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
044990/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193100,384953580,17400,17400,17400,17400,39
20250224,193000,384953580,17400,17400,17400,17400,0
20250224,192900,384953580,17400,17400,17400,17400,0
20250224,192800,384953580,17400,17400,17400,17400,0
20250224,192700,384953580,17400,17400,17400,17400,0
20250224,192600,384953580,17400,17400,17400,17400,0
20250224,192500,384953580,17400,17400,17400,17400,0
20250224,192400,384953580,17400,17400,17400,17400,0
20250224,192300,384953580,17400,17400,17400,17400,0
20250224,192200,384953580,17400,17400,17400,17400,0
20250224,192100,384953580,17400,17400,17400,17400,0
20250224,192000,384953580,17400,17400,17400,17400,0
20250224,191900,384953580,17400,17400,17400,17400,0
20250224,191800,384953580,17400,17400,17400,17400,0
20250224,191700,384953580,17400,17400,17400,17400,0
20250224,191600,384953580,17400,17400,17400,17400,0
20250224,191500,384953580,17400,17400,17400,17400,0
20250224,191400,384953580,17400,17400,17400,17400,0
20250224,191300,384953580,17400,17400,17400,17400,0
20250224,191200,384953580,17400,17400,17400,17400,0
20250224,191100,384953580,17400,17400,17400,17400,0
20250224,191000,384953580,17400,17400,17400,17400,0
20250224,190900,384953580,17400,17400,17400,17400,0
20250224,190800,384953580,17400,17400,17400,17400,0
20250224,190700,384953580,17400,17400,17400,17400,0
20250224,190600,384953580,17400,17400,17400,17400,0
20250224,190500,384953580,17400,17400,17400,17400,0
20250224,190400,384953580,17400,17400,17400,17400,0
20250224,190300,384953580,17400,17400,17400,17400,0
20250224,190200,384953580,17400,17400,17400,17400,0
20250224,190100,384953580,17400,17400,17400,17400,39
20250224,190000,384953580,17400,17400,17400,17400,0
20250224,185900,384953580,17400,17400,17400,17400,0
20250224,185800,384953580,17400,17400,17400,17400,0
20250224,185700,384953580,17400,17400,17400,17400,0
20250224,185600,384953580,17400,17400,17400,17400,0
20250224,185500,384953580,17400,17400,17400,17400,0
20250224,185400,384953580,17400,17400,17400,17400,0
20250224,185300,384953580,17400,17400,17400,17400,0
20250224,185200,384953580,17400,17400,17400,17400,0
20250224,185100,384953580,17400,17400,17400,17400,0
20250224,185000,384953580,17400,17400,17400,17400,0
20250224,184900,384953580,17400,17400,17400,17400,0
20250224,184800,384953580,17400,17400,17400,17400,0
20250224,184700,384953580,17400,17400,17400,17400,0
20250224,184600,384953580,17400,17400,17400,17400,0
20250224,184500,384953580,17400,17400,17400,17400,0
20250224,184400,384953580,17400,17400,17400,17400,0
20250224,184300,384953580,17400,17400,17400,17400,0
20250224,184200,384953580,17400,17400,17400,17400,0
20250224,184100,384953580,17400,17400,17400,17400,0
20250224,184000,384953580,17400,17400,17400,17400,0
20250224,183900,384953580,17400,17400,17400,17400,0
20250224,183800,384953580,17400,17400,17400,17400,0
20250224,183700,384953580,17400,17400,17400,17400,0
20250224,183600,384953580,17400,17400,17400,17400,0
20250224,183500,384953580,17400,17400,17400,17400,0
20250224,183400,384953580,17400,17400,17400,17400,0
20250224,183300,384953580,17400,17400,17400,17400,0
20250224,183200,384953580,17400,17400,17400,17400,0
20250224,183100,384953580,17400,17400,17400,17400,39
20250224,183000,384953580,17400,17400,17400,17400,0
20250224,182900,384953580,17400,17400,17400,17400,0
20250224,182800,384953580,17400,17400,17400,17400,0
20250224,182700,384953580,17400,17400,17400,17400,0
20250224,182600,384953580,17400,17400,17400,17400,0
20250224,182500,384953580,17400,17400,17400,17400,0
20250224,182400,384953580,17400,17400,17400,17400,0
20250224,182300,384953580,17400,17400,17400,17400,0
20250224,182200,384953580,17400,17400,17400,17400,0
20250224,182100,384953580,17400,17400,17400,17400,0
20250224,182000,384953580,17400,17400,17400,17400,0
20250224,181900,384953580,17400,17400,17400,17400,0
20250224,181800,384953580,17400,17400,17400,17400,0
20250224,181700,384953580,17400,17400,17400,17400,0
20250224,181600,384953580,17400,17400,17400,17400,0
20250224,181500,384953580,17400,17400,17400,17400,0
20250224,181400,384953580,17400,17400,17400,17400,0
20250224,181300,384953580,17400,17400,17400,17400,0
20250224,181200,384953580,17400,17400,17400,17400,0
20250224,181100,384953580,17400,17400,17400,17400,0
20250224,181000,384953580,17400,17400,17400,17400,0
20250224,180900,384953580,17400,17400,17400,17400,0
20250224,180800,384953580,17400,17400,17400,17400,0
20250224,180700,384953580,17400,17400,17400,17400,0
20250224,180600,384953580,17400,17400,17400,17400,0
20250224,180500,384953580,17400,17400,17400,17400,0
20250224,180400,384953580,17400,17400,17400,17400,0
20250224,180300,384953580,17400,17400,17400,17400,0
20250224,180200,384953580,17400,17400,17400,17400,0
20250224,180100,384953580,17400,17400,17400,17400,39
20250224,180000,384953580,17400,17400,17400,17400,0
20250224,175900,384953580,17400,17400,17400,17400,0
20250224,175800,384953580,17400,17400,17400,17400,0
20250224,175700,384953580,17400,17400,17400,17400,0
20250224,175600,384953580,17400,17400,17400,17400,0
20250224,175500,384953580,17400,17400,17400,17400,0
20250224,175400,384953580,17400,17400,17400,17400,0
20250224,175300,384953580,17400,17400,17400,17400,0
20250224,175200,384953580,17400,17400,17400,17400,0
20250224,175100,384953580,17400,17400,17400,17400,0
20250224,175000,384953580,17400,17400,17400,17400,0
20250224,174900,384953580,17400,17400,17400,17400,0
20250224,174800,384953580,17400,17400,17400,17400,0
20250224,174700,384953580,17400,17400,17400,17400,0
20250224,174600,384953580,17400,17400,17400,17400,0
20250224,174500,384953580,17400,17400,17400,17400,0
20250224,174400,384953580,17400,17400,17400,17400,0
20250224,174300,384953580,17400,17400,17400,17400,0
20250224,174200,384953580,17400,17400,17400,17400,0
20250224,174100,384953580,17400,17400,17400,17400,0
20250224,174000,384953580,17400,17400,17400,17400,0
20250224,173900,384953580,17400,17400,17400,17400,0
20250224,173800,384953580,17400,17400,17400,17400,0
20250224,173700,384953580,17400,17400,17400,17400,0
20250224,173600,384953580,17400,17400,17400,17400,0
20250224,173500,384953580,17400,17400,17400,17400,0
20250224,173400,384953580,17400,17400,17400,17400,0
20250224,173300,384953580,17400,17400,17400,17400,0
20250224,173200,384953580,17400,17400,17400,17400,0
20250224,173100,384953580,17400,17400,17400,17400,39
20250224,173000,384953580,17400,17400,17400,17400,0
