224,091800,53716230,3150,3150,3150,3150,3003
20250224,091700,44256780,3140,3150,3150,3140,1171
20250224,091600,40578130,3145,3140,3145,3140,1703
20250224,091500,35223350,3135,3135,3135,3135,0
20250224,091400,35223350,3135,3140,3140,3135,1008
20250224,091300,32058730,3145,3140,3145,3140,619
20250224,091200,30115065,3140,3125,3140,3125,3918
20250224,091100,17869635,3120,3120,3120,3120,240
20250224,091000,17120835,3120,3120,3120,3120,1
20250224,090900,17117715,3110,3110,3110,3110,4
20250224,090800,17105275,3110,3110,3110,3110,500
20250224,090700,15550275,3120,3120,3120,3120,0
20250224,090600,15550275,3120,3110,3120,3110,90
20250224,090500,15270365,3110,3115,3115,3110,111
20250224,090400,14924655,3115,3105,3115,3100,597
20250224,090300,13072720,3105,3105,3105,3105,0
20250224,090200,13072720,3105,3105,3105,3105,0
20250224,090100,13072720,3105,3100,3105,3100,641
20250224,090000,11085600,3100,3100,3100,3100,3576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 192700 654520225 3175 3175 3175 3175 2586
3 20250224 192600 654520225 3175 3175 3175 3175 0
4 20250224 192500 654520225 3175 3175 3175 3175 0
5 20250224 192400 654520225 3175 3175 3175 3175 0
6 20250224 192300 654520225 3175 3175 3175 3175 0
7 20250224 192200 654520225 3175 3175 3175 3175 0
8 20250224 192100 654520225 3175 3175 3175 3175 0
9 20250224 192000 654520225 3175 3175 3175 3175 0
10 20250224 191900 654520225 3175 3175 3175 3175 0
11 20250224 191800 654520225 3175 3175 3175 3175 0
12 20250224 191700 654520225 3175 3175 3175 3175 0
13 20250224 191600 654520225 3175 3175 3175 3175 0
14 20250224 191500 654520225 3175 3175 3175 3175 0
15 20250224 191400 654520225 3175 3175 3175 3175 0
16 20250224 191300 654520225 3175 3175 3175 3175 0
17 20250224 191200 654520225 3175 3175 3175 3175 0
18 20250224 191100 654520225 3175 3175 3175 3175 0
19 20250224 191000 654520225 3175 3175 3175 3175 0
20 20250224 190900 654520225 3175 3175 3175 3175 0
21 20250224 190800 654520225 3175 3175 3175 3175 0
22 20250224 190700 654520225 3175 3175 3175 3175 0
23 20250224 190600 654520225 3175 3175 3175 3175 0
24 20250224 190500 654520225 3175 3175 3175 3175 0
25 20250224 190400 654520225 3175 3175 3175 3175 0
26 20250224 190300 654520225 3175 3175 3175 3175 0
27 20250224 190200 654520225 3175 3175 3175 3175 0
28 20250224 190100 654520225 3175 3175 3175 3175 0
29 20250224 190000 654520225 3175 3175 3175 3175 0
30 20250224 185900 654520225 3175 3175 3175 3175 0
31 20250224 185800 654520225 3175 3175 3175 3175 0
32 20250224 185700 654520225 3175 3175 3175 3175 2586
33 20250224 185600 654520225 3175 3175 3175 3175 0
34 20250224 185500 654520225 3175 3175 3175 3175 0
35 20250224 185400 654520225 3175 3175 3175 3175 0
36 20250224 185300 654520225 3175 3175 3175 3175 0
37 20250224 185200 654520225 3175 3175 3175 3175 0
38 20250224 185100 654520225 3175 3175 3175 3175 0
39 20250224 185000 654520225 3175 3175 3175 3175 0
40 20250224 184900 654520225 3175 3175 3175 3175 0
41 20250224 184800 654520225 3175 3175 3175 3175 0
42 20250224 184700 654520225 3175 3175 3175 3175 0
43 20250224 184600 654520225 3175 3175 3175 3175 0
44 20250224 184500 654520225 3175 3175 3175 3175 0
45 20250224 184400 654520225 3175 3175 3175 3175 0
46 20250224 184300 654520225 3175 3175 3175 3175 0
47 20250224 184200 654520225 3175 3175 3175 3175 0
48 20250224 184100 654520225 3175 3175 3175 3175 0
49 20250224 184000 654520225 3175 3175 3175 3175 0
50 20250224 183900 654520225 3175 3175 3175 3175 0
51 20250224 183800 654520225 3175 3175 3175 3175 0
52 20250224 183700 654520225 3175 3175 3175 3175 0
53 20250224 183600 654520225 3175 3175 3175 3175 0
54 20250224 183500 654520225 3175 3175 3175 3175 0
55 20250224 183400 654520225 3175 3175 3175 3175 0
56 20250224 183300 654520225 3175 3175 3175 3175 0
57 20250224 183200 654520225 3175 3175 3175 3175 0
58 20250224 183100 654520225 3175 3175 3175 3175 0
59 20250224 183000 654520225 3175 3175 3175 3175 0
60 20250224 182900 654520225 3175 3175 3175 3175 0
61 20250224 182800 654520225 3175 3175 3175 3175 0
62 20250224 182700 654520225 3175 3175 3175 3175 2586
63 20250224 182600 654520225 3175 3175 3175 3175 0
64 20250224 182500 654520225 3175 3175 3175 3175 0
65 20250224 182400 654520225 3175 3175 3175 3175 0
