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

633
044490/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193100,796452070,13270,13270,13270,13270,97
20250224,193000,796452070,13270,13270,13270,13270,0
20250224,192900,796452070,13270,13270,13270,13270,0
20250224,192800,796452070,13270,13270,13270,13270,0
20250224,192700,796452070,13270,13270,13270,13270,0
20250224,192600,796452070,13270,13270,13270,13270,0
20250224,192500,796452070,13270,13270,13270,13270,0
20250224,192400,796452070,13270,13270,13270,13270,0
20250224,192300,796452070,13270,13270,13270,13270,0
20250224,192200,796452070,13270,13270,13270,13270,0
20250224,192100,796452070,13270,13270,13270,13270,0
20250224,192000,796452070,13270,13270,13270,13270,0
20250224,191900,796452070,13270,13270,13270,13270,0
20250224,191800,796452070,13270,13270,13270,13270,0
20250224,191700,796452070,13270,13270,13270,13270,0
20250224,191600,796452070,13270,13270,13270,13270,0
20250224,191500,796452070,13270,13270,13270,13270,0
20250224,191400,796452070,13270,13270,13270,13270,0
20250224,191300,796452070,13270,13270,13270,13270,0
20250224,191200,796452070,13270,13270,13270,13270,0
20250224,191100,796452070,13270,13270,13270,13270,0
20250224,191000,796452070,13270,13270,13270,13270,0
20250224,190900,796452070,13270,13270,13270,13270,0
20250224,190800,796452070,13270,13270,13270,13270,0
20250224,190700,796452070,13270,13270,13270,13270,0
20250224,190600,796452070,13270,13270,13270,13270,0
20250224,190500,796452070,13270,13270,13270,13270,0
20250224,190400,796452070,13270,13270,13270,13270,0
20250224,190300,796452070,13270,13270,13270,13270,0
20250224,190200,796452070,13270,13270,13270,13270,0
20250224,190100,796452070,13270,13270,13270,13270,97
20250224,190000,796452070,13270,13270,13270,13270,0
20250224,185900,796452070,13270,13270,13270,13270,0
20250224,185800,796452070,13270,13270,13270,13270,0
20250224,185700,796452070,13270,13270,13270,13270,0
20250224,185600,796452070,13270,13270,13270,13270,0
20250224,185500,796452070,13270,13270,13270,13270,0
20250224,185400,796452070,13270,13270,13270,13270,0
20250224,185300,796452070,13270,13270,13270,13270,0
20250224,185200,796452070,13270,13270,13270,13270,0
20250224,185100,796452070,13270,13270,13270,13270,0
20250224,185000,796452070,13270,13270,13270,13270,0
20250224,184900,796452070,13270,13270,13270,13270,0
20250224,184800,796452070,13270,13270,13270,13270,0
20250224,184700,796452070,13270,13270,13270,13270,0
20250224,184600,796452070,13270,13270,13270,13270,0
20250224,184500,796452070,13270,13270,13270,13270,0
20250224,184400,796452070,13270,13270,13270,13270,0
20250224,184300,796452070,13270,13270,13270,13270,0
20250224,184200,796452070,13270,13270,13270,13270,0
20250224,184100,796452070,13270,13270,13270,13270,0
20250224,184000,796452070,13270,13270,13270,13270,0
20250224,183900,796452070,13270,13270,13270,13270,0
20250224,183800,796452070,13270,13270,13270,13270,0
20250224,183700,796452070,13270,13270,13270,13270,0
20250224,183600,796452070,13270,13270,13270,13270,0
20250224,183500,796452070,13270,13270,13270,13270,0
20250224,183400,796452070,13270,13270,13270,13270,0
20250224,183300,796452070,13270,13270,13270,13270,0
20250224,183200,796452070,13270,13270,13270,13270,0
20250224,183100,796452070,13270,13270,13270,13270,97
20250224,183000,796452070,13270,13270,13270,13270,0
20250224,182900,796452070,13270,13270,13270,13270,0
20250224,182800,796452070,13270,13270,13270,13270,0
20250224,182700,796452070,13270,13270,13270,13270,0
20250224,182600,796452070,13270,13270,13270,13270,0
20250224,182500,796452070,13270,13270,13270,13270,0
20250224,182400,796452070,13270,13270,13270,13270,0
20250224,182300,796452070,13270,13270,13270,13270,0
20250224,182200,796452070,13270,13270,13270,13270,0
20250224,182100,796452070,13270,13270,13270,13270,0
20250224,182000,796452070,13270,13270,13270,13270,0
20250224,181900,796452070,13270,13270,13270,13270,0
20250224,181800,796452070,13270,13270,13270,13270,0
20250224,181700,796452070,13270,13270,13270,13270,0
20250224,181600,796452070,13270,13270,13270,13270,0
20250224,181500,796452070,13270,13270,13270,13270,0
20250224,181400,796452070,13270,13270,13270,13270,0
20250224,181300,796452070,13270,13270,13270,13270,0
20250224,181200,796452070,13270,13270,13270,13270,0
20250224,181100,796452070,13270,13270,13270,13270,0
20250224,181000,796452070,13270,13270,13270,13270,0
20250224,180900,796452070,13270,13270,13270,13270,0
20250224,180800,796452070,13270,13270,13270,13270,0
20250224,180700,796452070,13270,13270,13270,13270,0
20250224,180600,796452070,13270,13270,13270,13270,0
20250224,180500,796452070,13270,13270,13270,13270,0
20250224,180400,796452070,13270,13270,13270,13270,0
20250224,180300,796452070,13270,13270,13270,13270,0
20250224,180200,796452070,13270,13270,13270,13270,0
20250224,180100,796452070,13270,13270,13270,13270,97
20250224,180000,796452070,13270,13270,13270,13270,0
20250224,175900,796452070,13270,13270,13270,13270,0
20250224,175800,796452070,13270,13270,13270,13270,0
20250224,175700,796452070,13270,13270,13270,13270,0
20250224,175600,796452070,13270,13270,13270,13270,0
20250224,175500,796452070,13270,13270,13270,13270,0
20250224,175400,796452070,13270,13270,13270,13270,0
20250224,175300,796452070,13270,13270,13270,13270,0
20250224,175200,796452070,13270,13270,13270,13270,0
20250224,175100,796452070,13270,13270,13270,13270,0
20250224,175000,796452070,13270,13270,13270,13270,0
20250224,174900,796452070,13270,13270,13270,13270,0
20250224,174800,796452070,13270,13270,13270,13270,0
20250224,174700,796452070,13270,13270,13270,13270,0
20250224,174600,796452070,13270,13270,13270,13270,0
20250224,174500,796452070,13270,13270,13270,13270,0
20250224,174400,796452070,13270,13270,13270,13270,0
20250224,174300,796452070,13270,13270,13270,13270,0
20250224,174200,796452070,13270,13270,13270,13270,0
20250224,174100,796452070,13270,13270,13270,13270,0
20250224,174000,796452070,13270,13270,13270,13270,0
20250224,173900,796452070,13270,13270,13270,13270,0
20250224,173800,796452070,13270,13270,13270,13270,0
20250224,173700,796452070,13270,13270,13270,13270,0
20250224,173600,796452070,13270,13270,13270,13270,0
20250224,173500,796452070,13270,13270,13270,13270,0
20250224,173400,796452070,13270,13270,13270,13270,0
20250224,173300,796452070,13270,13270,13270,13270,0
20250224,173200,796452070,13270,13270,13270,13270,0
20250224,173100,796452070,13270,13270,13270,13270,97
20250224,173000,796452070,13270,13270,13270,13270,0
20250224,172900,796452070,13270,13270,13270,13270,0
20250224,172800,796452070,13270,13270,13270,13270,0
20250224,172700,796452070,13270,13270,13270,13270,0
20250224,172600,796452070,13270,13270,13270,13270,0
20250224,172500,796452070,13270,13270,13270,13270,0
20250224,172400,796452070,13270,13270,13270,13270,0
20250224,172300,796452070,13270,13270,13270,13270,0
20250224,172200,796452070,13270,13270,13270,13270,0
20250224,172100,796452070,13270,13270,13270,13270,0
20250224,172000,796452070,13270,13270,13270,13270,0
20250224,171900,796452070,13270,13270,13270,13270,0
20250224,171800,796452070,13270,13270,13270,13270,0
20250224,171700,796452070,13270,13270,13270,13270,0
20250224,171600,796452070,13270,13270,13270,13270,0
20250224,171500,796452070,13270,13270,13270,13270,0
20250224,171400,796452070,13270,13270,13270,13270,0
20250224,171300,796452070,13270,13270,13270,13270,0
20250224,171200,796452070,13270,13270,13270,13270,0
20250224,171100,796452070,13270,13270,13270,13270,0
20250224,171000,796452070,13270,13270,13270,13270,0
20250224,170900,796452070,13270,13270,13270,13270,0
20250224,170800,796452070,13270,13270,13270,13270,0
20250224,170700,796452070,13270,13270,13270,13270,0
20250224,170600,796452070,13270,13270,13270,13270,0
20250224,170500,796452070,13270,13270,13270,13270,0
20250224,170400,796452070,13270,13270,13270,13270,0
20250224,170300,796452070,13270,13270,13270,13270,0
20250224,170200,796452070,13270,13270,13270,13270,0
20250224,170100,796452070,13270,13270,13270,13270,97
20250224,170000,796452070,13270,13270,13270,13270,0
20250224,165900,796452070,13270,13270,13270,13270,0
20250224,165800,796452070,13270,13270,13270,13270,0
20250224,165700,796452070,13270,13270,13270,13270,0
20250224,165600,796452070,13270,13270,13270,13270,0
20250224,165500,796452070,13270,13270,13270,13270,0
20250224,165400,796452070,13270,13270,13270,13270,0
20250224,165300,796452070,13270,13270,13270,13270,0
20250224,165200,796452070,13270,13270,13270,13270,0
20250224,165100,796452070,13270,13270,13270,13270,0
20250224,165000,796452070,13270,13270,13270,13270,0
20250224,164900,796452070,13270,13270,13270,13270,0
20250224,164800,796452070,13270,13270,13270,13270,0