20250224,172900,384953580,17400,17400,17400,17400,0
20250224,172800,384953580,17400,17400,17400,17400,0
20250224,172700,384953580,17400,17400,17400,17400,0
20250224,172600,384953580,17400,17400,17400,17400,0
20250224,172500,384953580,17400,17400,17400,17400,0
20250224,172400,384953580,17400,17400,17400,17400,0
20250224,172300,384953580,17400,17400,17400,17400,0
20250224,172200,384953580,17400,17400,17400,17400,0
20250224,172100,384953580,17400,17400,17400,17400,0
20250224,172000,384953580,17400,17400,17400,17400,0
20250224,171900,384953580,17400,17400,17400,17400,0
20250224,171800,384953580,17400,17400,17400,17400,0
20250224,171700,384953580,17400,17400,17400,17400,0
20250224,171600,384953580,17400,17400,17400,17400,0
20250224,171500,384953580,17400,17400,17400,17400,0
20250224,171400,384953580,17400,17400,17400,17400,0
20250224,171300,384953580,17400,17400,17400,17400,0
20250224,171200,384953580,17400,17400,17400,17400,0
20250224,171100,384953580,17400,17400,17400,17400,0
20250224,171000,384953580,17400,17400,17400,17400,0
20250224,170900,384953580,17400,17400,17400,17400,0
20250224,170800,384953580,17400,17400,17400,17400,0
20250224,170700,384953580,17400,17400,17400,17400,0
20250224,170600,384953580,17400,17400,17400,17400,0
20250224,170500,384953580,17400,17400,17400,17400,0
20250224,170400,384953580,17400,17400,17400,17400,0
20250224,170300,384953580,17400,17400,17400,17400,0
20250224,170200,384953580,17400,17400,17400,17400,0
20250224,170100,384953580,17400,17400,17400,17400,39
20250224,170000,384953580,17400,17400,17400,17400,0
20250224,165900,384953580,17400,17400,17400,17400,0
20250224,165800,384953580,17400,17400,17400,17400,0
20250224,165700,384953580,17400,17400,17400,17400,0
20250224,165600,384953580,17400,17400,17400,17400,0
20250224,165500,384953580,17400,17400,17400,17400,0
20250224,165400,384953580,17400,17400,17400,17400,0
20250224,165300,384953580,17400,17400,17400,17400,0
20250224,165200,384953580,17400,17400,17400,17400,0
20250224,165100,384953580,17400,17400,17400,17400,0
20250224,165000,384953580,17400,17400,17400,17400,0
20250224,164900,384953580,17400,17400,17400,17400,0
20250224,164800,384953580,17400,17400,17400,17400,0
20250224,164700,384953580,17400,17400,17400,17400,0
20250224,164600,384953580,17400,17400,17400,17400,0
20250224,164500,384953580,17400,17400,17400,17400,0
20250224,164400,384953580,17400,17400,17400,17400,0
20250224,164300,384953580,17400,17400,17400,17400,0
20250224,164200,384953580,17400,17400,17400,17400,0
20250224,164100,384953580,17400,17400,17400,17400,0
20250224,164000,384953580,17400,17400,17400,17400,0
20250224,163900,384953580,17400,17400,17400,17400,0
20250224,163800,384953580,17400,17400,17400,17400,0
20250224,163700,384953580,17400,17400,17400,17400,0
20250224,163600,384953580,17400,17400,17400,17400,0
20250224,163500,384953580,17400,17400,17400,17400,0
20250224,163400,384953580,17400,17400,17400,17400,0
20250224,163300,384953580,17400,17400,17400,17400,0
20250224,163200,384953580,17400,17400,17400,17400,0
20250224,163100,384953580,17400,17400,17400,17400,39
20250224,163000,384953580,17400,17400,17400,17400,0
20250224,162900,384953580,17400,17400,17400,17400,0
20250224,162800,384953580,17400,17400,17400,17400,0
20250224,162700,384953580,17400,17400,17400,17400,0
20250224,162600,384953580,17400,17400,17400,17400,0
20250224,162500,384953580,17400,17400,17400,17400,0
20250224,162400,384953580,17400,17400,17400,17400,0
20250224,162300,384953580,17400,17400,17400,17400,0
20250224,162200,384953580,17400,17400,17400,17400,0
20250224,162100,384953580,17400,17400,17400,17400,0
20250224,162000,384953580,17400,17400,17400,17400,0
20250224,161900,384953580,17400,17400,17400,17400,0
20250224,161800,384953580,17400,17400,17400,17400,0
20250224,161700,384953580,17400,17400,17400,17400,0
20250224,161600,384953580,17400,17400,17400,17400,0
20250224,161500,384953580,17400,17400,17400,17400,0
20250224,161400,384953580,17400,17400,17400,17400,0
20250224,161300,384953580,17400,17400,17400,17400,0
20250224,161200,384953580,17400,17400,17400,17400,0
20250224,161100,384953580,17400,17400,17400,17400,0
20250224,161000,384953580,17400,17400,17400,17400,0
20250224,160900,384953580,17400,17400,17400,17400,0
20250224,160800,384953580,17400,17400,17400,17400,0
20250224,160700,384953580,17400,17400,17400,17400,0
20250224,160600,384953580,17400,17400,17400,17400,0
20250224,160500,384953580,17400,17400,17400,17400,0
20250224,160400,384953580,17400,17400,17400,17400,0
20250224,160300,384953580,17400,17400,17400,17400,0
20250224,160200,384953580,17400,17400,17400,17400,0
20250224,160100,384953580,17400,17400,17400,17400,39
20250224,160000,384953580,17400,17400,17400,17400,0
20250224,155900,384953580,17400,17400,17400,17400,0
20250224,155800,384953580,17400,17400,17400,17400,0
20250224,155700,384953580,17400,17400,17400,17400,0
20250224,155600,384953580,17400,17400,17400,17400,0
20250224,155500,384953580,17400,17400,17400,17400,0
20250224,155400,384953580,17400,17400,17400,17400,0
20250224,155300,384953580,17400,17400,17400,17400,0
20250224,155200,384953580,17400,17400,17400,17400,0
20250224,155100,384953580,17400,17400,17400,17400,0
20250224,155000,384953580,17400,17400,17400,17400,0
20250224,154900,384953580,17400,17400,17400,17400,0
20250224,154800,384953580,17400,17400,17400,17400,0
20250224,154700,384953580,17400,17400,17400,17400,0
20250224,154600,384953580,17400,17400,17400,17400,0
20250224,154500,384953580,17400,17400,17400,17400,0
20250224,154400,384953580,17400,17400,17400,17400,0
20250224,154300,384953580,17400,17400,17400,17400,0
20250224,154200,384953580,17400,17400,17400,17400,0
20250224,154100,384953580,17400,17400,17400,17400,0
20250224,154000,384953580,17400,17400,17400,17400,0
20250224,153900,384953580,17400,17400,17400,17400,0
20250224,153800,384953580,17400,17400,17400,17400,0
20250224,153700,384953580,17400,17400,17400,17400,0
20250224,153600,384953580,17400,17400,17400,17400,0
20250224,153500,384953580,17400,17400,17400,17400,0
20250224,153400,384953580,17400,17400,17400,17400,0
20250224,153300,384953580,17400,17400,17400,17400,0
20250224,153200,384953580,17400,17400,17400,17400,0
20250224,153100,384953580,17400,17400,17400,17400,39
20250224,153000,384953580,17400,17400,17400,17400,39
20250224,152900,384274980,17400,17400,17400,17400,0
20250224,152800,384274980,17400,17400,17400,17400,0
20250224,152700,384274980,17400,17400,17400,17400,0