66 20250224 182300 654520225 3175 3175 3175 3175 0
67 20250224 182200 654520225 3175 3175 3175 3175 0
68 20250224 182100 654520225 3175 3175 3175 3175 0
69 20250224 182000 654520225 3175 3175 3175 3175 0
70 20250224 181900 654520225 3175 3175 3175 3175 0
71 20250224 181800 654520225 3175 3175 3175 3175 0
72 20250224 181700 654520225 3175 3175 3175 3175 0
73 20250224 181600 654520225 3175 3175 3175 3175 0
74 20250224 181500 654520225 3175 3175 3175 3175 0
75 20250224 181400 654520225 3175 3175 3175 3175 0
76 20250224 181300 654520225 3175 3175 3175 3175 0
77 20250224 181200 654520225 3175 3175 3175 3175 0
78 20250224 181100 654520225 3175 3175 3175 3175 0
79 20250224 181000 654520225 3175 3175 3175 3175 0
80 20250224 180900 654520225 3175 3175 3175 3175 0
81 20250224 180800 654520225 3175 3175 3175 3175 0
82 20250224 180700 654520225 3175 3175 3175 3175 0
83 20250224 180600 654520225 3175 3175 3175 3175 0
84 20250224 180500 654520225 3175 3175 3175 3175 0
85 20250224 180400 654520225 3175 3175 3175 3175 0
86 20250224 180300 654520225 3175 3175 3175 3175 0
87 20250224 180200 654520225 3175 3175 3175 3175 0
88 20250224 180100 654520225 3175 3175 3175 3175 0
89 20250224 180000 654520225 3175 3175 3175 3175 0
90 20250224 175900 654520225 3175 3175 3175 3175 0
91 20250224 175800 654520225 3175 3175 3175 3175 0
92 20250224 175700 654520225 3175 3175 3175 3175 2586
93 20250224 175600 654520225 3175 3175 3175 3175 0
94 20250224 175500 654520225 3175 3175 3175 3175 0
95 20250224 175400 654520225 3175 3175 3175 3175 0
96 20250224 175300 654520225 3175 3175 3175 3175 0
97 20250224 175200 654520225 3175 3175 3175 3175 0
98 20250224 175100 654520225 3175 3175 3175 3175 0
99 20250224 175000 654520225 3175 3175 3175 3175 0
100 20250224 174900 654520225 3175 3175 3175 3175 0
101 20250224 174800 654520225 3175 3175 3175 3175 0
102 20250224 174700 654520225 3175 3175 3175 3175 0
103 20250224 174600 654520225 3175 3175 3175 3175 0
104 20250224 174500 654520225 3175 3175 3175 3175 0
105 20250224 174400 654520225 3175 3175 3175 3175 0
106 20250224 174300 654520225 3175 3175 3175 3175 0
107 20250224 174200 654520225 3175 3175 3175 3175 0
108 20250224 174100 654520225 3175 3175 3175 3175 0
109 20250224 174000 654520225 3175 3175 3175 3175 0
110 20250224 173900 654520225 3175 3175 3175 3175 0
111 20250224 173800 654520225 3175 3175 3175 3175 0
112 20250224 173700 654520225 3175 3175 3175 3175 0
113 20250224 173600 654520225 3175 3175 3175 3175 0
114 20250224 173500 654520225 3175 3175 3175 3175 0
115 20250224 173400 654520225 3175 3175 3175 3175 0
116 20250224 173300 654520225 3175 3175 3175 3175 0
117 20250224 173200 654520225 3175 3175 3175 3175 0
118 20250224 173100 654520225 3175 3175 3175 3175 0
119 20250224 173000 654520225 3175 3175 3175 3175 0
120 20250224 172900 654520225 3175 3175 3175 3175 0
121 20250224 172800 654520225 3175 3175 3175 3175 0
122 20250224 172700 654520225 3175 3175 3175 3175 2586
123 20250224 172600 654520225 3175 3175 3175 3175 0
124 20250224 172500 654520225 3175 3175 3175 3175 0
125 20250224 172400 654520225 3175 3175 3175 3175 0
126 20250224 172300 654520225 3175 3175 3175 3175 0
127 20250224 172200 654520225 3175 3175 3175 3175 0
128 20250224 172100 654520225 3175 3175 3175 3175 0
129 20250224 172000 654520225 3175 3175 3175 3175 0
130 20250224 171900 654520225 3175 3175 3175 3175 0
131 20250224 171800 654520225 3175 3175 3175 3175 0
132 20250224 171700 654520225 3175 3175 3175 3175 0
133 20250224 171600 654520225 3175 3175 3175 3175 0
134 20250224 171500 654520225 3175 3175 3175 3175 0
135 20250224 171400 654520225 3175 3175 3175 3175 0
136 20250224 171300 654520225 3175 3175 3175 3175 0
137 20250224 171200 654520225 3175 3175 3175 3175 0
138 20250224 171100 654520225 3175 3175 3175 3175 0
139 20250224 171000 654520225 3175 3175 3175 3175 0
140 20250224 170900 654520225 3175 3175 3175 3175 0
141 20250224 170800 654520225 3175 3175 3175 3175 0
142 20250224 170700 654520225 3175 3175 3175 3175 0
143 20250224 170600 654520225 3175 3175 3175 3175 0
144 20250224 170500 654520225 3175 3175 3175 3175 0
145 20250224 170400 654520225 3175 3175 3175 3175 0
146 20250224 170300 654520225 3175 3175 3175 3175 0
147 20250224 170200 654520225 3175 3175 3175 3175 0