20250224,164700,796452070,13270,13270,13270,13270,0
20250224,164600,796452070,13270,13270,13270,13270,0
20250224,164500,796452070,13270,13270,13270,13270,0
20250224,164400,796452070,13270,13270,13270,13270,0
20250224,164300,796452070,13270,13270,13270,13270,0
20250224,164200,796452070,13270,13270,13270,13270,0
20250224,164100,796452070,13270,13270,13270,13270,0
20250224,164000,796452070,13270,13270,13270,13270,0
20250224,163900,796452070,13270,13270,13270,13270,0
20250224,163800,796452070,13270,13270,13270,13270,0
20250224,163700,796452070,13270,13270,13270,13270,0
20250224,163600,796452070,13270,13270,13270,13270,0
20250224,163500,796452070,13270,13270,13270,13270,0
20250224,163400,796452070,13270,13270,13270,13270,0
20250224,163300,796452070,13270,13270,13270,13270,0
20250224,163200,796452070,13270,13270,13270,13270,0
20250224,163100,796452070,13270,13270,13270,13270,97
20250224,163000,796452070,13270,13270,13270,13270,0
20250224,162900,796452070,13270,13270,13270,13270,0
20250224,162800,796452070,13270,13270,13270,13270,0
20250224,162700,796452070,13270,13270,13270,13270,0
20250224,162600,796452070,13270,13270,13270,13270,0
20250224,162500,796452070,13270,13270,13270,13270,0
20250224,162400,796452070,13270,13270,13270,13270,0
20250224,162300,796452070,13270,13270,13270,13270,0
20250224,162200,796452070,13270,13270,13270,13270,0
20250224,162100,796452070,13270,13270,13270,13270,0
20250224,162000,796452070,13270,13270,13270,13270,0
20250224,161900,796452070,13270,13270,13270,13270,0
20250224,161800,796452070,13270,13270,13270,13270,0
20250224,161700,796452070,13270,13270,13270,13270,0
20250224,161600,796452070,13270,13270,13270,13270,0
20250224,161500,796452070,13270,13270,13270,13270,0
20250224,161400,796452070,13270,13270,13270,13270,0
20250224,161300,796452070,13270,13270,13270,13270,0
20250224,161200,796452070,13270,13270,13270,13270,0
20250224,161100,796452070,13270,13270,13270,13270,0
20250224,161000,796452070,13270,13270,13270,13270,0
20250224,160900,796452070,13270,13270,13270,13270,0
20250224,160800,796452070,13270,13270,13270,13270,0
20250224,160700,796452070,13270,13270,13270,13270,0
20250224,160600,796452070,13270,13270,13270,13270,0
20250224,160500,796452070,13270,13270,13270,13270,0
20250224,160400,796452070,13270,13270,13270,13270,0
20250224,160300,796452070,13270,13270,13270,13270,0
20250224,160200,796452070,13270,13270,13270,13270,0
20250224,160100,796452070,13270,13270,13270,13270,97
20250224,160000,796452070,13270,13270,13270,13270,0
20250224,155900,796452070,13270,13270,13270,13270,0
20250224,155800,796452070,13270,13270,13270,13270,0
20250224,155700,796452070,13270,13270,13270,13270,0
20250224,155600,796452070,13270,13270,13270,13270,0
20250224,155500,796452070,13270,13270,13270,13270,0
20250224,155400,796452070,13270,13270,13270,13270,0
20250224,155300,796452070,13270,13270,13270,13270,0
20250224,155200,796452070,13270,13270,13270,13270,0
20250224,155100,796452070,13270,13270,13270,13270,0
20250224,155000,796452070,13270,13270,13270,13270,0
20250224,154900,796452070,13270,13270,13270,13270,0
20250224,154800,796452070,13270,13270,13270,13270,0
20250224,154700,796452070,13270,13270,13270,13270,0
20250224,154600,796452070,13270,13270,13270,13270,0
20250224,154500,796452070,13270,13270,13270,13270,0
20250224,154400,796452070,13270,13270,13270,13270,0
20250224,154300,796452070,13270,13270,13270,13270,0
20250224,154200,796452070,13270,13270,13270,13270,0
20250224,154100,796452070,13270,13270,13270,13270,0
20250224,154000,796452070,13270,13270,13270,13270,0
20250224,153900,796452070,13270,13270,13270,13270,0
20250224,153800,796452070,13270,13270,13270,13270,0
20250224,153700,796452070,13270,13270,13270,13270,0
20250224,153600,796452070,13270,13270,13270,13270,0
20250224,153500,796452070,13270,13270,13270,13270,0
20250224,153400,796452070,13270,13270,13270,13270,0
20250224,153300,796452070,13270,13270,13270,13270,0
20250224,153200,796452070,13270,13270,13270,13270,0
20250224,153100,796452070,13270,13270,13270,13270,97
20250224,153000,796452070,13270,13270,13270,13270,97
20250224,152900,795164880,13270,13270,13270,13270,0
20250224,152800,795164880,13270,13270,13270,13270,0
20250224,152700,795164880,13270,13270,13270,13270,0
20250224,152600,795164880,13270,13270,13270,13270,0
20250224,152500,795164880,13270,13270,13270,13270,0
20250224,152400,795164880,13270,13270,13270,13270,0
20250224,152300,795164880,13270,13270,13270,13270,0
20250224,152200,795164880,13270,13270,13270,13270,0
20250224,152100,795164880,13270,13270,13270,13270,0
20250224,152000,795164880,13270,13270,13270,13270,0
20250224,151900,795164880,13270,13250,13270,13250,391
20250224,151800,789980510,13250,13260,13260,13250,6
20250224,151700,789900980,13260,13260,13260,13250,200
20250224,151600,787250450,13270,13270,13270,13270,1
20250224,151500,787237180,13270,13260,13300,13260,66
20250224,151400,786361910,13260,13270,13270,13260,147
20250224,151300,784411240,13270,13260,13270,13260,17
20250224,151200,784185800,13270,13290,13290,13260,33
20250224,151100,783747980,13320,13310,13320,13290,54
20250224,151000,783029260,13290,13280,13290,13270,81
20250224,150900,781953760,13250,13270,13280,13240,120
20250224,150800,780360440,13280,13280,13280,13280,0
20250224,150700,780360440,13280,13270,13280,13270,2
20250224,150600,780333890,13270,13270,13280,13270,62
20250224,150500,779511140,13270,13270,13270,13270,52
20250224,150400,778821100,13260,13280,13280,13260,31
20250224,150300,778410020,13260,13260,13260,13260,51
20250224,150200,777733760,13280,13280,13280,13280,0
20250224,150100,777733760,13280,13230,13280,13230,159
20250224,150000,775630100,13230,13240,13240,13230,233
20250224,145900,772546790,13240,13280,13280,13240,42
20250224,145800,771990630,13220,13250,13250,13220,50
20250224,145700,771329430,13280,13310,13310,13280,5
20250224,145600,771262970,13280,13300,13320,13280,211
20250224,145500,768452940,13310,13300,13310,13300,114
20250224,145400,766935660,13300,13300,13310,13300,1314
20250224,145300,749447310,13310,13260,13310,13260,295
20250224,145200,745522780,13250,13260,13310,13230,1432
20250224,145100,726476120,13230,13240,13270,13230,264
20250224,145000,722982200,13270,13270,13270,13270,50
20250224,144900,722318700,13270,13270,13270,13270,1
20250224,144800,722305430,13250,13260,13260,13250,69
20250224,144700,721390870,13260,13260,13260,13260,45
20250224,144600,720794170,13260,13260,13260,13260,0
20250224,144500,720794170,13260,13260,13260,13260,12
20250224,144400,720635050,13260,13250,13260,13240,167
20250224,144300,718423780,13250,13260,13260,13250,21
20250224,144200,718145520,13260,13250,13260,13250,67
20250224,144100,717257180,13250,13250,13250,13250,2
20250224,144000,717230680,13250,13250,13250,13250,0
20250224,143900,717230680,13250,13230,13250,13230,2
20250224,143800,717204200,13250,13260,13260,13230,39
20250224,143700,716687810,13230,13260,13270,13230,57
20250224,143600,715932530,13220,13270,13270,13220,20
20250224,143500,715667710,13220,13270,13270,13220,6
20250224,143400,715588220,13270,13270,13270,13270,0
20250224,143300,715588220,13270,13270,13270,13270,1
20250224,143200,715574950,13270,13280,13280,13200,4
20250224,143100,715521960,13260,13270,13280,13260,345
20250224,143000,710946620,13260,13230,13260,13230,642
20250224,142900,702439880,13210,13180,13210,13130,919
20250224,142800,690325660,13180,13130,13180,13130,749
20250224,142700,680463200,13130,13130,13130,13130,18
20250224,142600,680226860,13130,13140,13140,13120,761
20250224,142500,670236420,13170,13170,13170,13170,2
20250224,142400,670210080,13170,13170,13170,13170,0
20250224,142300,670210080,13170,13170,13170,13170,1
20250224,142200,670196910,13170,13170,13170,13170,1
20250224,142100,670183740,13170,13170,13170,13170,2
20250224,142000,670157400,13140,13160,13160,13140,57
20250224,141900,669408090,13170,13170,13170,13170,0
20250224,141800,669408090,13170,13170,13170,13170,103
20250224,141700,668051580,13170,13170,13170,13170,0
20250224,141600,668051580,13170,13170,13170,13170,1
20250224,141500,668038410,13170,13170,13170,13170,0
20250224,141400,668038410,13170,13170,13170,13170,2
20250224,141300,668012070,13170,13170,13170,13170,0
20250224,141200,668012070,13170,13170,13170,13170,2
20250224,141100,667985730,13170,13170,13170,13170,1
20250224,141000,667972560,13180,13180,13180,13180,2
20250224,140900,667946200,13180,13180,13180,13180,0
20250224,140800,667946200,13180,13180,13180,13180,2
20250224,140700,667919840,13170,13170,13170,13170,0
20250224,140600,667919840,13170,13150,13170,13150,101
20250224,140500,666591670,13150,13130,13150,13130,630
20250224,140400,658319740,13170,13150,13200,13130,830