20250224,152600,384274980,17400,17400,17400,17400,0
20250224,152500,384274980,17400,17400,17400,17400,0
20250224,152400,384274980,17400,17400,17400,17400,0
20250224,152300,384274980,17400,17400,17400,17400,0
20250224,152200,384274980,17400,17400,17400,17400,0
20250224,152100,384274980,17400,17400,17400,17400,0
20250224,152000,384274980,17400,17400,17400,17400,0
20250224,151900,384274980,17400,17390,17400,17390,157
20250224,151800,381543420,17400,17400,17400,17400,0
20250224,151700,381543420,17400,17400,17400,17400,0
20250224,151600,381543420,17400,17400,17400,17400,0
20250224,151500,381543420,17400,17400,17400,17400,0
20250224,151400,381543420,17400,17400,17400,17400,0
20250224,151300,381543420,17400,17400,17400,17400,0
20250224,151200,381543420,17400,17400,17400,17400,1
20250224,151100,381526020,17320,17320,17320,17320,0
20250224,151000,381526020,17320,17320,17320,17320,0
20250224,150900,381526020,17320,17320,17320,17320,0
20250224,150800,381526020,17320,17320,17320,17320,0
20250224,150700,381526020,17320,17320,17320,17320,0
20250224,150600,381526020,17320,17320,17320,17320,0
20250224,150500,381526020,17320,17320,17320,17320,0
20250224,150400,381526020,17320,17320,17320,17320,0
20250224,150300,381526020,17320,17320,17320,17320,0
20250224,150200,381526020,17320,17320,17320,17320,0
20250224,150100,381526020,17320,17320,17320,17320,1
20250224,150000,381508700,17330,17330,17330,17330,0
20250224,145900,381508700,17330,17330,17330,17330,2
20250224,145800,381474040,17330,17330,17330,17330,10
20250224,145700,381300740,17400,17400,17400,17400,0
20250224,145600,381300740,17400,17400,17400,17400,0
20250224,145500,381300740,17400,17400,17400,17400,27
20250224,145400,380830940,17370,17370,17370,17370,67
20250224,145300,379667150,17370,17370,17370,17370,32
20250224,145200,379111310,17360,17360,17360,17360,16
20250224,145100,378833550,17370,17370,17370,17370,2
20250224,145000,378798810,17340,17340,17340,17340,10
20250224,144900,378625410,17370,17460,17460,17370,652
20250224,144800,367281390,17460,17460,17460,17460,32
20250224,144700,366722670,17460,17460,17460,17460,30
20250224,144600,366198870,17460,17460,17460,17460,91
20250224,144500,364610010,17450,17450,17450,17450,27
20250224,144400,364138860,17460,17460,17460,17460,32
20250224,144300,363580140,17460,17460,17460,17460,0
20250224,144200,363580140,17460,17460,17460,17460,25
20250224,144100,363143640,17460,17460,17460,17460,35
20250224,144000,362532540,17460,17460,17460,17460,31
20250224,143900,361991280,17460,17460,17460,17460,30
20250224,143800,361467480,17460,17460,17460,17460,33
20250224,143700,360891300,17460,17460,17460,17460,30
20250224,143600,360367500,17460,17460,17460,17460,29
20250224,143500,359861160,17460,17460,17460,17460,32
20250224,143400,359302440,17460,17460,17460,17460,31
20250224,143300,358761180,17460,17460,17460,17460,0
20250224,143200,358761180,17460,17460,17460,17460,28
20250224,143100,358272300,17460,17460,17460,17460,31
20250224,143000,357731040,17460,17460,17460,17460,31
20250224,142900,357189780,17450,17450,17450,17440,31
20250224,142800,356648850,17460,17460,17460,17460,32
20250224,142700,356090130,17460,17460,17460,17460,30
20250224,142600,355566330,17460,17460,17460,17460,30
20250224,142500,355042530,17460,17460,17460,17460,36
20250224,142400,354413970,17460,17460,17460,17460,30
20250224,142300,353890170,17460,17460,17460,17460,30
20250224,142200,353366370,17460,17460,17460,17460,33
20250224,142100,352790190,17460,17460,17460,17460,0
20250224,142000,352790190,17460,17460,17460,17460,31
20250224,141900,352248930,17460,17460,17460,17460,29
20250224,141800,351742590,17460,17460,17460,17460,35
20250224,141700,351131490,17460,17460,17460,17460,31
20250224,141600,350590230,17460,17460,17460,17460,55
20250224,141500,349629930,17460,17460,17460,17460,36
20250224,141400,349001370,17460,17460,17460,17460,30
20250224,141300,348477570,17460,17460,17460,17460,27
20250224,141200,348006150,17460,17460,17460,17460,32
20250224,141100,347447430,17460,17450,17460,17450,31
20250224,141000,346906470,17450,17450,17450,17450,0
20250224,140900,346906470,17450,17450,17450,17450,64
20250224,140800,345789670,17450,17450,17450,17450,0
20250224,140700,345789670,17450,17450,17450,17450,31
20250224,140600,345248720,17450,17450,17450,17450,24
20250224,140500,344829920,17450,17450,17450,17450,35
20250224,140400,344219170,17450,17450,17450,17450,31
20250224,140300,343678220,17450,17450,17450,17450,29
20250224,140200,343172170,17450,17450,17450,17450,36
20250224,140100,342543970,17450,17450,17450,17450,30
20250224,140000,342020470,17450,17450,17450,17450,30
20250224,135900,341496970,17450,17450,17450,17450,33
20250224,135800,340921120,17450,17450,17450,17450,10
20250224,135700,340746620,17450,17450,17450,17450,21
20250224,135600,340380170,17440,17440,17440,17440,24
20250224,135500,339961610,17430,17450,17450,17430,231
20250224,135400,335934370,17450,17460,17460,17450,65
20250224,135300,334799730,17470,17470,17470,17470,25
20250224,135200,334362980,17460,17470,17470,17460,42
20250224,135100,333629340,17460,17470,17470,17460,31
20250224,135000,333087780,17470,17470,17470,17470,27
20250224,134900,332616090,17460,17470,17470,17460,178
20250224,134800,329506630,17470,17470,17470,17470,0
20250224,134700,329506630,17470,17480,17480,17460,46
20250224,134600,328703010,17490,17490,17490,17490,31
20250224,134500,328160820,17480,17490,17490,17480,35
20250224,134400,327548710,17490,17490,17490,17480,35
20250224,134300,326936590,17480,17490,17490,17480,38
20250224,134200,326272070,17480,17480,17490,17480,47
20250224,134100,325450170,17470,17470,17470,17470,0
20250224,134000,325450170,17470,17490,17490,17470,41
20250224,133900,324733290,17490,17490,17490,17490,34
20250224,133800,324138630,17490,17490,17490,17490,30
20250224,133700,323613930,17480,17490,17490,17480,29
20250224,133600,323106740,17490,17490,17490,17490,12
20250224,133500,322896860,17500,17490,17500,17490,37
20250224,133400,322249420,17490,17500,17500,17490,34
20250224,133300,321654450,17500,17500,17500,17490,12
20250224,133200,321444550,17480,17490,17490,17470,90
20250224,133100,319871110,17500,17500,17500,17500,231
20250224,133000,315828610,17510,17510,17510,17510,1
20250224,132900,315811100,17480,17480,17480,17480,1
20250224,132800,315793620,17510,17470,17510,17470,16
20250224,132700,315513930,17500,17490,17500,17490,202
20250224,132600,311978940,17450,17450,17450,17450,1
20250224,132500,311961490,17450,17450,17450,17450,0