148 20250224 170100 654520225 3175 3175 3175 3175 0
149 20250224 170000 654520225 3175 3175 3175 3175 0
150 20250224 165900 654520225 3175 3175 3175 3175 0
151 20250224 165800 654520225 3175 3175 3175 3175 0
152 20250224 165700 654520225 3175 3175 3175 3175 2586
153 20250224 165600 654520225 3175 3175 3175 3175 0
154 20250224 165500 654520225 3175 3175 3175 3175 0
155 20250224 165400 654520225 3175 3175 3175 3175 0
156 20250224 165300 654520225 3175 3175 3175 3175 0
157 20250224 165200 654520225 3175 3175 3175 3175 0
158 20250224 165100 654520225 3175 3175 3175 3175 0
159 20250224 165000 654520225 3175 3175 3175 3175 0
160 20250224 164900 654520225 3175 3175 3175 3175 0
161 20250224 164800 654520225 3175 3175 3175 3175 0
162 20250224 164700 654520225 3175 3175 3175 3175 0
163 20250224 164600 654520225 3175 3175 3175 3175 0
164 20250224 164500 654520225 3175 3175 3175 3175 0
165 20250224 164400 654520225 3175 3175 3175 3175 0
166 20250224 164300 654520225 3175 3175 3175 3175 0
167 20250224 164200 654520225 3175 3175 3175 3175 0
168 20250224 164100 654520225 3175 3175 3175 3175 0
169 20250224 164000 654520225 3175 3175 3175 3175 0
170 20250224 163900 654520225 3175 3175 3175 3175 0
171 20250224 163800 654520225 3175 3175 3175 3175 0
172 20250224 163700 654520225 3175 3175 3175 3175 0
173 20250224 163600 654520225 3175 3175 3175 3175 0
174 20250224 163500 654520225 3175 3175 3175 3175 0
175 20250224 163400 654520225 3175 3175 3175 3175 0
176 20250224 163300 654520225 3175 3175 3175 3175 0
177 20250224 163200 654520225 3175 3175 3175 3175 0
178 20250224 163100 654520225 3175 3175 3175 3175 0
179 20250224 163000 654520225 3175 3175 3175 3175 0
180 20250224 162900 654520225 3175 3175 3175 3175 0
181 20250224 162800 654520225 3175 3175 3175 3175 0
182 20250224 162700 654520225 3175 3175 3175 3175 2586
183 20250224 162600 654520225 3175 3175 3175 3175 0
184 20250224 162500 654520225 3175 3175 3175 3175 0
185 20250224 162400 654520225 3175 3175 3175 3175 0
186 20250224 162300 654520225 3175 3175 3175 3175 0
187 20250224 162200 654520225 3175 3175 3175 3175 0
188 20250224 162100 654520225 3175 3175 3175 3175 0
189 20250224 162000 654520225 3175 3175 3175 3175 0
190 20250224 161900 654520225 3175 3175 3175 3175 0
191 20250224 161800 654520225 3175 3175 3175 3175 0
192 20250224 161700 654520225 3175 3175 3175 3175 0
193 20250224 161600 654520225 3175 3175 3175 3175 0
194 20250224 161500 654520225 3175 3175 3175 3175 0
195 20250224 161400 654520225 3175 3175 3175 3175 0
196 20250224 161300 654520225 3175 3175 3175 3175 0
197 20250224 161200 654520225 3175 3175 3175 3175 0
198 20250224 161100 654520225 3175 3175 3175 3175 0
199 20250224 161000 654520225 3175 3175 3175 3175 0
200 20250224 160900 654520225 3175 3175 3175 3175 0
201 20250224 160800 654520225 3175 3175 3175 3175 0
202 20250224 160700 654520225 3175 3175 3175 3175 0
203 20250224 160600 654520225 3175 3175 3175 3175 0
204 20250224 160500 654520225 3175 3175 3175 3175 0
205 20250224 160400 654520225 3175 3175 3175 3175 0
206 20250224 160300 654520225 3175 3175 3175 3175 0
207 20250224 160200 654520225 3175 3175 3175 3175 0
208 20250224 160100 654520225 3175 3175 3175 3175 0
209 20250224 160000 654520225 3175 3175 3175 3175 0
210 20250224 155900 654520225 3175 3175 3175 3175 0
211 20250224 155800 654520225 3175 3175 3175 3175 0
212 20250224 155700 654520225 3175 3175 3175 3175 2586
213 20250224 155600 654520225 3175 3175 3175 3175 0
214 20250224 155500 654520225 3175 3175 3175 3175 0
215 20250224 155400 654520225 3175 3175 3175 3175 0
216 20250224 155300 654520225 3175 3175 3175 3175 0
217 20250224 155200 654520225 3175 3175 3175 3175 0
218 20250224 155100 654520225 3175 3175 3175 3175 0
219 20250224 155000 654520225 3175 3175 3175 3175 0
220 20250224 154900 654520225 3175 3175 3175 3175 0
221 20250224 154800 654520225 3175 3175 3175 3175 0
222 20250224 154700 654520225 3175 3175 3175 3175 0
223 20250224 154600 654520225 3175 3175 3175 3175 0
224 20250224 154500 654520225 3175 3175 3175 3175 0
225 20250224 154400 654520225 3175 3175 3175 3175 0
226 20250224 154300 654520225 3175 3175 3175 3175 0
227 20250224 154200 654520225 3175 3175 3175 3175 0
228 20250224 154100 654520225 3175 3175 3175 3175 0