20250224,140300,647411570,13170,13170,13170,13170,1
20250224,140200,647398400,13170,13180,13200,13140,391
20250224,140100,642255250,13190,13190,13190,13190,50
20250224,140000,641595750,13200,13190,13200,13190,30
20250224,135900,641200030,13200,13230,13230,13200,422
20250224,135800,635629090,13240,13230,13240,13230,2
20250224,135700,635602620,13240,13240,13240,13240,0
20250224,135600,635602620,13240,13240,13240,13240,2
20250224,135500,635576140,13240,13240,13240,13240,0
20250224,135400,635576140,13240,13230,13240,13230,33
20250224,135300,635139540,13230,13230,13230,13230,24
20250224,135200,634822020,13230,13230,13230,13230,1
20250224,135100,634808790,13220,13230,13250,13220,63
20250224,135000,633975330,13250,13200,13250,13200,102
20250224,134900,632628860,13200,13200,13200,13200,33
20250224,134800,632193260,13240,13230,13240,13230,3
20250224,134700,632153560,13240,13240,13240,13240,0
20250224,134600,632153560,13240,13230,13240,13230,112
20250224,134500,630671790,13240,13240,13240,13240,3
20250224,134400,630632070,13240,13250,13250,13240,23
20250224,134300,630327360,13250,13250,13250,13250,5
20250224,134200,630261110,13250,13250,13250,13250,1
20250224,134100,630247860,13250,13250,13250,13250,1
20250224,134000,630234610,13240,13240,13250,13240,4
20250224,133900,630181640,13240,13240,13250,13240,11
20250224,133800,630035910,13250,13240,13250,13230,7
20250224,133700,629943240,13250,13250,13250,13250,0
20250224,133600,629943240,13250,13230,13250,13230,2
20250224,133500,629916760,13240,13230,13240,13230,2
20250224,133400,629890290,13240,13220,13250,13130,18
20250224,133300,629652520,13250,13250,13250,13250,5
20250224,133200,629586270,13220,13210,13220,13200,1006
20250224,133100,616306930,13200,13200,13200,13200,0
20250224,133000,616306930,13200,13220,13220,13200,112
20250224,132900,614828490,13230,13230,13230,13230,685
20250224,132800,605765940,13250,13250,13250,13250,1
20250224,132700,605752690,13250,13250,13250,13250,0
20250224,132600,605752690,13250,13250,13250,13250,2
20250224,132500,605726190,13250,13250,13250,13250,51
20250224,132400,605050440,13250,13250,13250,13250,10
20250224,132300,604917940,13250,13250,13250,13250,0
20250224,132200,604917940,13250,13250,13250,13250,319
20250224,132100,600691190,13260,13260,13260,13260,2
20250224,132000,600664670,13260,13260,13260,13260,2
20250224,131900,600638150,13260,13260,13260,13260,68
20250224,131800,599736470,13260,13260,13260,13260,1
20250224,131700,599723210,13260,13240,13260,13240,70
20250224,131600,598795210,13240,13240,13250,13240,82
20250224,131500,597709520,13240,13230,13240,13230,127
20250224,131400,596029300,13230,13230,13230,13230,1
20250224,131300,596016070,13230,13230,13230,13230,0
20250224,131200,596016070,13230,13230,13230,13230,2
20250224,131100,595989610,13260,13260,13260,13260,0
20250224,131000,595989610,13260,13200,13260,13200,3
20250224,130900,595949920,13200,13200,13270,13150,231
20250224,130800,592891120,13200,13200,13200,13200,11
20250224,130700,592745920,13170,13110,13170,13110,9421
20250224,130600,469152420,13110,13110,13110,13110,2
20250224,130500,469126200,13110,13110,13110,13110,0
20250224,130400,469126200,13110,13110,13110,13110,1
20250224,130300,469113090,13110,13110,13110,13110,0
20250224,130200,469113090,13110,13110,13110,13110,2
20250224,130100,469086870,13110,13110,13110,13110,0
20250224,130000,469086870,13110,13120,13120,13110,375
20250224,125900,464167610,13120,13120,13120,13120,0
20250224,125800,464167610,13120,13120,13120,13120,1
20250224,125700,464154490,13100,13100,13100,13100,50
20250224,125600,463499490,13110,13110,13110,13110,402
20250224,125500,458229270,13120,13120,13120,13120,2
20250224,125400,458203030,13120,13120,13120,13120,50
20250224,125300,457547030,13120,13120,13120,13120,88
20250224,125200,456392470,13120,13130,13130,13120,201
20250224,125100,453753350,13130,13130,13130,13130,2
20250224,125000,453727090,13130,13130,13130,13130,1
20250224,124900,453713960,13130,13140,13140,13130,598
20250224,124800,445858780,13170,13170,13170,13170,30
20250224,124700,445463680,13170,13170,13170,13170,1
20250224,124600,445450510,13170,13170,13170,13170,0
20250224,124500,445450510,13170,13150,13170,13150,151
20250224,124400,443464820,13170,13170,13170,13170,0
20250224,124300,443464820,13170,13170,13170,13170,1
20250224,124200,443451650,13170,13170,13170,13170,0
20250224,124100,443451650,13170,13150,13170,13150,72
20250224,124000,442504810,13160,13160,13160,13160,7
20250224,123900,442412690,13170,13160,13170,13160,11
20250224,123800,442267920,13160,13160,13180,13160,3
20250224,123700,442228420,13180,13170,13180,13160,688
20250224,123600,433167240,13180,13170,13180,13170,2
20250224,123500,433140890,13170,13170,13180,13170,4
20250224,123400,433088200,13170,13170,13170,13170,1
20250224,123300,433075030,13170,13180,13180,13170,8
20250224,123200,432969620,13180,13170,13180,13170,26
20250224,123100,432626950,13180,13170,13180,13170,7
20250224,123000,432534720,13180,13180,13180,13180,0
20250224,122900,432534720,13180,13170,13180,13170,390
20250224,122800,427398410,13160,13160,13160,13160,61
20250224,122700,426595650,13160,13160,13160,13160,4
20250224,122600,426543010,13160,13160,13160,13160,0
20250224,122500,426543010,13160,13150,13160,13150,8
20250224,122400,426437790,13140,13140,13140,13140,14
20250224,122300,426253830,13150,13150,13150,13150,1
20250224,122200,426240680,13150,13150,13150,13150,5
20250224,122100,426174930,13150,13160,13160,13150,19
20250224,122000,425925060,13160,13160,13160,13160,15
20250224,121900,425727660,13160,13180,13180,13160,113
20250224,121800,424240360,13170,13160,13190,13160,41
20250224,121700,423700530,13170,13170,13170,13170,5
20250224,121600,423634680,13170,13170,13180,13170,31
20250224,121500,423226400,13170,13170,13170,13170,3
20250224,121400,423186890,13190,13190,13190,13190,0
20250224,121300,423186890,13190,13170,13190,13170,3
20250224,121200,423147360,13170,13160,13170,13160,12
20250224,121100,422989420,13160,13160,13160,13160,2
20250224,121000,422963100,13160,13160,13160,13160,1
20250224,120900,422949940,13160,13150,13160,13150,8
20250224,120800,422844680,13150,13150,13150,13150,4
20250224,120700,422792080,13150,13150,13150,13150,1
20250224,120600,422778930,13150,13150,13150,13150,109
20250224,120500,421345580,13150,13200,13200,13140,1033
20250224,120400,407753540,13210,13210,13210,13210,9
20250224,120300,407634650,13210,13220,13220,13210,31
20250224,120200,407225130,13220,13220,13220,13220,0
20250224,120100,407225130,13220,13220,13220,13220,2
20250224,120000,407198690,13220,13220,13220,13220,0
20250224,115900,407198690,13220,13220,13220,13220,1
20250224,115800,407185470,13210,13210,13210,13210,2
20250224,115700,407159050,13220,13220,13220,13220,2
20250224,115600,407132610,13210,13220,13220,13210,68
20250224,115500,406233760,13230,13230,13230,13230,1
20250224,115400,406220530,13230,13230,13230,13230,0
20250224,115300,406220530,13230,13230,13230,13230,1
20250224,115200,406207300,13230,13230,13230,13230,2
20250224,115100,406180840,13230,13230,13230,13230,2
20250224,115000,406154380,13230,13230,13230,13230,0
20250224,114900,406154380,13230,13230,13230,13230,1
20250224,114800,406141150,13230,13230,13230,13230,0
20250224,114700,406141150,13230,13230,13230,13230,2
20250224,114600,406114690,13240,13230,13240,13230,8
20250224,114500,406008800,13230,13230,13230,13230,2
20250224,114400,405982340,13230,13230,13230,13230,0
20250224,114300,405982340,13230,13230,13230,13230,1
20250224,114200,405969110,13240,13230,13240,13230,2
20250224,114100,405942640,13200,13220,13220,13200,240
20250224,114000,402774300,13210,13240,13240,13210,78
20250224,113900,401743170,13240,13240,13240,13240,1
20250224,113800,401729930,13240,13240,13240,13240,0
20250224,113700,401729930,13240,13260,13260,13240,202
20250224,113600,399055410,13250,13250,13250,13250,200
20250224,113500,396405410,13260,13250,13260,13220,18
20250224,113400,396167290,13250,13250,13250,13240,17
20250224,113300,395942090,13240,13260,13260,13240,322
20250224,113200,391675680,13260,13260,13260,13260,6
20250224,113100,391596120,13260,13260,13260,13260,0
20250224,113000,391596120,13260,13250,13260,13250,212
20250224,112900,388787020,13260,13260,13260,13250,42
20250224,112800,388230120,13260,13240,13260,13240,2
20250224,112700,388203620,13240,13250,13250,13240,2
20250224,112600,388177130,13260,13250,13260,13240,5
20250224,112500,388110880,13240,13240,13240,13240,0
20250224,112400,388110880,13240,13270,13270,13210,625
20250224,112300,379836560,13290,13290,13290,13290,0
20250224,112200,379836560,13290,13290,13290,13290,51
20250224,112100,379158770,13290,13290,13290,13290,0
20250224,112000,379158770,13290,13290,13290,13270,24