20250224,132400,311961490,17450,17450,17450,17450,3
20250224,132300,311909140,17450,17450,17450,17450,0
20250224,132200,311909140,17450,17450,17450,17450,0
20250224,132100,311909140,17450,17450,17450,17450,10
20250224,132000,311734640,17450,17450,17450,17450,0
20250224,131900,311734640,17450,17460,17460,17450,200
20250224,131800,308243970,17510,17510,17510,17510,0
20250224,131700,308243970,17510,17510,17510,17510,0
20250224,131600,308243970,17510,17490,17510,17490,4
20250224,131500,308173990,17460,17460,17460,17460,0
20250224,131400,308173990,17460,17460,17460,17460,0
20250224,131300,308173990,17460,17500,17500,17460,364
20250224,131200,301812260,17510,17510,17510,17510,0
20250224,131100,301812260,17510,17510,17510,17510,4
20250224,131000,301742220,17510,17510,17510,17510,56
20250224,130900,300761660,17500,17480,17510,17480,934
20250224,130800,284422540,17470,17470,17470,17460,180
20250224,130700,281277970,17470,17470,17470,17470,1
20250224,130600,281260500,17380,17380,17380,17380,0
20250224,130500,281260500,17380,17380,17380,17380,0
20250224,130400,281260500,17380,17380,17380,17380,157
20250224,130300,278531840,17370,17480,17480,17370,600
20250224,130200,268089890,17470,17480,17480,17470,40
20250224,130100,267390730,17470,17470,17470,17470,7
20250224,130000,267268440,17470,17470,17480,17470,39
20250224,125900,266586760,17470,17470,17470,17460,15
20250224,125800,266324780,17480,17480,17480,17480,36
20250224,125700,265695500,17480,17480,17480,17480,0
20250224,125600,265695500,17480,17470,17480,17470,25
20250224,125500,265258740,17460,17460,17460,17460,7
20250224,125400,265136520,17460,17460,17460,17450,66
20250224,125300,263984500,17460,17460,17460,17460,5
20250224,125200,263897200,17460,17470,17470,17460,56
20250224,125100,262919090,17460,17460,17460,17460,7
20250224,125000,262796870,17460,17470,17470,17460,67
20250224,124900,261626460,17470,17470,17470,17460,47
20250224,124800,260805390,17470,17480,17480,17470,39
20250224,124700,260123720,17470,17480,17480,17470,42
20250224,124600,259389790,17490,17500,17500,17490,81
20250224,124500,257973090,17500,17520,17520,17500,41
20250224,124400,257254860,17510,17510,17510,17510,34
20250224,124300,256659520,17500,17500,17500,17500,0
20250224,124200,256659520,17500,17490,17500,17490,16
20250224,124100,256379530,17480,17490,17490,17480,82
20250224,124000,254945810,17490,17490,17490,17490,0
20250224,123900,254945810,17490,17490,17490,17490,34
20250224,123800,254351150,17490,17500,17500,17480,155
20250224,123700,251640470,17500,17500,17500,17500,0
20250224,123600,251640470,17500,17490,17500,17490,32
20250224,123500,251080480,17500,17500,17500,17500,35
20250224,123400,250467980,17490,17490,17490,17490,10
20250224,123300,250293080,17490,17490,17490,17490,22
20250224,123200,249908300,17490,17490,17490,17490,64
20250224,123100,248788940,17480,17490,17490,17480,34
20250224,123000,248194290,17470,17470,17470,17470,0
20250224,122900,248194290,17470,17470,17470,17470,0
20250224,122800,248194290,17470,17480,17480,17470,67
20250224,122700,247023440,17480,17480,17480,17480,0
20250224,122600,247023440,17480,17480,17480,17480,30
20250224,122500,246499040,17480,17480,17480,17480,1
20250224,122400,246481560,17450,17450,17450,17450,0
20250224,122300,246481560,17450,17450,17450,17450,33
20250224,122200,245905710,17460,17480,17480,17460,97
20250224,122100,244211560,17480,17480,17480,17480,37
20250224,122000,243564800,17480,17490,17490,17480,64
20250224,121900,242445740,17490,17500,17500,17490,75
20250224,121800,241133640,17510,17540,17540,17510,136
20250224,121700,238750170,17540,17580,17580,17540,212
20250224,121600,235027350,17570,17570,17570,17570,1
20250224,121500,235009780,17580,17580,17580,17580,58
20250224,121400,233990140,17580,17580,17580,17580,60
20250224,121300,232935340,17580,17580,17580,17580,1
20250224,121200,232917760,17590,17580,17590,17570,109
20250224,121100,231002080,17590,17580,17590,17580,16
20250224,121000,230720790,17580,17590,17590,17580,59
20250224,120900,229683520,17590,17580,17590,17580,26
20250224,120800,229226430,17580,17580,17580,17580,140
20250224,120700,226765230,17580,17580,17580,17580,36
20250224,120600,226132350,17580,17580,17580,17580,0
20250224,120500,226132350,17580,17580,17580,17580,1
20250224,120400,226114770,17580,17570,17580,17570,339
20250224,120300,220158150,17570,17570,17570,17570,36
20250224,120200,219525630,17560,17560,17560,17560,1
20250224,120100,219508070,17550,17550,17550,17550,3
20250224,120000,219455420,17570,17570,17570,17570,0
20250224,115900,219455420,17570,17570,17570,17570,1
20250224,115800,219437850,17530,17580,17580,17530,2
20250224,115700,219402740,17580,17580,17580,17580,1
20250224,115600,219385160,17510,17510,17510,17510,1
20250224,115500,219367650,17470,17470,17470,17470,0
20250224,115400,219367650,17470,17580,17580,17470,21
20250224,115300,219000510,17570,17480,17580,17480,1141
20250224,115200,199015600,17480,17480,17480,17480,0
20250224,115100,199015600,17480,17480,17480,17480,6
20250224,115000,198910720,17440,17440,17440,17440,0
20250224,114900,198910720,17440,17440,17440,17440,0
20250224,114800,198910720,17440,17410,17440,17410,13
20250224,114700,198684090,17400,17380,17400,17380,1450
20250224,114600,173456590,17370,17370,17370,17370,49
20250224,114500,172605460,17360,17360,17360,17360,0
20250224,114400,172605460,17360,17360,17360,17360,2
20250224,114300,172570740,17350,17350,17350,17350,4
20250224,114200,172501340,17340,17340,17340,17340,25
20250224,114100,172067840,17340,17330,17340,17330,11
20250224,114000,171877110,17330,17350,17350,17330,66
20250224,113900,170732950,17350,17350,17350,17350,57
20250224,113800,169744000,17350,17350,17350,17350,0
20250224,113700,169744000,17350,17350,17350,17350,0
20250224,113600,169744000,17350,17330,17350,17330,16
20250224,113500,169466440,17330,17320,17330,17320,4
20250224,113400,169397150,17310,17310,17310,17310,1
20250224,113300,169379840,17310,17310,17310,17310,0
20250224,113200,169379840,17310,17310,17310,17310,0
20250224,113100,169379840,17310,17310,17310,17310,0
20250224,113000,169379840,17310,17310,17310,17310,0
20250224,112900,169379840,17310,17250,17310,17250,3031
20250224,112800,117031120,17260,17260,17260,17260,0
20250224,112700,117031120,17260,17260,17260,17260,0
20250224,112600,117031120,17260,17260,17260,17260,1
20250224,112500,117013860,17220,17220,17220,17220,3
20250224,112400,116962200,17220,17220,17220,17220,0
20250224,112300,116962200,17220,17220,17220,17220,0