229 20250224 154000 654520225 3175 3175 3175 3175 0
230 20250224 153900 654520225 3175 3175 3175 3175 0
231 20250224 153800 654520225 3175 3175 3175 3175 0
232 20250224 153700 654520225 3175 3175 3175 3175 0
233 20250224 153600 654520225 3175 3175 3175 3175 0
234 20250224 153500 654520225 3175 3175 3175 3175 0
235 20250224 153400 654520225 3175 3175 3175 3175 0
236 20250224 153300 654520225 3175 3175 3175 3175 0
237 20250224 153200 654520225 3175 3175 3175 3175 0
238 20250224 153100 654520225 3175 3175 3175 3175 0
239 20250224 153000 654520225 3175 3175 3175 3175 2586
240 20250224 152900 646309675 3175 3175 3175 3175 0
241 20250224 152800 646309675 3175 3175 3175 3175 0
242 20250224 152700 646309675 3175 3175 3175 3175 0
243 20250224 152600 646309675 3175 3175 3175 3175 0
244 20250224 152500 646309675 3175 3175 3175 3175 0
245 20250224 152400 646309675 3175 3175 3175 3175 0
246 20250224 152300 646309675 3175 3175 3175 3175 0
247 20250224 152200 646309675 3175 3175 3175 3175 0
248 20250224 152100 646309675 3175 3175 3175 3175 0
249 20250224 152000 646309675 3175 3175 3175 3175 0
250 20250224 151900 646309675 3175 3175 3175 3175 1
251 20250224 151800 646306500 3165 3165 3165 3165 100
252 20250224 151700 645990000 3165 3165 3165 3165 100
253 20250224 151600 645673500 3165 3165 3165 3165 34
254 20250224 151500 645565890 3170 3175 3175 3170 22
255 20250224 151400 645496095 3180 3180 3180 3180 0
256 20250224 151300 645496095 3180 3175 3180 3175 21
257 20250224 151200 645429415 3175 3175 3175 3175 0
258 20250224 151100 645429415 3175 3175 3175 3175 1
259 20250224 151000 645426240 3180 3180 3180 3180 0
260 20250224 150900 645426240 3180 3165 3180 3165 1765
261 20250224 150800 639840000 3180 3180 3180 3180 10
262 20250224 150700 639808200 3180 3180 3180 3180 300
263 20250224 150600 638854200 3180 3180 3180 3180 570
264 20250224 150500 637041600 3180 3175 3180 3175 10
265 20250224 150400 637009845 3170 3170 3170 3170 33
266 20250224 150300 636905235 3170 3170 3170 3170 57
267 20250224 150200 636724545 3170 3170 3170 3170 59
268 20250224 150100 636537515 3175 3175 3175 3175 0
269 20250224 150000 636537515 3175 3175 3175 3175 461
270 20250224 145900 635073840 3180 3180 3180 3175 197
271 20250224 145800 634447885 3180 3180 3180 3180 10
272 20250224 145700 634416085 3180 3180 3180 3180 5
273 20250224 145600 634400185 3185 3185 3185 3185 200
274 20250224 145500 633763185 3185 3170 3185 3170 563
275 20250224 145400 631978460 3175 3175 3175 3175 15
276 20250224 145300 631930835 3185 3175 3185 3175 5
277 20250224 145200 631914950 3175 3185 3190 3175 138
278 20250224 145100 631475455 3190 3190 3190 3190 70
279 20250224 145000 631252155 3190 3185 3190 3180 283
280 20250224 144900 630350335 3185 3185 3190 3185 1166
281 20250224 144800 626631020 3190 3175 3190 3175 5971
282 20250224 144700 607636230 3180 3160 3180 3160 26848
283 20250224 144600 522637330 3165 3165 3165 3165 250
284 20250224 144500 521846080 3165 3165 3165 3165 1
285 20250224 144400 521842915 3165 3160 3165 3160 23
286 20250224 144300 521770135 3165 3160 3165 3160 27
287 20250224 144200 521684805 3165 3160 3165 3160 2221
288 20250224 144100 514665340 3165 3165 3165 3160 3579
289 20250224 144000 503346950 3165 3165 3165 3165 133
290 20250224 143900 502926005 3165 3160 3165 3160 1091
291 20250224 143800 499474900 3165 3165 3165 3160 1168
292 20250224 143700 495778730 3165 3160 3165 3160 8706
293 20250224 143600 468254455 3160 3160 3160 3160 40
294 20250224 143500 468128055 3160 3160 3160 3160 0
295 20250224 143400 468128055 3160 3165 3165 3160 1834
296 20250224 143300 462332565 3165 3165 3165 3165 3
297 20250224 143200 462323070 3165 3165 3165 3165 1
298 20250224 143100 462319905 3160 3160 3160 3160 60
299 20250224 143000 462130305 3165 3165 3165 3165 0
300 20250224 142900 462130305 3165 3165 3165 3165 0
301 20250224 142800 462130305 3165 3165 3165 3165 3
302 20250224 142700 462120810 3165 3165 3165 3165 50
303 20250224 142600 461962560 3160 3160 3165 3160 47
304 20250224 142500 461813885 3165 3165 3165 3165 206
305 20250224 142400 461161895 3160 3160 3160 3160 0
306 20250224 142300 461161895 3160 3165 3165 3160 300
307 20250224 142200 460212895 3165 3165 3165 3165 370
308 20250224 142100 459041845 3165 3165 3165 3165 5