20250224,111900,378840130,13270,13270,13270,13270,0
20250224,111800,378840130,13270,13270,13270,13270,1
20250224,111700,378826860,13290,13260,13290,13260,4
20250224,111600,378773770,13260,13260,13280,13260,16
20250224,111500,378561350,13260,13260,13260,13260,0
20250224,111400,378561350,13260,13260,13260,13260,0
20250224,111300,378561350,13260,13260,13260,13260,5
20250224,111200,378495050,13300,13260,13300,13260,2
20250224,111100,378468490,13260,13260,13260,13260,173
20250224,111000,376174510,13300,13270,13300,13270,2
20250224,110900,376147940,13260,13270,13270,13260,124
20250224,110800,374502470,13260,13260,13260,13260,170
20250224,110700,372248270,13260,13270,13280,13250,6
20250224,110600,372168690,13260,13270,13280,13260,239
20250224,110500,368996840,13270,13240,13270,13240,10
20250224,110400,368864410,13240,13240,13240,13230,11
20250224,110300,368718840,13260,13260,13260,13260,0
20250224,110200,368718840,13260,13260,13260,13260,0
20250224,110100,368718840,13260,13260,13260,13260,20
20250224,110000,368453640,13260,13240,13270,13240,38
20250224,105900,367949630,13270,13270,13270,13230,3
20250224,105800,367909860,13240,13240,13240,13240,400
20250224,105700,362613860,13240,13220,13240,13220,123
20250224,105600,360985470,13230,13200,13230,13200,2
20250224,105500,360959040,13220,13200,13230,13200,12
20250224,105400,360800590,13200,13170,13200,13170,370
20250224,105300,355917550,13180,13130,13180,13130,572
20250224,105200,348400490,13100,13140,13140,13100,118
20250224,105100,346852270,13160,13160,13160,13160,51
20250224,105000,346181110,13170,13170,13170,13170,24
20250224,104900,345865030,13180,13160,13180,13160,3
20250224,104800,345825530,13180,13180,13180,13180,11
20250224,104700,345680550,13180,13180,13180,13180,18
20250224,104600,345443310,13180,13130,13180,13130,217
20250224,104500,342590580,13100,13100,13100,13100,0
20250224,104400,342590580,13100,13130,13130,13100,57
20250224,104300,341843370,13130,13120,13130,13090,9
20250224,104200,341725340,13100,13090,13120,13090,339
20250224,104100,337283230,13100,13070,13100,13070,201
20250224,104000,334650750,13060,13060,13060,13060,22
20250224,103900,334363430,13060,13030,13060,13030,155
20250224,103800,332343750,13050,13050,13050,13050,14
20250224,103700,332161050,13060,13060,13060,13060,0
20250224,103600,332161050,13060,13060,13060,13060,15
20250224,103500,331965150,13030,13040,13040,13030,49
20250224,103400,331326670,13050,13050,13050,13050,0
20250224,103300,331326670,13050,13050,13050,13050,0
20250224,103200,331326670,13050,13060,13060,13050,228
20250224,103100,328350490,13070,13080,13080,13070,457
20250224,103000,322374480,13100,13100,13100,13100,79
20250224,102900,321339580,13100,13100,13100,13100,1
20250224,102800,321326480,13110,13110,13110,13110,0
20250224,102700,321326480,13110,13100,13110,13100,155
20250224,102600,319295970,13100,13100,13100,13100,0
20250224,102500,319295970,13100,13100,13100,13100,0
20250224,102400,319295970,13100,13080,13100,13080,206
20250224,102300,316601290,13080,13090,13090,13080,10
20250224,102200,316470430,13090,13090,13090,13090,10
20250224,102100,316339530,13100,13100,13100,13100,30
20250224,102000,315946530,13110,13110,13110,13110,0
20250224,101900,315946530,13110,13110,13110,13110,30
20250224,101800,315553230,13100,13100,13110,13100,12
20250224,101700,315395940,13110,13100,13110,13100,2
20250224,101600,315369730,13110,13100,13110,13100,303
20250224,101500,311398920,13110,13100,13110,13100,2
20250224,101400,311372710,13120,13080,13120,13080,311
20250224,101300,307296180,13060,13060,13060,13060,0
20250224,101200,307296180,13060,13060,13060,13060,12
20250224,101100,307139460,13060,13060,13060,13060,12
20250224,101000,306982740,13050,13050,13050,13050,40
20250224,100900,306460740,13040,13040,13040,13040,3
20250224,100800,306421620,13040,13040,13040,13040,62
20250224,100700,305613140,13030,13030,13030,13030,0
20250224,100600,305613140,13030,13030,13030,13030,0
20250224,100500,305613140,13030,13010,13030,13010,23
20250224,100400,305313530,13000,13000,13000,13000,60
20250224,100300,304533530,13010,13000,13010,13000,3
20250224,100200,304494520,12990,12980,13010,12980,10
20250224,100100,304364600,12990,12980,13010,12980,64
20250224,100000,303533610,12980,12980,12980,12950,502
20250224,095900,297017900,12980,12980,12980,12980,0
20250224,095800,297017900,12980,12980,12980,12980,31
20250224,095700,296615520,12980,12980,12980,12980,0
20250224,095600,296615520,12980,12980,12980,12980,185
20250224,095500,294214220,12980,12960,12980,12950,37
20250224,095400,293734770,12980,12980,12990,12980,32
20250224,095300,293319400,13000,12980,13000,12980,39
20250224,095200,292813040,12960,12960,13000,12950,14
20250224,095100,292631250,12950,12940,12950,12940,31
20250224,095000,292230080,12930,12930,12930,12930,2
20250224,094900,292204220,12960,12920,12960,12920,56
20250224,094800,291480100,12920,12930,13000,12920,384
20250224,094700,286489260,12920,12920,12920,12920,14
20250224,094600,286308380,12930,12920,12930,12920,10
20250224,094500,286179120,12920,12930,13000,12920,149
20250224,094400,284243690,12910,12910,12910,12910,32
20250224,094300,283830570,12900,12900,12900,12900,90
20250224,094200,282669570,12900,12900,12900,12900,10
20250224,094100,282540570,12900,12910,12950,12900,45
20250224,094000,281959840,12900,12900,12900,12900,50
20250224,093900,281314840,12900,12950,12950,12890,61
20250224,093800,280527850,12940,12900,13000,12880,1148
20250224,093700,265707150,12900,12910,12910,12860,1327
20250224,093600,248603300,12910,12930,12930,12910,135
20250224,093500,246858380,12930,13000,13000,12930,1758
20250224,093400,224084520,13000,13000,13000,13000,306
20250224,093300,220106520,13010,13020,13060,12990,38
20250224,093200,219611860,13010,13060,13060,13010,243
20250224,093100,216444170,13090,13050,13090,13050,222
20250224,093000,213538590,13010,12960,13010,12960,707
20250224,092900,204347930,12960,12950,12960,12920,114
20250224,092800,202872810,12940,12970,12970,12930,620
20250224,092700,194845500,12970,12960,12970,12960,75
20250224,092600,193873480,12950,12960,12960,12950,32
20250224,092500,193458780,12960,12990,12990,12960,306
20250224,092400,189488380,13000,13000,13010,13000,263
20250224,092300,186069260,13010,13020,13020,13000,62
20250224,092200,185262370,13060,13030,13060,13030,100
20250224,092100,183956850,13030,13050,13050,13020,456
20250224,092000,178016700,13060,13040,13120,13040,526
20250224,091900,171155630,13040,13040,13040,13040,38
20250224,091800,170660110,13030,13020,13030,13020,82
20250224,091700,169592170,13020,13020,13020,13020,52
20250224,091600,168915130,13010,13020,13020,13010,70
20250224,091500,168004060,12990,12990,12990,12970,52
20250224,091400,167328600,12970,12970,12970,12970,6
20250224,091300,167250780,12970,12940,12990,12940,27
20250224,091200,166901250,12940,12930,12940,12930,10
20250224,091100,166771880,12910,12870,12910,12820,3198
20250224,091000,125601840,12900,12860,12900,12860,264
20250224,090900,122198410,12880,12890,12890,12840,29
20250224,090800,121824910,12890,12970,12980,12800,5017
20250224,090700,57075350,12980,12980,12980,12980,229
20250224,090600,54102930,12990,13060,13060,12990,994
20250224,090500,41145250,13040,13030,13060,13010,456
20250224,090400,35201500,13060,13010,13060,13000,545
20250224,090300,28090840,13010,13080,13080,13010,418
20250224,090200,22647140,13160,13140,13160,13090,484
20250224,090100,16296500,13140,13120,13140,13120,192
20250224,090000,13777320,13110,13200,13200,13110,1045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193100 796452070 13270 13270 13270 13270 97
3 20250224 193000 796452070 13270 13270 13270 13270 0
4 20250224 192900 796452070 13270 13270 13270 13270 0
5 20250224 192800 796452070 13270 13270 13270 13270 0
6 20250224 192700 796452070 13270 13270 13270 13270 0
7 20250224 192600 796452070 13270 13270 13270 13270 0
8 20250224 192500 796452070 13270 13270 13270 13270 0
9 20250224 192400 796452070 13270 13270 13270 13270 0
10 20250224 192300 796452070 13270 13270 13270 13270 0
11 20250224 192200 796452070 13270 13270 13270 13270 0
12 20250224 192100 796452070 13270 13270 13270 13270 0
13 20250224 192000 796452070 13270 13270 13270 13270 0
14 20250224 191900 796452070 13270 13270 13270 13270 0
15 20250224 191800 796452070 13270 13270 13270 13270 0
16 20250224 191700 796452070 13270 13270 13270 13270 0
17 20250224 191600 796452070 13270 13270 13270 13270 0
18 20250224 191500 796452070 13270 13270 13270 13270 0
19 20250224 191400 796452070 13270 13270 13270 13270 0
20 20250224 191300 796452070 13270 13270 13270 13270 0
21 20250224 191200 796452070 13270 13270 13270 13270 0
22 20250224 191100 796452070 13270 13270 13270 13270 0