20250224,112200,116962200,17220,17220,17220,17220,0
20250224,112100,116962200,17220,17220,17220,17220,0
20250224,112000,116962200,17220,17220,17220,17220,0
20250224,111900,116962200,17220,17220,17220,17220,0
20250224,111800,116962200,17220,17220,17220,17220,2
20250224,111700,116927760,17210,17210,17210,17210,2
20250224,111600,116893340,17240,17170,17240,17170,1532
20250224,111500,90512220,17170,17170,17170,17170,10
20250224,111400,90340520,17100,17100,17100,17100,0
20250224,111300,90340520,17100,17090,17100,17090,319
20250224,111200,84886420,17090,17090,17090,17090,20
20250224,111100,84544620,17090,17090,17090,17090,0
20250224,111000,84544620,17090,17090,17090,17090,0
20250224,110900,84544620,17090,17090,17090,17090,0
20250224,110800,84544620,17090,17090,17090,17090,30
20250224,110700,84031920,17100,17100,17100,17100,0
20250224,110600,84031920,17100,17100,17100,17100,73
20250224,110500,82783620,17100,17100,17100,17100,0
20250224,110400,82783620,17100,17100,17100,17100,0
20250224,110300,82783620,17100,17100,17100,17100,0
20250224,110200,82783620,17100,17100,17100,17100,0
20250224,110100,82783620,17100,17110,17110,17100,69
20250224,110000,81603220,17100,17100,17100,17100,0
20250224,105900,81603220,17100,17110,17110,17100,52
20250224,105800,80713540,17120,17150,17150,17120,146
20250224,105700,78212010,17200,17200,17200,17200,0
20250224,105600,78212010,17200,17200,17200,17200,0
20250224,105500,78212010,17200,17200,17200,17200,0
20250224,105400,78212010,17200,17200,17200,17200,0
20250224,105300,78212010,17200,17200,17200,17200,0
20250224,105200,78212010,17200,17200,17200,17200,14
20250224,105100,77971210,17200,17200,17200,17200,0
20250224,105000,77971210,17200,17200,17200,17200,6
20250224,104900,77868010,17200,17200,17200,17200,0
20250224,104800,77868010,17200,17200,17200,17200,1
20250224,104700,77850810,17210,17210,17210,17210,2
20250224,104600,77816390,17210,17210,17210,17210,1
20250224,104500,77799180,17210,17210,17210,17210,0
20250224,104400,77799180,17210,17210,17210,17210,0
20250224,104300,77799180,17210,17210,17210,17210,1
20250224,104200,77781970,17210,17210,17210,17210,0
20250224,104100,77781970,17210,17210,17210,17210,1
20250224,104000,77764760,17200,17200,17200,17200,0
20250224,103900,77764760,17200,17200,17200,17200,0
20250224,103800,77764760,17200,17200,17200,17200,0
20250224,103700,77764760,17200,17200,17200,17200,0
20250224,103600,77764760,17200,17200,17200,17200,0
20250224,103500,77764760,17200,17200,17200,17200,0
20250224,103400,77764760,17200,17200,17200,17200,0
20250224,103300,77764760,17200,17200,17200,17200,0
20250224,103200,77764760,17200,17200,17200,17200,0
20250224,103100,77764760,17200,17250,17250,17200,105
20250224,103000,75958510,17260,17260,17260,17260,0
20250224,102900,75958510,17260,17260,17260,17260,0
20250224,102800,75958510,17260,17260,17260,17260,0
20250224,102700,75958510,17260,17260,17260,17260,0
20250224,102600,75958510,17260,17260,17260,17260,1
20250224,102500,75941250,17250,17250,17250,17250,5
20250224,102400,75855000,17250,17250,17250,17250,0
20250224,102300,75855000,17250,17250,17250,17250,0
20250224,102200,75855000,17250,17250,17250,17250,0
20250224,102100,75855000,17250,17260,17260,17250,117
20250224,102000,73836730,17260,17250,17260,17250,1001
20250224,101900,56569470,17250,17250,17250,17250,1
20250224,101800,56552220,17250,17240,17250,17240,193
20250224,101700,53223180,17230,17230,17230,17230,1
20250224,101600,53205950,17200,17200,17200,17200,0
20250224,101500,53205950,17200,17200,17200,17200,0
20250224,101400,53205950,17200,17200,17200,17200,0
20250224,101300,53205950,17200,17200,17200,17200,544
20250224,101200,43849150,17200,17200,17200,17200,0
20250224,101100,43849150,17200,17200,17200,17200,12
20250224,101000,43642750,17200,17220,17220,17200,58
20250224,100900,42644190,17140,17150,17150,17140,45
20250224,100800,41872880,17240,17240,17240,17240,0
20250224,100700,41872880,17240,17240,17240,17240,0
20250224,100600,41872880,17240,17240,17240,17240,0
20250224,100500,41872880,17240,17240,17240,17240,0
20250224,100400,41872880,17240,17240,17240,17240,0
20250224,100300,41872880,17240,17240,17240,17240,0
20250224,100200,41872880,17240,17240,17240,17240,0
20250224,100100,41872880,17240,17240,17240,17240,0
20250224,100000,41872880,17240,17240,17240,17240,0
20250224,095900,41872880,17240,17240,17240,17240,1
20250224,095800,41855640,17250,17250,17250,17250,0
20250224,095700,41855640,17250,17250,17250,17250,0
20250224,095600,41855640,17250,17240,17250,17240,100
20250224,095500,40130730,17240,17240,17240,17240,161
20250224,095400,37355090,17240,17240,17240,17240,0
20250224,095300,37355090,17240,17210,17240,17150,502
20250224,095200,28737840,17240,17220,17240,17220,310
20250224,095100,23398850,17220,17180,17220,17180,17
20250224,095000,23106160,17200,17190,17200,17190,57
20250224,094900,22126310,17200,17200,17200,17200,0
20250224,094800,22126310,17200,17180,17200,17180,109
20250224,094700,20251550,17170,17170,17170,17170,0
20250224,094600,20251550,17170,17170,17170,17170,1
20250224,094500,20234380,17170,17170,17170,17170,0
20250224,094400,20234380,17170,17170,17170,17170,0
20250224,094300,20234380,17170,17150,17170,17150,54
20250224,094200,19307740,17150,17150,17150,17150,0
20250224,094100,19307740,17150,17140,17150,17140,114
20250224,094000,17352660,17150,17150,17150,17150,0
20250224,093900,17352660,17150,17150,17150,17150,0
20250224,093800,17352660,17150,17150,17150,17150,0
20250224,093700,17352660,17150,17150,17150,17150,0
20250224,093600,17352660,17150,17140,17150,17140,3
20250224,093500,17301220,17140,17090,17140,17090,220
20250224,093400,13533730,17040,17040,17040,17040,0
20250224,093300,13533730,17040,17040,17040,17040,0
20250224,093200,13533730,17040,17030,17040,17030,2
20250224,093100,13499660,17010,17010,17010,17010,2
20250224,093000,13465640,17090,17090,17090,17090,1
20250224,092900,13448550,17100,17100,17100,17100,0
20250224,092800,13448550,17100,17100,17100,17100,0
20250224,092700,13448550,17100,17100,17100,17100,0
20250224,092600,13448550,17100,17100,17100,17100,0
20250224,092500,13448550,17100,17100,17100,17100,0
20250224,092400,13448550,17100,17100,17100,17100,0
20250224,092300,13448550,17100,17100,17100,17100,0
20250224,092200,13448550,17100,17100,17100,17100,0
20250224,092100,13448550,17100,17100,17100,17100,1
20250224,092000,13431450,17000,17000,17000,17000,0
20250224,091900,13431450,17000,17000,17000,17000,12
20250224,091800,13227450,16920,16920,16920,16920,5