309 20250224 142000 459026020 3170 3165 3170 3165 31
310 20250224 141900 458927855 3165 3165 3170 3165 198
311 20250224 141800 458300455 3170 3170 3170 3170 0
312 20250224 141700 458300455 3170 3170 3170 3170 0
313 20250224 141600 458300455 3170 3170 3170 3170 2
314 20250224 141500 458294115 3170 3170 3170 3170 201
315 20250224 141400 457656945 3170 3170 3170 3170 10
316 20250224 141300 457625245 3165 3165 3165 3165 210
317 20250224 141200 456960595 3165 3165 3165 3165 156
318 20250224 141100 456466855 3165 3165 3165 3165 655
319 20250224 141000 454393780 3165 3165 3165 3165 0
320 20250224 140900 454393780 3165 3160 3165 3160 119
321 20250224 140800 454017200 3160 3160 3160 3160 145
322 20250224 140700 453559000 3160 3160 3160 3160 220
323 20250224 140600 452863800 3160 3160 3160 3160 193
324 20250224 140500 452253920 3160 3160 3165 3160 1058
325 20250224 140400 448907890 3160 3160 3160 3160 957
326 20250224 140300 445883770 3160 3160 3160 3160 0
327 20250224 140200 445883770 3160 3160 3160 3160 150
328 20250224 140100 445409770 3160 3160 3160 3160 0
329 20250224 140000 445409770 3160 3160 3160 3160 0
330 20250224 135900 445409770 3160 3160 3160 3160 20
331 20250224 135800 445346570 3160 3155 3160 3155 6748
332 20250224 135700 424050260 3160 3160 3160 3160 400
333 20250224 135600 422786260 3160 3160 3160 3160 0
334 20250224 135500 422786260 3160 3155 3160 3155 1818
335 20250224 135400 417048990 3155 3150 3155 3150 2900
336 20250224 135300 407909490 3155 3155 3155 3155 3
337 20250224 135200 407900025 3155 3155 3155 3155 48
338 20250224 135100 407748585 3155 3155 3155 3155 0
339 20250224 135000 407748585 3155 3155 3155 3155 0
340 20250224 134900 407748585 3155 3155 3155 3155 345
341 20250224 134800 406660110 3150 3150 3150 3150 50
342 20250224 134700 406502610 3150 3150 3150 3150 406
343 20250224 134600 405223710 3150 3150 3150 3150 25
344 20250224 134500 405144960 3150 3150 3150 3150 141
345 20250224 134400 404700810 3155 3155 3155 3155 0
346 20250224 134300 404700810 3155 3155 3155 3155 0
347 20250224 134200 404700810 3155 3155 3155 3155 0
348 20250224 134100 404700810 3155 3155 3155 3155 0
349 20250224 134000 404700810 3155 3155 3155 3150 720
350 20250224 133900 402429460 3150 3150 3150 3150 0
351 20250224 133800 402429460 3150 3150 3150 3150 0
352 20250224 133700 402429460 3150 3150 3150 3150 0
353 20250224 133600 402429460 3150 3150 3150 3150 0
354 20250224 133500 402429460 3150 3150 3150 3150 1
355 20250224 133400 402426310 3150 3150 3150 3150 6
356 20250224 133300 402407410 3155 3155 3155 3155 0
357 20250224 133200 402407410 3155 3155 3155 3155 827
358 20250224 133100 399798225 3155 3155 3155 3155 560
359 20250224 133000 398031425 3155 3155 3155 3155 100
360 20250224 132900 397715925 3155 3155 3155 3155 0
361 20250224 132800 397715925 3155 3155 3155 3155 0
362 20250224 132700 397715925 3155 3155 3155 3155 0
363 20250224 132600 397715925 3155 3155 3155 3155 0
364 20250224 132500 397715925 3155 3155 3155 3155 0
365 20250224 132400 397715925 3155 3155 3155 3155 0
366 20250224 132300 397715925 3155 3150 3155 3150 3233
367 20250224 132200 387529955 3140 3140 3140 3140 1
368 20250224 132100 387526815 3135 3135 3135 3135 0
369 20250224 132000 387526815 3135 3135 3135 3135 0
370 20250224 131900 387526815 3135 3135 3135 3135 0
371 20250224 131800 387526815 3135 3135 3135 3135 36
372 20250224 131700 387413955 3135 3135 3135 3135 0
373 20250224 131600 387413955 3135 3150 3150 3135 232
374 20250224 131500 386683185 3150 3150 3150 3150 0
375 20250224 131400 386683185 3150 3150 3150 3150 0
376 20250224 131300 386683185 3150 3150 3150 3150 400
377 20250224 131200 385423185 3150 3150 3150 3150 0
378 20250224 131100 385423185 3150 3150 3150 3150 486
379 20250224 131000 383892285 3150 3150 3150 3150 0
380 20250224 130900 383892285 3150 3150 3150 3150 115
381 20250224 130800 383530035 3150 3150 3150 3150 31
382 20250224 130700 383432385 3150 3150 3150 3150 41
383 20250224 130600 383303235 3150 3150 3150 3150 0
384 20250224 130500 383303235 3150 3150 3150 3150 0
385 20250224 130400 383303235 3150 3150 3150 3150 0
386 20250224 130300 383303235 3150 3150 3150 3150 0
387 20250224 130200 383303235 3150 3150 3150 3150 0
388 20250224 130100 383303235 3150 3150 3150 3150 0