23 20250224 191000 796452070 13270 13270 13270 13270 0
24 20250224 190900 796452070 13270 13270 13270 13270 0
25 20250224 190800 796452070 13270 13270 13270 13270 0
26 20250224 190700 796452070 13270 13270 13270 13270 0
27 20250224 190600 796452070 13270 13270 13270 13270 0
28 20250224 190500 796452070 13270 13270 13270 13270 0
29 20250224 190400 796452070 13270 13270 13270 13270 0
30 20250224 190300 796452070 13270 13270 13270 13270 0
31 20250224 190200 796452070 13270 13270 13270 13270 0
32 20250224 190100 796452070 13270 13270 13270 13270 97
33 20250224 190000 796452070 13270 13270 13270 13270 0
34 20250224 185900 796452070 13270 13270 13270 13270 0
35 20250224 185800 796452070 13270 13270 13270 13270 0
36 20250224 185700 796452070 13270 13270 13270 13270 0
37 20250224 185600 796452070 13270 13270 13270 13270 0
38 20250224 185500 796452070 13270 13270 13270 13270 0
39 20250224 185400 796452070 13270 13270 13270 13270 0
40 20250224 185300 796452070 13270 13270 13270 13270 0
41 20250224 185200 796452070 13270 13270 13270 13270 0
42 20250224 185100 796452070 13270 13270 13270 13270 0
43 20250224 185000 796452070 13270 13270 13270 13270 0
44 20250224 184900 796452070 13270 13270 13270 13270 0
45 20250224 184800 796452070 13270 13270 13270 13270 0
46 20250224 184700 796452070 13270 13270 13270 13270 0
47 20250224 184600 796452070 13270 13270 13270 13270 0
48 20250224 184500 796452070 13270 13270 13270 13270 0
49 20250224 184400 796452070 13270 13270 13270 13270 0
50 20250224 184300 796452070 13270 13270 13270 13270 0
51 20250224 184200 796452070 13270 13270 13270 13270 0
52 20250224 184100 796452070 13270 13270 13270 13270 0
53 20250224 184000 796452070 13270 13270 13270 13270 0
54 20250224 183900 796452070 13270 13270 13270 13270 0
55 20250224 183800 796452070 13270 13270 13270 13270 0
56 20250224 183700 796452070 13270 13270 13270 13270 0
57 20250224 183600 796452070 13270 13270 13270 13270 0
58 20250224 183500 796452070 13270 13270 13270 13270 0
59 20250224 183400 796452070 13270 13270 13270 13270 0
60 20250224 183300 796452070 13270 13270 13270 13270 0
61 20250224 183200 796452070 13270 13270 13270 13270 0
62 20250224 183100 796452070 13270 13270 13270 13270 97
63 20250224 183000 796452070 13270 13270 13270 13270 0
64 20250224 182900 796452070 13270 13270 13270 13270 0
65 20250224 182800 796452070 13270 13270 13270 13270 0
66 20250224 182700 796452070 13270 13270 13270 13270 0
67 20250224 182600 796452070 13270 13270 13270 13270 0
68 20250224 182500 796452070 13270 13270 13270 13270 0
69 20250224 182400 796452070 13270 13270 13270 13270 0
70 20250224 182300 796452070 13270 13270 13270 13270 0
71 20250224 182200 796452070 13270 13270 13270 13270 0
72 20250224 182100 796452070 13270 13270 13270 13270 0
73 20250224 182000 796452070 13270 13270 13270 13270 0
74 20250224 181900 796452070 13270 13270 13270 13270 0
75 20250224 181800 796452070 13270 13270 13270 13270 0
76 20250224 181700 796452070 13270 13270 13270 13270 0
77 20250224 181600 796452070 13270 13270 13270 13270 0
78 20250224 181500 796452070 13270 13270 13270 13270 0
79 20250224 181400 796452070 13270 13270 13270 13270 0
80 20250224 181300 796452070 13270 13270 13270 13270 0
81 20250224 181200 796452070 13270 13270 13270 13270 0
82 20250224 181100 796452070 13270 13270 13270 13270 0
83 20250224 181000 796452070 13270 13270 13270 13270 0
84 20250224 180900 796452070 13270 13270 13270 13270 0
85 20250224 180800 796452070 13270 13270 13270 13270 0
86 20250224 180700 796452070 13270 13270 13270 13270 0
87 20250224 180600 796452070 13270 13270 13270 13270 0
88 20250224 180500 796452070 13270 13270 13270 13270 0
89 20250224 180400 796452070 13270 13270 13270 13270 0
90 20250224 180300 796452070 13270 13270 13270 13270 0
91 20250224 180200 796452070 13270 13270 13270 13270 0
92 20250224 180100 796452070 13270 13270 13270 13270 97
93 20250224 180000 796452070 13270 13270 13270 13270 0
94 20250224 175900 796452070 13270 13270 13270 13270 0
95 20250224 175800 796452070 13270 13270 13270 13270 0
96 20250224 175700 796452070 13270 13270 13270 13270 0
97 20250224 175600 796452070 13270 13270 13270 13270 0
98 20250224 175500 796452070 13270 13270 13270 13270 0
99 20250224 175400 796452070 13270 13270 13270 13270 0
100 20250224 175300 796452070 13270 13270 13270 13270 0
101 20250224 175200 796452070 13270 13270 13270 13270 0
102 20250224 175100 796452070 13270 13270 13270 13270 0
103 20250224 175000 796452070 13270 13270 13270 13270 0
104 20250224 174900 796452070 13270 13270 13270 13270 0
105 20250224 174800 796452070 13270 13270 13270 13270 0
106 20250224 174700 796452070 13270 13270 13270 13270 0
107 20250224 174600 796452070 13270 13270 13270 13270 0
108 20250224 174500 796452070 13270 13270 13270 13270 0
109 20250224 174400 796452070 13270 13270 13270 13270 0
110 20250224 174300 796452070 13270 13270 13270 13270 0
111 20250224 174200 796452070 13270 13270 13270 13270 0
112 20250224 174100 796452070 13270 13270 13270 13270 0
113 20250224 174000 796452070 13270 13270 13270 13270 0
114 20250224 173900 796452070 13270 13270 13270 13270 0
115 20250224 173800 796452070 13270 13270 13270 13270 0
116 20250224 173700 796452070 13270 13270 13270 13270 0
117 20250224 173600 796452070 13270 13270 13270 13270 0
118 20250224 173500 796452070 13270 13270 13270 13270 0
119 20250224 173400 796452070 13270 13270 13270 13270 0
120 20250224 173300 796452070 13270 13270 13270 13270 0
121 20250224 173200 796452070 13270 13270 13270 13270 0
122 20250224 173100 796452070 13270 13270 13270 13270 97
123 20250224 173000 796452070 13270 13270 13270 13270 0
124 20250224 172900 796452070 13270 13270 13270 13270 0
125 20250224 172800 796452070 13270 13270 13270 13270 0
126 20250224 172700 796452070 13270 13270 13270 13270 0
127 20250224 172600 796452070 13270 13270 13270 13270 0
128 20250224 172500 796452070 13270 13270 13270 13270 0
129 20250224 172400 796452070 13270 13270 13270 13270 0
130 20250224 172300 796452070 13270 13270 13270 13270 0
131 20250224 172200 796452070 13270 13270 13270 13270 0
132 20250224 172100 796452070 13270 13270 13270 13270 0
133 20250224 172000 796452070 13270 13270 13270 13270 0
134 20250224 171900 796452070 13270 13270 13270 13270 0
135 20250224 171800 796452070 13270 13270 13270 13270 0
136 20250224 171700 796452070 13270 13270 13270 13270 0
137 20250224 171600 796452070 13270 13270 13270 13270 0
138 20250224 171500 796452070 13270 13270 13270 13270 0
139 20250224 171400 796452070 13270 13270 13270 13270 0
140 20250224 171300 796452070 13270 13270 13270 13270 0
141 20250224 171200 796452070 13270 13270 13270 13270 0
142 20250224 171100 796452070 13270 13270 13270 13270 0
143 20250224 171000 796452070 13270 13270 13270 13270 0
144 20250224 170900 796452070 13270 13270 13270 13270 0
145 20250224 170800 796452070 13270 13270 13270 13270 0
146 20250224 170700 796452070 13270 13270 13270 13270 0
147 20250224 170600 796452070 13270 13270 13270 13270 0
148 20250224 170500 796452070 13270 13270 13270 13270 0
149 20250224 170400 796452070 13270 13270 13270 13270 0
150 20250224 170300 796452070 13270 13270 13270 13270 0
151 20250224 170200 796452070 13270 13270 13270 13270 0
152 20250224 170100 796452070 13270 13270 13270 13270 97
153 20250224 170000 796452070 13270 13270 13270 13270 0
154 20250224 165900 796452070 13270 13270 13270 13270 0
155 20250224 165800 796452070 13270 13270 13270 13270 0
156 20250224 165700 796452070 13270 13270 13270 13270 0
157 20250224 165600 796452070 13270 13270 13270 13270 0
158 20250224 165500 796452070 13270 13270 13270 13270 0
159 20250224 165400 796452070 13270 13270 13270 13270 0
160 20250224 165300 796452070 13270 13270 13270 13270 0
161 20250224 165200 796452070 13270 13270 13270 13270 0
162 20250224 165100 796452070 13270 13270 13270 13270 0
163 20250224 165000 796452070 13270 13270 13270 13270 0
164 20250224 164900 796452070 13270 13270 13270 13270 0
165 20250224 164800 796452070 13270 13270 13270 13270 0
166 20250224 164700 796452070 13270 13270 13270 13270 0
167 20250224 164600 796452070 13270 13270 13270 13270 0
168 20250224 164500 796452070 13270 13270 13270 13270 0
169 20250224 164400 796452070 13270 13270 13270 13270 0
170 20250224 164300 796452070 13270 13270 13270 13270 0
171 20250224 164200 796452070 13270 13270 13270 13270 0
172 20250224 164100 796452070 13270 13270 13270 13270 0
173 20250224 164000 796452070 13270 13270 13270 13270 0
174 20250224 163900 796452070 13270 13270 13270 13270 0
175 20250224 163800 796452070 13270 13270 13270 13270 0
176 20250224 163700 796452070 13270 13270 13270 13270 0
177 20250224 163600 796452070 13270 13270 13270 13270 0