20250224,091700,13142850,16910,16910,16910,16910,3
20250224,091600,13092120,16890,16890,16890,16890,0
20250224,091500,13092120,16890,16890,16890,16890,0
20250224,091400,13092120,16890,16890,16890,16890,0
20250224,091300,13092120,16890,16890,16890,16890,0
20250224,091200,13092120,16890,16890,16890,16890,1
20250224,091100,13075230,16890,16890,16890,16890,0
20250224,091000,13075230,16890,17100,17100,16890,6
20250224,090900,12973640,16900,17110,17110,16900,56
20250224,090800,12016110,17140,17130,17140,17130,4
20250224,090700,11947560,16910,16910,16910,16910,2
20250224,090600,11913740,16890,16880,16970,16880,6
20250224,090500,11812360,16880,16910,16910,16880,481
20250224,090400,3678980,16910,16950,16950,16910,32
20250224,090300,3136660,16950,16960,16960,16950,82
20250224,090200,1746460,16980,17110,17110,16980,52
20250224,090100,857000,17140,17140,17140,17140,0
20250224,090000,857000,17140,17140,17140,17140,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193100 384953580 17400 17400 17400 17400 39
3 20250224 193000 384953580 17400 17400 17400 17400 0
4 20250224 192900 384953580 17400 17400 17400 17400 0
5 20250224 192800 384953580 17400 17400 17400 17400 0
6 20250224 192700 384953580 17400 17400 17400 17400 0
7 20250224 192600 384953580 17400 17400 17400 17400 0
8 20250224 192500 384953580 17400 17400 17400 17400 0
9 20250224 192400 384953580 17400 17400 17400 17400 0
10 20250224 192300 384953580 17400 17400 17400 17400 0
11 20250224 192200 384953580 17400 17400 17400 17400 0
12 20250224 192100 384953580 17400 17400 17400 17400 0
13 20250224 192000 384953580 17400 17400 17400 17400 0
14 20250224 191900 384953580 17400 17400 17400 17400 0
15 20250224 191800 384953580 17400 17400 17400 17400 0
16 20250224 191700 384953580 17400 17400 17400 17400 0
17 20250224 191600 384953580 17400 17400 17400 17400 0
18 20250224 191500 384953580 17400 17400 17400 17400 0
19 20250224 191400 384953580 17400 17400 17400 17400 0
20 20250224 191300 384953580 17400 17400 17400 17400 0
21 20250224 191200 384953580 17400 17400 17400 17400 0
22 20250224 191100 384953580 17400 17400 17400 17400 0
23 20250224 191000 384953580 17400 17400 17400 17400 0
24 20250224 190900 384953580 17400 17400 17400 17400 0
25 20250224 190800 384953580 17400 17400 17400 17400 0
26 20250224 190700 384953580 17400 17400 17400 17400 0
27 20250224 190600 384953580 17400 17400 17400 17400 0
28 20250224 190500 384953580 17400 17400 17400 17400 0
29 20250224 190400 384953580 17400 17400 17400 17400 0
30 20250224 190300 384953580 17400 17400 17400 17400 0
31 20250224 190200 384953580 17400 17400 17400 17400 0
32 20250224 190100 384953580 17400 17400 17400 17400 39
33 20250224 190000 384953580 17400 17400 17400 17400 0
34 20250224 185900 384953580 17400 17400 17400 17400 0
35 20250224 185800 384953580 17400 17400 17400 17400 0
36 20250224 185700 384953580 17400 17400 17400 17400 0
37 20250224 185600 384953580 17400 17400 17400 17400 0
38 20250224 185500 384953580 17400 17400 17400 17400 0
39 20250224 185400 384953580 17400 17400 17400 17400 0
40 20250224 185300 384953580 17400 17400 17400 17400 0
41 20250224 185200 384953580 17400 17400 17400 17400 0
42 20250224 185100 384953580 17400 17400 17400 17400 0
43 20250224 185000 384953580 17400 17400 17400 17400 0
44 20250224 184900 384953580 17400 17400 17400 17400 0
45 20250224 184800 384953580 17400 17400 17400 17400 0
46 20250224 184700 384953580 17400 17400 17400 17400 0
47 20250224 184600 384953580 17400 17400 17400 17400 0
48 20250224 184500 384953580 17400 17400 17400 17400 0
49 20250224 184400 384953580 17400 17400 17400 17400 0
50 20250224 184300 384953580 17400 17400 17400 17400 0
51 20250224 184200 384953580 17400 17400 17400 17400 0
52 20250224 184100 384953580 17400 17400 17400 17400 0
53 20250224 184000 384953580 17400 17400 17400 17400 0
54 20250224 183900 384953580 17400 17400 17400 17400 0
55 20250224 183800 384953580 17400 17400 17400 17400 0
56 20250224 183700 384953580 17400 17400 17400 17400 0
57 20250224 183600 384953580 17400 17400 17400 17400 0
58 20250224 183500 384953580 17400 17400 17400 17400 0
59 20250224 183400 384953580 17400 17400 17400 17400 0
60 20250224 183300 384953580 17400 17400 17400 17400 0
61 20250224 183200 384953580 17400 17400 17400 17400 0
62 20250224 183100 384953580 17400 17400 17400 17400 39
63 20250224 183000 384953580 17400 17400 17400 17400 0
64 20250224 182900 384953580 17400 17400 17400 17400 0
65 20250224 182800 384953580 17400 17400 17400 17400 0
66 20250224 182700 384953580 17400 17400 17400 17400 0
67 20250224 182600 384953580 17400 17400 17400 17400 0
68 20250224 182500 384953580 17400 17400 17400 17400 0
69 20250224 182400 384953580 17400 17400 17400 17400 0
70 20250224 182300 384953580 17400 17400 17400 17400 0
71 20250224 182200 384953580 17400 17400 17400 17400 0
72 20250224 182100 384953580 17400 17400 17400 17400 0
73 20250224 182000 384953580 17400 17400 17400 17400 0
74 20250224 181900 384953580 17400 17400 17400 17400 0
75 20250224 181800 384953580 17400 17400 17400 17400 0
76 20250224 181700 384953580 17400 17400 17400 17400 0
77 20250224 181600 384953580 17400 17400 17400 17400 0
78 20250224 181500 384953580 17400 17400 17400 17400 0
79 20250224 181400 384953580 17400 17400 17400 17400 0
80 20250224 181300 384953580 17400 17400 17400 17400 0
81 20250224 181200 384953580 17400 17400 17400 17400 0
82 20250224 181100 384953580 17400 17400 17400 17400 0
83 20250224 181000 384953580 17400 17400 17400 17400 0
84 20250224 180900 384953580 17400 17400 17400 17400 0
85 20250224 180800 384953580 17400 17400 17400 17400 0
86 20250224 180700 384953580 17400 17400 17400 17400 0
87 20250224 180600 384953580 17400 17400 17400 17400 0
88 20250224 180500 384953580 17400 17400 17400 17400 0
89 20250224 180400 384953580 17400 17400 17400 17400 0
90 20250224 180300 384953580 17400 17400 17400 17400 0
91 20250224 180200 384953580 17400 17400 17400 17400 0
92 20250224 180100 384953580 17400 17400 17400 17400 39
93 20250224 180000 384953580 17400 17400 17400 17400 0
94 20250224 175900 384953580 17400 17400 17400 17400 0
95 20250224 175800 384953580 17400 17400 17400 17400 0
96 20250224 175700 384953580 17400 17400 17400 17400 0
97 20250224 175600 384953580 17400 17400 17400 17400 0
98 20250224 175500 384953580 17400 17400 17400 17400 0
99 20250224 175400 384953580 17400 17400 17400 17400 0
100 20250224 175300 384953580 17400 17400 17400 17400 0
101 20250224 175200 384953580 17400 17400 17400 17400 0