389 20250224 130000 383303235 3150 3150 3150 3150 0
390 20250224 125900 383303235 3150 3150 3150 3150 160
391 20250224 125800 382799235 3150 3150 3150 3150 0
392 20250224 125700 382799235 3150 3150 3150 3150 0
393 20250224 125600 382799235 3150 3150 3150 3150 0
394 20250224 125500 382799235 3150 3145 3150 3145 500
395 20250224 125400 381224550 3130 3130 3130 3130 1
396 20250224 125300 381221420 3130 3130 3130 3130 300
397 20250224 125200 380282420 3130 3130 3130 3130 0
398 20250224 125100 380282420 3130 3145 3145 3125 8063
399 20250224 125000 355023595 3150 3150 3150 3150 816
400 20250224 124900 352453195 3155 3150 3155 3150 450
401 20250224 124800 351035690 3145 3145 3145 3145 0
402 20250224 124700 351035690 3145 3145 3145 3145 0
403 20250224 124600 351035690 3145 3150 3150 3145 401
404 20250224 124500 349774540 3150 3150 3150 3150 1
405 20250224 124400 349771390 3150 3150 3150 3150 0
406 20250224 124300 349771390 3150 3150 3150 3150 984
407 20250224 124200 346671790 3150 3150 3150 3150 0
408 20250224 124100 346671790 3150 3150 3150 3150 200
409 20250224 124000 346041790 3150 3150 3150 3150 50
410 20250224 123900 345884290 3150 3150 3150 3150 382
411 20250224 123800 344680990 3150 3150 3150 3150 0
412 20250224 123700 344680990 3150 3150 3150 3150 1
413 20250224 123600 344677840 3145 3145 3145 3145 0
414 20250224 123500 344677840 3145 3145 3145 3145 0
415 20250224 123400 344677840 3145 3145 3145 3145 0
416 20250224 123300 344677840 3145 3145 3145 3145 0
417 20250224 123200 344677840 3145 3145 3145 3145 0
418 20250224 123100 344677840 3145 3145 3145 3145 0
419 20250224 123000 344677840 3145 3150 3150 3145 126
420 20250224 122900 344281370 3150 3150 3150 3150 0
421 20250224 122800 344281370 3150 3150 3150 3150 0
422 20250224 122700 344281370 3150 3150 3150 3150 22
423 20250224 122600 344212070 3150 3150 3150 3150 25
424 20250224 122500 344133320 3150 3150 3150 3150 331
425 20250224 122400 343090670 3150 3150 3150 3150 505
426 20250224 122300 341499920 3150 3150 3150 3150 1761
427 20250224 122200 335952770 3155 3155 3155 3155 0
428 20250224 122100 335952770 3155 3155 3155 3155 0
429 20250224 122000 335952770 3155 3155 3155 3155 0
430 20250224 121900 335952770 3155 3155 3155 3155 1118
431 20250224 121800 332425480 3160 3160 3160 3160 201
432 20250224 121700 331790320 3160 3160 3160 3160 0
433 20250224 121600 331790320 3160 3160 3160 3160 0
434 20250224 121500 331790320 3160 3160 3160 3160 806
435 20250224 121400 329243360 3160 3160 3160 3160 0
436 20250224 121300 329243360 3160 3160 3160 3155 5620
437 20250224 121200 311499210 3160 3160 3160 3160 104
438 20250224 121100 311170570 3155 3160 3160 3155 2295
439 20250224 121000 303919765 3155 3155 3155 3155 3000
440 20250224 120900 294454765 3155 3155 3155 3155 400
441 20250224 120800 293192765 3160 3160 3160 3155 38
442 20250224 120700 293072710 3160 3160 3160 3160 1
443 20250224 120600 293069550 3155 3155 3155 3155 0
444 20250224 120500 293069550 3155 3155 3155 3155 0
445 20250224 120400 293069550 3155 3160 3160 3155 2010
446 20250224 120300 286727950 3160 3160 3160 3160 0
447 20250224 120200 286727950 3160 3160 3160 3160 0
448 20250224 120100 286727950 3160 3160 3160 3160 1500
449 20250224 120000 281987950 3155 3160 3160 3155 1054
450 20250224 115900 278657420 3155 3155 3155 3155 0
451 20250224 115800 278657420 3155 3155 3155 3155 0
452 20250224 115700 278657420 3155 3155 3155 3155 0
453 20250224 115600 278657420 3155 3155 3155 3155 10
454 20250224 115500 278625870 3155 3155 3155 3155 5
455 20250224 115400 278610095 3160 3160 3160 3160 0
456 20250224 115300 278610095 3160 3155 3160 3155 2926
457 20250224 115200 269364285 3155 3155 3155 3155 0
458 20250224 115100 269364285 3155 3155 3155 3155 1044
459 20250224 115000 266070465 3150 3150 3150 3150 0
460 20250224 114900 266070465 3150 3150 3150 3150 0
461 20250224 114800 266070465 3150 3150 3150 3150 108
462 20250224 114700 265730265 3150 3150 3150 3150 556
463 20250224 114600 263978865 3150 3150 3150 3150 0
464 20250224 114500 263978865 3150 3150 3150 3150 25
465 20250224 114400 263900115 3150 3150 3150 3150 15
466 20250224 114300 263852865 3155 3155 3155 3155 1500
467 20250224 114200 259120365 3155 3155 3155 3155 0
468 20250224 114100 259120365 3155 3155 3155 3155 3