178 20250224 163500 796452070 13270 13270 13270 13270 0
179 20250224 163400 796452070 13270 13270 13270 13270 0
180 20250224 163300 796452070 13270 13270 13270 13270 0
181 20250224 163200 796452070 13270 13270 13270 13270 0
182 20250224 163100 796452070 13270 13270 13270 13270 97
183 20250224 163000 796452070 13270 13270 13270 13270 0
184 20250224 162900 796452070 13270 13270 13270 13270 0
185 20250224 162800 796452070 13270 13270 13270 13270 0
186 20250224 162700 796452070 13270 13270 13270 13270 0
187 20250224 162600 796452070 13270 13270 13270 13270 0
188 20250224 162500 796452070 13270 13270 13270 13270 0
189 20250224 162400 796452070 13270 13270 13270 13270 0
190 20250224 162300 796452070 13270 13270 13270 13270 0
191 20250224 162200 796452070 13270 13270 13270 13270 0
192 20250224 162100 796452070 13270 13270 13270 13270 0
193 20250224 162000 796452070 13270 13270 13270 13270 0
194 20250224 161900 796452070 13270 13270 13270 13270 0
195 20250224 161800 796452070 13270 13270 13270 13270 0
196 20250224 161700 796452070 13270 13270 13270 13270 0
197 20250224 161600 796452070 13270 13270 13270 13270 0
198 20250224 161500 796452070 13270 13270 13270 13270 0
199 20250224 161400 796452070 13270 13270 13270 13270 0
200 20250224 161300 796452070 13270 13270 13270 13270 0
201 20250224 161200 796452070 13270 13270 13270 13270 0
202 20250224 161100 796452070 13270 13270 13270 13270 0
203 20250224 161000 796452070 13270 13270 13270 13270 0
204 20250224 160900 796452070 13270 13270 13270 13270 0
205 20250224 160800 796452070 13270 13270 13270 13270 0
206 20250224 160700 796452070 13270 13270 13270 13270 0
207 20250224 160600 796452070 13270 13270 13270 13270 0
208 20250224 160500 796452070 13270 13270 13270 13270 0
209 20250224 160400 796452070 13270 13270 13270 13270 0
210 20250224 160300 796452070 13270 13270 13270 13270 0
211 20250224 160200 796452070 13270 13270 13270 13270 0
212 20250224 160100 796452070 13270 13270 13270 13270 97
213 20250224 160000 796452070 13270 13270 13270 13270 0
214 20250224 155900 796452070 13270 13270 13270 13270 0
215 20250224 155800 796452070 13270 13270 13270 13270 0
216 20250224 155700 796452070 13270 13270 13270 13270 0
217 20250224 155600 796452070 13270 13270 13270 13270 0
218 20250224 155500 796452070 13270 13270 13270 13270 0
219 20250224 155400 796452070 13270 13270 13270 13270 0
220 20250224 155300 796452070 13270 13270 13270 13270 0
221 20250224 155200 796452070 13270 13270 13270 13270 0
222 20250224 155100 796452070 13270 13270 13270 13270 0
223 20250224 155000 796452070 13270 13270 13270 13270 0
224 20250224 154900 796452070 13270 13270 13270 13270 0
225 20250224 154800 796452070 13270 13270 13270 13270 0
226 20250224 154700 796452070 13270 13270 13270 13270 0
227 20250224 154600 796452070 13270 13270 13270 13270 0
228 20250224 154500 796452070 13270 13270 13270 13270 0
229 20250224 154400 796452070 13270 13270 13270 13270 0
230 20250224 154300 796452070 13270 13270 13270 13270 0
231 20250224 154200 796452070 13270 13270 13270 13270 0
232 20250224 154100 796452070 13270 13270 13270 13270 0
233 20250224 154000 796452070 13270 13270 13270 13270 0
234 20250224 153900 796452070 13270 13270 13270 13270 0
235 20250224 153800 796452070 13270 13270 13270 13270 0
236 20250224 153700 796452070 13270 13270 13270 13270 0
237 20250224 153600 796452070 13270 13270 13270 13270 0
238 20250224 153500 796452070 13270 13270 13270 13270 0
239 20250224 153400 796452070 13270 13270 13270 13270 0
240 20250224 153300 796452070 13270 13270 13270 13270 0
241 20250224 153200 796452070 13270 13270 13270 13270 0
242 20250224 153100 796452070 13270 13270 13270 13270 97
243 20250224 153000 796452070 13270 13270 13270 13270 97
244 20250224 152900 795164880 13270 13270 13270 13270 0
245 20250224 152800 795164880 13270 13270 13270 13270 0
246 20250224 152700 795164880 13270 13270 13270 13270 0
247 20250224 152600 795164880 13270 13270 13270 13270 0
248 20250224 152500 795164880 13270 13270 13270 13270 0
249 20250224 152400 795164880 13270 13270 13270 13270 0
250 20250224 152300 795164880 13270 13270 13270 13270 0
251 20250224 152200 795164880 13270 13270 13270 13270 0
252 20250224 152100 795164880 13270 13270 13270 13270 0
253 20250224 152000 795164880 13270 13270 13270 13270 0
254 20250224 151900 795164880 13270 13250 13270 13250 391
255 20250224 151800 789980510 13250 13260 13260 13250 6
256 20250224 151700 789900980 13260 13260 13260 13250 200
257 20250224 151600 787250450 13270 13270 13270 13270 1
258 20250224 151500 787237180 13270 13260 13300 13260 66
259 20250224 151400 786361910 13260 13270 13270 13260 147
260 20250224 151300 784411240 13270 13260 13270 13260 17
261 20250224 151200 784185800 13270 13290 13290 13260 33
262 20250224 151100 783747980 13320 13310 13320 13290 54
263 20250224 151000 783029260 13290 13280 13290 13270 81
264 20250224 150900 781953760 13250 13270 13280 13240 120
265 20250224 150800 780360440 13280 13280 13280 13280 0
266 20250224 150700 780360440 13280 13270 13280 13270 2
267 20250224 150600 780333890 13270 13270 13280 13270 62
268 20250224 150500 779511140 13270 13270 13270 13270 52
269 20250224 150400 778821100 13260 13280 13280 13260 31
270 20250224 150300 778410020 13260 13260 13260 13260 51
271 20250224 150200 777733760 13280 13280 13280 13280 0
272 20250224 150100 777733760 13280 13230 13280 13230 159
273 20250224 150000 775630100 13230 13240 13240 13230 233
274 20250224 145900 772546790 13240 13280 13280 13240 42
275 20250224 145800 771990630 13220 13250 13250 13220 50
276 20250224 145700 771329430 13280 13310 13310 13280 5
277 20250224 145600 771262970 13280 13300 13320 13280 211
278 20250224 145500 768452940 13310 13300 13310 13300 114
279 20250224 145400 766935660 13300 13300 13310 13300 1314
280 20250224 145300 749447310 13310 13260 13310 13260 295
281 20250224 145200 745522780 13250 13260 13310 13230 1432
282 20250224 145100 726476120 13230 13240 13270 13230 264
283 20250224 145000 722982200 13270 13270 13270 13270 50
284 20250224 144900 722318700 13270 13270 13270 13270 1
285 20250224 144800 722305430 13250 13260 13260 13250 69
286 20250224 144700 721390870 13260 13260 13260 13260 45
287 20250224 144600 720794170 13260 13260 13260 13260 0
288 20250224 144500 720794170 13260 13260 13260 13260 12
289 20250224 144400 720635050 13260 13250 13260 13240 167
290 20250224 144300 718423780 13250 13260 13260 13250 21
291 20250224 144200 718145520 13260 13250 13260 13250 67
292 20250224 144100 717257180 13250 13250 13250 13250 2
293 20250224 144000 717230680 13250 13250 13250 13250 0
294 20250224 143900 717230680 13250 13230 13250 13230 2
295 20250224 143800 717204200 13250 13260 13260 13230 39
296 20250224 143700 716687810 13230 13260 13270 13230 57
297 20250224 143600 715932530 13220 13270 13270 13220 20
298 20250224 143500 715667710 13220 13270 13270 13220 6
299 20250224 143400 715588220 13270 13270 13270 13270 0
300 20250224 143300 715588220 13270 13270 13270 13270 1
301 20250224 143200 715574950 13270 13280 13280 13200 4
302 20250224 143100 715521960 13260 13270 13280 13260 345
303 20250224 143000 710946620 13260 13230 13260 13230 642
304 20250224 142900 702439880 13210 13180 13210 13130 919
305 20250224 142800 690325660 13180 13130 13180 13130 749
306 20250224 142700 680463200 13130 13130 13130 13130 18
307 20250224 142600 680226860 13130 13140 13140 13120 761
308 20250224 142500 670236420 13170 13170 13170 13170 2
309 20250224 142400 670210080 13170 13170 13170 13170 0
310 20250224 142300 670210080 13170 13170 13170 13170 1
311 20250224 142200 670196910 13170 13170 13170 13170 1
312 20250224 142100 670183740 13170 13170 13170 13170 2
313 20250224 142000 670157400 13140 13160 13160 13140 57
314 20250224 141900 669408090 13170 13170 13170 13170 0
315 20250224 141800 669408090 13170 13170 13170 13170 103
316 20250224 141700 668051580 13170 13170 13170 13170 0
317 20250224 141600 668051580 13170 13170 13170 13170 1
318 20250224 141500 668038410 13170 13170 13170 13170 0
319 20250224 141400 668038410 13170 13170 13170 13170 2
320 20250224 141300 668012070 13170 13170 13170 13170 0
321 20250224 141200 668012070 13170 13170 13170 13170 2
322 20250224 141100 667985730 13170 13170 13170 13170 1
323 20250224 141000 667972560 13180 13180 13180 13180 2
324 20250224 140900 667946200 13180 13180 13180 13180 0
325 20250224 140800 667946200 13180 13180 13180 13180 2
326 20250224 140700 667919840 13170 13170 13170 13170 0
327 20250224 140600 667919840 13170 13150 13170 13150 101
328 20250224 140500 666591670 13150 13130 13150 13130 630
329 20250224 140400 658319740 13170 13150 13200 13130 830
330 20250224 140300 647411570 13170 13170 13170 13170 1