102 20250224 175100 384953580 17400 17400 17400 17400 0
103 20250224 175000 384953580 17400 17400 17400 17400 0
104 20250224 174900 384953580 17400 17400 17400 17400 0
105 20250224 174800 384953580 17400 17400 17400 17400 0
106 20250224 174700 384953580 17400 17400 17400 17400 0
107 20250224 174600 384953580 17400 17400 17400 17400 0
108 20250224 174500 384953580 17400 17400 17400 17400 0
109 20250224 174400 384953580 17400 17400 17400 17400 0
110 20250224 174300 384953580 17400 17400 17400 17400 0
111 20250224 174200 384953580 17400 17400 17400 17400 0
112 20250224 174100 384953580 17400 17400 17400 17400 0
113 20250224 174000 384953580 17400 17400 17400 17400 0
114 20250224 173900 384953580 17400 17400 17400 17400 0
115 20250224 173800 384953580 17400 17400 17400 17400 0
116 20250224 173700 384953580 17400 17400 17400 17400 0
117 20250224 173600 384953580 17400 17400 17400 17400 0
118 20250224 173500 384953580 17400 17400 17400 17400 0
119 20250224 173400 384953580 17400 17400 17400 17400 0
120 20250224 173300 384953580 17400 17400 17400 17400 0
121 20250224 173200 384953580 17400 17400 17400 17400 0
122 20250224 173100 384953580 17400 17400 17400 17400 39
123 20250224 173000 384953580 17400 17400 17400 17400 0
124 20250224 172900 384953580 17400 17400 17400 17400 0
125 20250224 172800 384953580 17400 17400 17400 17400 0
126 20250224 172700 384953580 17400 17400 17400 17400 0
127 20250224 172600 384953580 17400 17400 17400 17400 0
128 20250224 172500 384953580 17400 17400 17400 17400 0
129 20250224 172400 384953580 17400 17400 17400 17400 0
130 20250224 172300 384953580 17400 17400 17400 17400 0
131 20250224 172200 384953580 17400 17400 17400 17400 0
132 20250224 172100 384953580 17400 17400 17400 17400 0
133 20250224 172000 384953580 17400 17400 17400 17400 0
134 20250224 171900 384953580 17400 17400 17400 17400 0
135 20250224 171800 384953580 17400 17400 17400 17400 0
136 20250224 171700 384953580 17400 17400 17400 17400 0
137 20250224 171600 384953580 17400 17400 17400 17400 0
138 20250224 171500 384953580 17400 17400 17400 17400 0
139 20250224 171400 384953580 17400 17400 17400 17400 0
140 20250224 171300 384953580 17400 17400 17400 17400 0
141 20250224 171200 384953580 17400 17400 17400 17400 0
142 20250224 171100 384953580 17400 17400 17400 17400 0
143 20250224 171000 384953580 17400 17400 17400 17400 0
144 20250224 170900 384953580 17400 17400 17400 17400 0
145 20250224 170800 384953580 17400 17400 17400 17400 0
146 20250224 170700 384953580 17400 17400 17400 17400 0
147 20250224 170600 384953580 17400 17400 17400 17400 0
148 20250224 170500 384953580 17400 17400 17400 17400 0
149 20250224 170400 384953580 17400 17400 17400 17400 0
150 20250224 170300 384953580 17400 17400 17400 17400 0
151 20250224 170200 384953580 17400 17400 17400 17400 0
152 20250224 170100 384953580 17400 17400 17400 17400 39
153 20250224 170000 384953580 17400 17400 17400 17400 0
154 20250224 165900 384953580 17400 17400 17400 17400 0
155 20250224 165800 384953580 17400 17400 17400 17400 0
156 20250224 165700 384953580 17400 17400 17400 17400 0
157 20250224 165600 384953580 17400 17400 17400 17400 0
158 20250224 165500 384953580 17400 17400 17400 17400 0
159 20250224 165400 384953580 17400 17400 17400 17400 0
160 20250224 165300 384953580 17400 17400 17400 17400 0
161 20250224 165200 384953580 17400 17400 17400 17400 0
162 20250224 165100 384953580 17400 17400 17400 17400 0
163 20250224 165000 384953580 17400 17400 17400 17400 0
164 20250224 164900 384953580 17400 17400 17400 17400 0
165 20250224 164800 384953580 17400 17400 17400 17400 0
166 20250224 164700 384953580 17400 17400 17400 17400 0
167 20250224 164600 384953580 17400 17400 17400 17400 0
168 20250224 164500 384953580 17400 17400 17400 17400 0
169 20250224 164400 384953580 17400 17400 17400 17400 0
170 20250224 164300 384953580 17400 17400 17400 17400 0
171 20250224 164200 384953580 17400 17400 17400 17400 0
172 20250224 164100 384953580 17400 17400 17400 17400 0
173 20250224 164000 384953580 17400 17400 17400 17400 0
174 20250224 163900 384953580 17400 17400 17400 17400 0
175 20250224 163800 384953580 17400 17400 17400 17400 0
176 20250224 163700 384953580 17400 17400 17400 17400 0
177 20250224 163600 384953580 17400 17400 17400 17400 0
178 20250224 163500 384953580 17400 17400 17400 17400 0
179 20250224 163400 384953580 17400 17400 17400 17400 0
180 20250224 163300 384953580 17400 17400 17400 17400 0
181 20250224 163200 384953580 17400 17400 17400 17400 0
182 20250224 163100 384953580 17400 17400 17400 17400 39
183 20250224 163000 384953580 17400 17400 17400 17400 0
184 20250224 162900 384953580 17400 17400 17400 17400 0
185 20250224 162800 384953580 17400 17400 17400 17400 0
186 20250224 162700 384953580 17400 17400 17400 17400 0
187 20250224 162600 384953580 17400 17400 17400 17400 0
188 20250224 162500 384953580 17400 17400 17400 17400 0
189 20250224 162400 384953580 17400 17400 17400 17400 0
190 20250224 162300 384953580 17400 17400 17400 17400 0
191 20250224 162200 384953580 17400 17400 17400 17400 0
192 20250224 162100 384953580 17400 17400 17400 17400 0
193 20250224 162000 384953580 17400 17400 17400 17400 0
194 20250224 161900 384953580 17400 17400 17400 17400 0
195 20250224 161800 384953580 17400 17400 17400 17400 0
196 20250224 161700 384953580 17400 17400 17400 17400 0
197 20250224 161600 384953580 17400 17400 17400 17400 0
198 20250224 161500 384953580 17400 17400 17400 17400 0
199 20250224 161400 384953580 17400 17400 17400 17400 0
200 20250224 161300 384953580 17400 17400 17400 17400 0
201 20250224 161200 384953580 17400 17400 17400 17400 0
202 20250224 161100 384953580 17400 17400 17400 17400 0
203 20250224 161000 384953580 17400 17400 17400 17400 0
204 20250224 160900 384953580 17400 17400 17400 17400 0
205 20250224 160800 384953580 17400 17400 17400 17400 0
206 20250224 160700 384953580 17400 17400 17400 17400 0
207 20250224 160600 384953580 17400 17400 17400 17400 0
208 20250224 160500 384953580 17400 17400 17400 17400 0
209 20250224 160400 384953580 17400 17400 17400 17400 0
210 20250224 160300 384953580 17400 17400 17400 17400 0
211 20250224 160200 384953580 17400 17400 17400 17400 0
212 20250224 160100 384953580 17400 17400 17400 17400 39
213 20250224 160000 384953580 17400 17400 17400 17400 0
214 20250224 155900 384953580 17400 17400 17400 17400 0
215 20250224 155800 384953580 17400 17400 17400 17400 0