469 20250224 114000 259110900 3155 3150 3155 3150 3403
470 20250224 113900 248384990 3150 3150 3150 3150 0
471 20250224 113800 248384990 3150 3150 3150 3150 1
472 20250224 113700 248381840 3150 3150 3150 3150 0
473 20250224 113600 248381840 3150 3150 3150 3150 0
474 20250224 113500 248381840 3150 3150 3150 3150 301
475 20250224 113400 247433690 3155 3155 3155 3155 0
476 20250224 113300 247433690 3155 3155 3155 3155 0
477 20250224 113200 247433690 3155 3155 3155 3155 0
478 20250224 113100 247433690 3155 3155 3155 3155 0
479 20250224 113000 247433690 3155 3155 3155 3155 1
480 20250224 112900 247430535 3150 3150 3150 3150 0
481 20250224 112800 247430535 3150 3150 3150 3150 0
482 20250224 112700 247430535 3150 3150 3150 3150 4532
483 20250224 112600 233154735 3150 3150 3150 3150 0
484 20250224 112500 233154735 3150 3150 3150 3150 0
485 20250224 112400 233154735 3150 3150 3150 3150 5
486 20250224 112300 233138985 3150 3150 3150 3150 1
487 20250224 112200 233135835 3150 3150 3150 3150 0
488 20250224 112100 233135835 3150 3150 3150 3150 2
489 20250224 112000 233129535 3160 3150 3160 3150 1065
490 20250224 111900 229774775 3160 3160 3160 3160 1
491 20250224 111800 229771615 3160 3160 3160 3160 40
492 20250224 111700 229645215 3160 3160 3160 3160 32
493 20250224 111600 229544095 3160 3150 3160 3150 22308
494 20250224 111500 159167705 3150 3150 3150 3150 600
495 20250224 111400 157277705 3145 3145 3145 3145 946
496 20250224 111300 154302535 3140 3140 3140 3140 0
497 20250224 111200 154302535 3140 3140 3140 3140 2
498 20250224 111100 154296255 3135 3135 3135 3135 5
499 20250224 111000 154280580 3135 3135 3135 3135 456
500 20250224 110900 152851020 3135 3135 3135 3135 0
501 20250224 110800 152851020 3135 3135 3135 3135 0
502 20250224 110700 152851020 3135 3135 3135 3135 0
503 20250224 110600 152851020 3135 3135 3135 3135 0
504 20250224 110500 152851020 3135 3135 3135 3135 0
505 20250224 110400 152851020 3135 3135 3135 3135 0
506 20250224 110300 152851020 3135 3135 3135 3135 0
507 20250224 110200 152851020 3135 3135 3135 3135 201
508 20250224 110100 152220885 3140 3140 3140 3140 100
509 20250224 110000 151906885 3145 3145 3145 3145 0
510 20250224 105900 151906885 3145 3145 3145 3145 30
511 20250224 105800 151812535 3145 3145 3145 3145 100
512 20250224 105700 151498035 3145 3145 3145 3145 10
513 20250224 105600 151466585 3145 3145 3145 3145 0
514 20250224 105500 151466585 3145 3145 3145 3145 0
515 20250224 105400 151466585 3145 3145 3145 3145 92
516 20250224 105300 151177245 3145 3145 3145 3145 273
517 20250224 105200 150318660 3145 3145 3145 3145 0
518 20250224 105100 150318660 3145 3145 3145 3145 0
519 20250224 105000 150318660 3145 3145 3145 3145 1000
520 20250224 104900 147173660 3150 3150 3150 3150 0
521 20250224 104800 147173660 3150 3140 3150 3140 6993
522 20250224 104700 125195450 3135 3135 3135 3135 0
523 20250224 104600 125195450 3135 3135 3135 3135 0
524 20250224 104500 125195450 3135 3135 3135 3135 0
525 20250224 104400 125195450 3135 3135 3135 3135 0
526 20250224 104300 125195450 3135 3135 3135 3135 1
527 20250224 104200 125192315 3140 3140 3140 3140 0
528 20250224 104100 125192315 3140 3140 3140 3140 1
529 20250224 104000 125189175 3140 3140 3140 3140 0
530 20250224 103900 125189175 3140 3140 3140 3140 362
531 20250224 103800 124052495 3145 3145 3145 3145 6
532 20250224 103700 124033625 3140 3140 3140 3140 3266
533 20250224 103600 113778385 3145 3145 3145 3145 0
534 20250224 103500 113778385 3145 3145 3145 3145 0
535 20250224 103400 113778385 3145 3145 3145 3145 84
536 20250224 103300 113514205 3140 3140 3140 3140 269
537 20250224 103200 112669545 3140 3140 3140 3140 20
538 20250224 103100 112606745 3145 3145 3145 3145 65
539 20250224 103000 112402320 3145 3145 3145 3145 0
540 20250224 102900 112402320 3145 3140 3145 3140 554
541 20250224 102800 110660260 3140 3140 3140 3140 435
542 20250224 102700 109294360 3140 3140 3140 3140 200
543 20250224 102600 108666360 3140 3140 3140 3140 100
544 20250224 102500 108352360 3140 3140 3140 3140 8
545 20250224 102400 108327240 3140 3140 3140 3140 135
546 20250224 102300 107903340 3140 3140 3140 3140 5
547 20250224 102200 107887640 3140 3140 3140 3140 352
548 20250224 102100 106782360 3145 3145 3145 3145 0