331 20250224 140200 647398400 13170 13180 13200 13140 391
332 20250224 140100 642255250 13190 13190 13190 13190 50
333 20250224 140000 641595750 13200 13190 13200 13190 30
334 20250224 135900 641200030 13200 13230 13230 13200 422
335 20250224 135800 635629090 13240 13230 13240 13230 2
336 20250224 135700 635602620 13240 13240 13240 13240 0
337 20250224 135600 635602620 13240 13240 13240 13240 2
338 20250224 135500 635576140 13240 13240 13240 13240 0
339 20250224 135400 635576140 13240 13230 13240 13230 33
340 20250224 135300 635139540 13230 13230 13230 13230 24
341 20250224 135200 634822020 13230 13230 13230 13230 1
342 20250224 135100 634808790 13220 13230 13250 13220 63
343 20250224 135000 633975330 13250 13200 13250 13200 102
344 20250224 134900 632628860 13200 13200 13200 13200 33
345 20250224 134800 632193260 13240 13230 13240 13230 3
346 20250224 134700 632153560 13240 13240 13240 13240 0
347 20250224 134600 632153560 13240 13230 13240 13230 112
348 20250224 134500 630671790 13240 13240 13240 13240 3
349 20250224 134400 630632070 13240 13250 13250 13240 23
350 20250224 134300 630327360 13250 13250 13250 13250 5
351 20250224 134200 630261110 13250 13250 13250 13250 1
352 20250224 134100 630247860 13250 13250 13250 13250 1
353 20250224 134000 630234610 13240 13240 13250 13240 4
354 20250224 133900 630181640 13240 13240 13250 13240 11
355 20250224 133800 630035910 13250 13240 13250 13230 7
356 20250224 133700 629943240 13250 13250 13250 13250 0
357 20250224 133600 629943240 13250 13230 13250 13230 2
358 20250224 133500 629916760 13240 13230 13240 13230 2
359 20250224 133400 629890290 13240 13220 13250 13130 18
360 20250224 133300 629652520 13250 13250 13250 13250 5
361 20250224 133200 629586270 13220 13210 13220 13200 1006
362 20250224 133100 616306930 13200 13200 13200 13200 0
363 20250224 133000 616306930 13200 13220 13220 13200 112
364 20250224 132900 614828490 13230 13230 13230 13230 685
365 20250224 132800 605765940 13250 13250 13250 13250 1
366 20250224 132700 605752690 13250 13250 13250 13250 0
367 20250224 132600 605752690 13250 13250 13250 13250 2
368 20250224 132500 605726190 13250 13250 13250 13250 51
369 20250224 132400 605050440 13250 13250 13250 13250 10
370 20250224 132300 604917940 13250 13250 13250 13250 0
371 20250224 132200 604917940 13250 13250 13250 13250 319
372 20250224 132100 600691190 13260 13260 13260 13260 2
373 20250224 132000 600664670 13260 13260 13260 13260 2
374 20250224 131900 600638150 13260 13260 13260 13260 68
375 20250224 131800 599736470 13260 13260 13260 13260 1
376 20250224 131700 599723210 13260 13240 13260 13240 70
377 20250224 131600 598795210 13240 13240 13250 13240 82
378 20250224 131500 597709520 13240 13230 13240 13230 127
379 20250224 131400 596029300 13230 13230 13230 13230 1
380 20250224 131300 596016070 13230 13230 13230 13230 0
381 20250224 131200 596016070 13230 13230 13230 13230 2
382 20250224 131100 595989610 13260 13260 13260 13260 0
383 20250224 131000 595989610 13260 13200 13260 13200 3
384 20250224 130900 595949920 13200 13200 13270 13150 231
385 20250224 130800 592891120 13200 13200 13200 13200 11
386 20250224 130700 592745920 13170 13110 13170 13110 9421
387 20250224 130600 469152420 13110 13110 13110 13110 2
388 20250224 130500 469126200 13110 13110 13110 13110 0
389 20250224 130400 469126200 13110 13110 13110 13110 1
390 20250224 130300 469113090 13110 13110 13110 13110 0
391 20250224 130200 469113090 13110 13110 13110 13110 2
392 20250224 130100 469086870 13110 13110 13110 13110 0
393 20250224 130000 469086870 13110 13120 13120 13110 375
394 20250224 125900 464167610 13120 13120 13120 13120 0
395 20250224 125800 464167610 13120 13120 13120 13120 1
396 20250224 125700 464154490 13100 13100 13100 13100 50
397 20250224 125600 463499490 13110 13110 13110 13110 402
398 20250224 125500 458229270 13120 13120 13120 13120 2
399 20250224 125400 458203030 13120 13120 13120 13120 50
400 20250224 125300 457547030 13120 13120 13120 13120 88
401 20250224 125200 456392470 13120 13130 13130 13120 201
402 20250224 125100 453753350 13130 13130 13130 13130 2
403 20250224 125000 453727090 13130 13130 13130 13130 1
404 20250224 124900 453713960 13130 13140 13140 13130 598
405 20250224 124800 445858780 13170 13170 13170 13170 30
406 20250224 124700 445463680 13170 13170 13170 13170 1
407 20250224 124600 445450510 13170 13170 13170 13170 0
408 20250224 124500 445450510 13170 13150 13170 13150 151
409 20250224 124400 443464820 13170 13170 13170 13170 0
410 20250224 124300 443464820 13170 13170 13170 13170 1
411 20250224 124200 443451650 13170 13170 13170 13170 0
412 20250224 124100 443451650 13170 13150 13170 13150 72
413 20250224 124000 442504810 13160 13160 13160 13160 7
414 20250224 123900 442412690 13170 13160 13170 13160 11
415 20250224 123800 442267920 13160 13160 13180 13160 3
416 20250224 123700 442228420 13180 13170 13180 13160 688
417 20250224 123600 433167240 13180 13170 13180 13170 2
418 20250224 123500 433140890 13170 13170 13180 13170 4
419 20250224 123400 433088200 13170 13170 13170 13170 1
420 20250224 123300 433075030 13170 13180 13180 13170 8
421 20250224 123200 432969620 13180 13170 13180 13170 26
422 20250224 123100 432626950 13180 13170 13180 13170 7
423 20250224 123000 432534720 13180 13180 13180 13180 0
424 20250224 122900 432534720 13180 13170 13180 13170 390
425 20250224 122800 427398410 13160 13160 13160 13160 61
426 20250224 122700 426595650 13160 13160 13160 13160 4
427 20250224 122600 426543010 13160 13160 13160 13160 0
428 20250224 122500 426543010 13160 13150 13160 13150 8
429 20250224 122400 426437790 13140 13140 13140 13140 14
430 20250224 122300 426253830 13150 13150 13150 13150 1
431 20250224 122200 426240680 13150 13150 13150 13150 5
432 20250224 122100 426174930 13150 13160 13160 13150 19
433 20250224 122000 425925060 13160 13160 13160 13160 15
434 20250224 121900 425727660 13160 13180 13180 13160 113
435 20250224 121800 424240360 13170 13160 13190 13160 41
436 20250224 121700 423700530 13170 13170 13170 13170 5
437 20250224 121600 423634680 13170 13170 13180 13170 31
438 20250224 121500 423226400 13170 13170 13170 13170 3
439 20250224 121400 423186890 13190 13190 13190 13190 0
440 20250224 121300 423186890 13190 13170 13190 13170 3
441 20250224 121200 423147360 13170 13160 13170 13160 12
442 20250224 121100 422989420 13160 13160 13160 13160 2
443 20250224 121000 422963100 13160 13160 13160 13160 1
444 20250224 120900 422949940 13160 13150 13160 13150 8
445 20250224 120800 422844680 13150 13150 13150 13150 4
446 20250224 120700 422792080 13150 13150 13150 13150 1
447 20250224 120600 422778930 13150 13150 13150 13150 109
448 20250224 120500 421345580 13150 13200 13200 13140 1033
449 20250224 120400 407753540 13210 13210 13210 13210 9
450 20250224 120300 407634650 13210 13220 13220 13210 31
451 20250224 120200 407225130 13220 13220 13220 13220 0
452 20250224 120100 407225130 13220 13220 13220 13220 2
453 20250224 120000 407198690 13220 13220 13220 13220 0
454 20250224 115900 407198690 13220 13220 13220 13220 1
455 20250224 115800 407185470 13210 13210 13210 13210 2
456 20250224 115700 407159050 13220 13220 13220 13220 2
457 20250224 115600 407132610 13210 13220 13220 13210 68
458 20250224 115500 406233760 13230 13230 13230 13230 1
459 20250224 115400 406220530 13230 13230 13230 13230 0
460 20250224 115300 406220530 13230 13230 13230 13230 1
461 20250224 115200 406207300 13230 13230 13230 13230 2
462 20250224 115100 406180840 13230 13230 13230 13230 2
463 20250224 115000 406154380 13230 13230 13230 13230 0
464 20250224 114900 406154380 13230 13230 13230 13230 1
465 20250224 114800 406141150 13230 13230 13230 13230 0
466 20250224 114700 406141150 13230 13230 13230 13230 2
467 20250224 114600 406114690 13240 13230 13240 13230 8
468 20250224 114500 406008800 13230 13230 13230 13230 2
469 20250224 114400 405982340 13230 13230 13230 13230 0
470 20250224 114300 405982340 13230 13230 13230 13230 1
471 20250224 114200 405969110 13240 13230 13240 13230 2
472 20250224 114100 405942640 13200 13220 13220 13200 240
473 20250224 114000 402774300 13210 13240 13240 13210 78
474 20250224 113900 401743170 13240 13240 13240 13240 1
475 20250224 113800 401729930 13240 13240 13240 13240 0
476 20250224 113700 401729930 13240 13260 13260 13240 202
477 20250224 113600 399055410 13250 13250 13250 13250 200
478 20250224 113500 396405410 13260 13250 13260 13220 18
479 20250224 113400 396167290 13250 13250 13250 13240 17
480 20250224 113300 395942090 13240 13260 13260 13240 322
481 20250224 113200 391675680 13260 13260 13260 13260 6
482 20250224 113100 391596120 13260 13260 13260 13260 0