549 20250224 102000 106782360 3145 3145 3145 3145 37
550 20250224 101900 106665995 3145 3145 3145 3145 222
551 20250224 101800 105967805 3145 3140 3145 3140 1254
552 20250224 101700 102027320 3140 3135 3140 3135 342
553 20250224 101600 100953450 3140 3140 3140 3140 549
554 20250224 101500 99229590 3140 3140 3140 3140 100
555 20250224 101400 98915590 3140 3140 3140 3140 0
556 20250224 101300 98915590 3140 3140 3140 3140 20
557 20250224 101200 98852790 3140 3140 3140 3140 101
558 20250224 101100 98535650 3140 3125 3140 3125 5
559 20250224 101000 98519995 3125 3125 3125 3125 0
560 20250224 100900 98519995 3125 3125 3125 3125 260
561 20250224 100800 97707495 3120 3120 3120 3120 28
562 20250224 100700 97620135 3125 3125 3125 3125 0
563 20250224 100600 97620135 3125 3125 3125 3125 0
564 20250224 100500 97620135 3125 3125 3125 3125 0
565 20250224 100400 97620135 3125 3125 3125 3125 38
566 20250224 100300 97501385 3120 3120 3120 3120 116
567 20250224 100200 97139465 3120 3120 3120 3120 10
568 20250224 100100 97108265 3120 3120 3120 3120 0
569 20250224 100000 97108265 3120 3120 3120 3120 0
570 20250224 095900 97108265 3120 3110 3120 3105 900
571 20250224 095800 94305935 3115 3115 3115 3115 120
572 20250224 095700 93932135 3115 3115 3115 3115 150
573 20250224 095600 93464885 3115 3115 3115 3115 257
574 20250224 095500 92664330 3105 3105 3105 3105 0
575 20250224 095400 92664330 3105 3110 3110 3105 1746
576 20250224 095300 87236660 3125 3125 3125 3125 0
577 20250224 095200 87236660 3125 3125 3125 3125 21
578 20250224 095100 87171035 3125 3125 3125 3125 2
579 20250224 095000 87164785 3110 3125 3125 3110 685
580 20250224 094900 85033030 3125 3125 3125 3125 0
581 20250224 094800 85033030 3125 3125 3125 3125 0
582 20250224 094700 85033030 3125 3125 3125 3125 0
583 20250224 094600 85033030 3125 3125 3125 3125 0
584 20250224 094500 85033030 3125 3125 3125 3125 0
585 20250224 094400 85033030 3125 3125 3125 3125 0
586 20250224 094300 85033030 3125 3130 3130 3115 1122
587 20250224 094200 81532070 3130 3135 3135 3130 945
588 20250224 094100 78572055 3140 3140 3140 3135 31
589 20250224 094000 78474810 3145 3145 3145 3145 0
590 20250224 093900 78474810 3145 3145 3145 3145 0
591 20250224 093800 78474810 3145 3145 3145 3145 0
592 20250224 093700 78474810 3145 3145 3145 3145 0
593 20250224 093600 78474810 3145 3145 3145 3145 1
594 20250224 093500 78471665 3140 3140 3140 3140 19
595 20250224 093400 78412005 3140 3140 3140 3140 0
596 20250224 093300 78412005 3140 3140 3140 3140 0
597 20250224 093200 78412005 3140 3140 3140 3140 0
598 20250224 093100 78412005 3140 3140 3140 3140 330
599 20250224 093000 77375805 3145 3145 3145 3145 0
600 20250224 092900 77375805 3145 3145 3145 3145 1700
601 20250224 092800 72029305 3145 3145 3145 3145 59
602 20250224 092700 71843750 3140 3140 3140 3140 242
603 20250224 092600 71083870 3140 3150 3150 3140 132
604 20250224 092500 70669170 3140 3140 3140 3140 1424
605 20250224 092400 66197810 3140 3150 3150 3140 656
606 20250224 092300 64137870 3150 3150 3155 3145 166
607 20250224 092200 63614890 3155 3155 3155 3155 0
608 20250224 092100 63614890 3155 3150 3155 3145 1550
609 20250224 092000 58734640 3155 3150 3155 3150 56
610 20250224 091900 58557980 3155 3150 3155 3150 1537
611 20250224 091800 53716230 3150 3150 3150 3150 3003
612 20250224 091700 44256780 3140 3150 3150 3140 1171
613 20250224 091600 40578130 3145 3140 3145 3140 1703
614 20250224 091500 35223350 3135 3135 3135 3135 0
615 20250224 091400 35223350 3135 3140 3140 3135 1008
616 20250224 091300 32058730 3145 3140 3145 3140 619
617 20250224 091200 30115065 3140 3125 3140 3125 3918
618 20250224 091100 17869635 3120 3120 3120 3120 240
619 20250224 091000 17120835 3120 3120 3120 3120 1
620 20250224 090900 17117715 3110 3110 3110 3110 4
621 20250224 090800 17105275 3110 3110 3110 3110 500
622 20250224 090700 15550275 3120 3120 3120 3120 0
623 20250224 090600 15550275 3120 3110 3120 3110 90
624 20250224 090500 15270365 3110 3115 3115 3110 111
625 20250224 090400 14924655 3115 3105 3115 3100 597
626 20250224 090300 13072720 3105 3105 3105 3105 0
627 20250224 090200 13072720 3105 3105 3105 3105 0
628 20250224 090100 13072720 3105 3100 3105 3100 641
629 20250224 090000 11085600 3100 3100 3100 3100 3576