483 20250224 113000 391596120 13260 13250 13260 13250 212
484 20250224 112900 388787020 13260 13260 13260 13250 42
485 20250224 112800 388230120 13260 13240 13260 13240 2
486 20250224 112700 388203620 13240 13250 13250 13240 2
487 20250224 112600 388177130 13260 13250 13260 13240 5
488 20250224 112500 388110880 13240 13240 13240 13240 0
489 20250224 112400 388110880 13240 13270 13270 13210 625
490 20250224 112300 379836560 13290 13290 13290 13290 0
491 20250224 112200 379836560 13290 13290 13290 13290 51
492 20250224 112100 379158770 13290 13290 13290 13290 0
493 20250224 112000 379158770 13290 13290 13290 13270 24
494 20250224 111900 378840130 13270 13270 13270 13270 0
495 20250224 111800 378840130 13270 13270 13270 13270 1
496 20250224 111700 378826860 13290 13260 13290 13260 4
497 20250224 111600 378773770 13260 13260 13280 13260 16
498 20250224 111500 378561350 13260 13260 13260 13260 0
499 20250224 111400 378561350 13260 13260 13260 13260 0
500 20250224 111300 378561350 13260 13260 13260 13260 5
501 20250224 111200 378495050 13300 13260 13300 13260 2
502 20250224 111100 378468490 13260 13260 13260 13260 173
503 20250224 111000 376174510 13300 13270 13300 13270 2
504 20250224 110900 376147940 13260 13270 13270 13260 124
505 20250224 110800 374502470 13260 13260 13260 13260 170
506 20250224 110700 372248270 13260 13270 13280 13250 6
507 20250224 110600 372168690 13260 13270 13280 13260 239
508 20250224 110500 368996840 13270 13240 13270 13240 10
509 20250224 110400 368864410 13240 13240 13240 13230 11
510 20250224 110300 368718840 13260 13260 13260 13260 0
511 20250224 110200 368718840 13260 13260 13260 13260 0
512 20250224 110100 368718840 13260 13260 13260 13260 20
513 20250224 110000 368453640 13260 13240 13270 13240 38
514 20250224 105900 367949630 13270 13270 13270 13230 3
515 20250224 105800 367909860 13240 13240 13240 13240 400
516 20250224 105700 362613860 13240 13220 13240 13220 123
517 20250224 105600 360985470 13230 13200 13230 13200 2
518 20250224 105500 360959040 13220 13200 13230 13200 12
519 20250224 105400 360800590 13200 13170 13200 13170 370
520 20250224 105300 355917550 13180 13130 13180 13130 572
521 20250224 105200 348400490 13100 13140 13140 13100 118
522 20250224 105100 346852270 13160 13160 13160 13160 51
523 20250224 105000 346181110 13170 13170 13170 13170 24
524 20250224 104900 345865030 13180 13160 13180 13160 3
525 20250224 104800 345825530 13180 13180 13180 13180 11
526 20250224 104700 345680550 13180 13180 13180 13180 18
527 20250224 104600 345443310 13180 13130 13180 13130 217
528 20250224 104500 342590580 13100 13100 13100 13100 0
529 20250224 104400 342590580 13100 13130 13130 13100 57
530 20250224 104300 341843370 13130 13120 13130 13090 9
531 20250224 104200 341725340 13100 13090 13120 13090 339
532 20250224 104100 337283230 13100 13070 13100 13070 201
533 20250224 104000 334650750 13060 13060 13060 13060 22
534 20250224 103900 334363430 13060 13030 13060 13030 155
535 20250224 103800 332343750 13050 13050 13050 13050 14
536 20250224 103700 332161050 13060 13060 13060 13060 0
537 20250224 103600 332161050 13060 13060 13060 13060 15
538 20250224 103500 331965150 13030 13040 13040 13030 49
539 20250224 103400 331326670 13050 13050 13050 13050 0
540 20250224 103300 331326670 13050 13050 13050 13050 0
541 20250224 103200 331326670 13050 13060 13060 13050 228
542 20250224 103100 328350490 13070 13080 13080 13070 457
543 20250224 103000 322374480 13100 13100 13100 13100 79
544 20250224 102900 321339580 13100 13100 13100 13100 1
545 20250224 102800 321326480 13110 13110 13110 13110 0
546 20250224 102700 321326480 13110 13100 13110 13100 155
547 20250224 102600 319295970 13100 13100 13100 13100 0
548 20250224 102500 319295970 13100 13100 13100 13100 0
549 20250224 102400 319295970 13100 13080 13100 13080 206
550 20250224 102300 316601290 13080 13090 13090 13080 10
551 20250224 102200 316470430 13090 13090 13090 13090 10
552 20250224 102100 316339530 13100 13100 13100 13100 30
553 20250224 102000 315946530 13110 13110 13110 13110 0
554 20250224 101900 315946530 13110 13110 13110 13110 30
555 20250224 101800 315553230 13100 13100 13110 13100 12
556 20250224 101700 315395940 13110 13100 13110 13100 2
557 20250224 101600 315369730 13110 13100 13110 13100 303
558 20250224 101500 311398920 13110 13100 13110 13100 2
559 20250224 101400 311372710 13120 13080 13120 13080 311
560 20250224 101300 307296180 13060 13060 13060 13060 0
561 20250224 101200 307296180 13060 13060 13060 13060 12
562 20250224 101100 307139460 13060 13060 13060 13060 12
563 20250224 101000 306982740 13050 13050 13050 13050 40
564 20250224 100900 306460740 13040 13040 13040 13040 3
565 20250224 100800 306421620 13040 13040 13040 13040 62
566 20250224 100700 305613140 13030 13030 13030 13030 0
567 20250224 100600 305613140 13030 13030 13030 13030 0
568 20250224 100500 305613140 13030 13010 13030 13010 23
569 20250224 100400 305313530 13000 13000 13000 13000 60
570 20250224 100300 304533530 13010 13000 13010 13000 3
571 20250224 100200 304494520 12990 12980 13010 12980 10
572 20250224 100100 304364600 12990 12980 13010 12980 64
573 20250224 100000 303533610 12980 12980 12980 12950 502
574 20250224 095900 297017900 12980 12980 12980 12980 0
575 20250224 095800 297017900 12980 12980 12980 12980 31
576 20250224 095700 296615520 12980 12980 12980 12980 0
577 20250224 095600 296615520 12980 12980 12980 12980 185
578 20250224 095500 294214220 12980 12960 12980 12950 37
579 20250224 095400 293734770 12980 12980 12990 12980 32
580 20250224 095300 293319400 13000 12980 13000 12980 39
581 20250224 095200 292813040 12960 12960 13000 12950 14
582 20250224 095100 292631250 12950 12940 12950 12940 31
583 20250224 095000 292230080 12930 12930 12930 12930 2
584 20250224 094900 292204220 12960 12920 12960 12920 56
585 20250224 094800 291480100 12920 12930 13000 12920 384
586 20250224 094700 286489260 12920 12920 12920 12920 14
587 20250224 094600 286308380 12930 12920 12930 12920 10
588 20250224 094500 286179120 12920 12930 13000 12920 149
589 20250224 094400 284243690 12910 12910 12910 12910 32
590 20250224 094300 283830570 12900 12900 12900 12900 90
591 20250224 094200 282669570 12900 12900 12900 12900 10
592 20250224 094100 282540570 12900 12910 12950 12900 45
593 20250224 094000 281959840 12900 12900 12900 12900 50
594 20250224 093900 281314840 12900 12950 12950 12890 61
595 20250224 093800 280527850 12940 12900 13000 12880 1148
596 20250224 093700 265707150 12900 12910 12910 12860 1327
597 20250224 093600 248603300 12910 12930 12930 12910 135
598 20250224 093500 246858380 12930 13000 13000 12930 1758
599 20250224 093400 224084520 13000 13000 13000 13000 306
600 20250224 093300 220106520 13010 13020 13060 12990 38
601 20250224 093200 219611860 13010 13060 13060 13010 243
602 20250224 093100 216444170 13090 13050 13090 13050 222
603 20250224 093000 213538590 13010 12960 13010 12960 707
604 20250224 092900 204347930 12960 12950 12960 12920 114
605 20250224 092800 202872810 12940 12970 12970 12930 620
606 20250224 092700 194845500 12970 12960 12970 12960 75
607 20250224 092600 193873480 12950 12960 12960 12950 32
608 20250224 092500 193458780 12960 12990 12990 12960 306
609 20250224 092400 189488380 13000 13000 13010 13000 263
610 20250224 092300 186069260 13010 13020 13020 13000 62
611 20250224 092200 185262370 13060 13030 13060 13030 100
612 20250224 092100 183956850 13030 13050 13050 13020 456
613 20250224 092000 178016700 13060 13040 13120 13040 526
614 20250224 091900 171155630 13040 13040 13040 13040 38
615 20250224 091800 170660110 13030 13020 13030 13020 82
616 20250224 091700 169592170 13020 13020 13020 13020 52
617 20250224 091600 168915130 13010 13020 13020 13010 70
618 20250224 091500 168004060 12990 12990 12990 12970 52
619 20250224 091400 167328600 12970 12970 12970 12970 6
620 20250224 091300 167250780 12970 12940 12990 12940 27
621 20250224 091200 166901250 12940 12930 12940 12930 10
622 20250224 091100 166771880 12910 12870 12910 12820 3198
623 20250224 091000 125601840 12900 12860 12900 12860 264
624 20250224 090900 122198410 12880 12890 12890 12840 29
625 20250224 090800 121824910 12890 12970 12980 12800 5017
626 20250224 090700 57075350 12980 12980 12980 12980 229
627 20250224 090600 54102930 12990 13060 13060 12990 994
628 20250224 090500 41145250 13040 13030 13060 13010 456
629 20250224 090400 35201500 13060 13010 13060 13000 545
630 20250224 090300 28090840 13010 13080 13080 13010 418
631 20250224 090200 22647140 13160 13140 13160 13090 484
632 20250224 090100 16296500 13140 13120 13140 13120 192
633 20250224 090000 13777320 13110 13200 13200 13110 1045