216 20250224 155700 384953580 17400 17400 17400 17400 0
217 20250224 155600 384953580 17400 17400 17400 17400 0
218 20250224 155500 384953580 17400 17400 17400 17400 0
219 20250224 155400 384953580 17400 17400 17400 17400 0
220 20250224 155300 384953580 17400 17400 17400 17400 0
221 20250224 155200 384953580 17400 17400 17400 17400 0
222 20250224 155100 384953580 17400 17400 17400 17400 0
223 20250224 155000 384953580 17400 17400 17400 17400 0
224 20250224 154900 384953580 17400 17400 17400 17400 0
225 20250224 154800 384953580 17400 17400 17400 17400 0
226 20250224 154700 384953580 17400 17400 17400 17400 0
227 20250224 154600 384953580 17400 17400 17400 17400 0
228 20250224 154500 384953580 17400 17400 17400 17400 0
229 20250224 154400 384953580 17400 17400 17400 17400 0
230 20250224 154300 384953580 17400 17400 17400 17400 0
231 20250224 154200 384953580 17400 17400 17400 17400 0
232 20250224 154100 384953580 17400 17400 17400 17400 0
233 20250224 154000 384953580 17400 17400 17400 17400 0
234 20250224 153900 384953580 17400 17400 17400 17400 0
235 20250224 153800 384953580 17400 17400 17400 17400 0
236 20250224 153700 384953580 17400 17400 17400 17400 0
237 20250224 153600 384953580 17400 17400 17400 17400 0
238 20250224 153500 384953580 17400 17400 17400 17400 0
239 20250224 153400 384953580 17400 17400 17400 17400 0
240 20250224 153300 384953580 17400 17400 17400 17400 0
241 20250224 153200 384953580 17400 17400 17400 17400 0
242 20250224 153100 384953580 17400 17400 17400 17400 39
243 20250224 153000 384953580 17400 17400 17400 17400 39
244 20250224 152900 384274980 17400 17400 17400 17400 0
245 20250224 152800 384274980 17400 17400 17400 17400 0
246 20250224 152700 384274980 17400 17400 17400 17400 0
247 20250224 152600 384274980 17400 17400 17400 17400 0
248 20250224 152500 384274980 17400 17400 17400 17400 0
249 20250224 152400 384274980 17400 17400 17400 17400 0
250 20250224 152300 384274980 17400 17400 17400 17400 0
251 20250224 152200 384274980 17400 17400 17400 17400 0
252 20250224 152100 384274980 17400 17400 17400 17400 0
253 20250224 152000 384274980 17400 17400 17400 17400 0
254 20250224 151900 384274980 17400 17390 17400 17390 157
255 20250224 151800 381543420 17400 17400 17400 17400 0
256 20250224 151700 381543420 17400 17400 17400 17400 0
257 20250224 151600 381543420 17400 17400 17400 17400 0
258 20250224 151500 381543420 17400 17400 17400 17400 0
259 20250224 151400 381543420 17400 17400 17400 17400 0
260 20250224 151300 381543420 17400 17400 17400 17400 0
261 20250224 151200 381543420 17400 17400 17400 17400 1
262 20250224 151100 381526020 17320 17320 17320 17320 0
263 20250224 151000 381526020 17320 17320 17320 17320 0
264 20250224 150900 381526020 17320 17320 17320 17320 0
265 20250224 150800 381526020 17320 17320 17320 17320 0
266 20250224 150700 381526020 17320 17320 17320 17320 0
267 20250224 150600 381526020 17320 17320 17320 17320 0
268 20250224 150500 381526020 17320 17320 17320 17320 0
269 20250224 150400 381526020 17320 17320 17320 17320 0
270 20250224 150300 381526020 17320 17320 17320 17320 0
271 20250224 150200 381526020 17320 17320 17320 17320 0
272 20250224 150100 381526020 17320 17320 17320 17320 1
273 20250224 150000 381508700 17330 17330 17330 17330 0
274 20250224 145900 381508700 17330 17330 17330 17330 2
275 20250224 145800 381474040 17330 17330 17330 17330 10
276 20250224 145700 381300740 17400 17400 17400 17400 0
277 20250224 145600 381300740 17400 17400 17400 17400 0
278 20250224 145500 381300740 17400 17400 17400 17400 27
279 20250224 145400 380830940 17370 17370 17370 17370 67
280 20250224 145300 379667150 17370 17370 17370 17370 32
281 20250224 145200 379111310 17360 17360 17360 17360 16
282 20250224 145100 378833550 17370 17370 17370 17370 2
283 20250224 145000 378798810 17340 17340 17340 17340 10
284 20250224 144900 378625410 17370 17460 17460 17370 652
285 20250224 144800 367281390 17460 17460 17460 17460 32
286 20250224 144700 366722670 17460 17460 17460 17460 30
287 20250224 144600 366198870 17460 17460 17460 17460 91
288 20250224 144500 364610010 17450 17450 17450 17450 27
289 20250224 144400 364138860 17460 17460 17460 17460 32
290 20250224 144300 363580140 17460 17460 17460 17460 0
291 20250224 144200 363580140 17460 17460 17460 17460 25
292 20250224 144100 363143640 17460 17460 17460 17460 35
293 20250224 144000 362532540 17460 17460 17460 17460 31
294 20250224 143900 361991280 17460 17460 17460 17460 30
295 20250224 143800 361467480 17460 17460 17460 17460 33
296 20250224 143700 360891300 17460 17460 17460 17460 30
297 20250224 143600 360367500 17460 17460 17460 17460 29
298 20250224 143500 359861160 17460 17460 17460 17460 32
299 20250224 143400 359302440 17460 17460 17460 17460 31
300 20250224 143300 358761180 17460 17460 17460 17460 0
301 20250224 143200 358761180 17460 17460 17460 17460 28
302 20250224 143100 358272300 17460 17460 17460 17460 31
303 20250224 143000 357731040 17460 17460 17460 17460 31
304 20250224 142900 357189780 17450 17450 17450 17440 31
305 20250224 142800 356648850 17460 17460 17460 17460 32
306 20250224 142700 356090130 17460 17460 17460 17460 30
307 20250224 142600 355566330 17460 17460 17460 17460 30
308 20250224 142500 355042530 17460 17460 17460 17460 36
309 20250224 142400 354413970 17460 17460 17460 17460 30
310 20250224 142300 353890170 17460 17460 17460 17460 30
311 20250224 142200 353366370 17460 17460 17460 17460 33
312 20250224 142100 352790190 17460 17460 17460 17460 0
313 20250224 142000 352790190 17460 17460 17460 17460 31
314 20250224 141900 352248930 17460 17460 17460 17460 29
315 20250224 141800 351742590 17460 17460 17460 17460 35
316 20250224 141700 351131490 17460 17460 17460 17460 31
317 20250224 141600 350590230 17460 17460 17460 17460 55
318 20250224 141500 349629930 17460 17460 17460 17460 36
319 20250224 141400 349001370 17460 17460 17460 17460 30
320 20250224 141300 348477570 17460 17460 17460 17460 27
321 20250224 141200 348006150 17460 17460 17460 17460 32
322 20250224 141100 347447430 17460 17450 17460 17450 31
323 20250224 141000 346906470 17450 17450 17450 17450 0
324 20250224 140900 346906470 17450 17450 17450 17450 64
325 20250224 140800 345789670 17450 17450 17450 17450 0
326 20250224 140700 345789670 17450 17450 17450 17450 31
327 20250224 140600 345248720 17450 17450 17450 17450 24
328 20250224 140500 344829920 17450 17450 17450 17450 35
329 20250224 140400 344219170 17450 17450 17450 17450 31
330 20250224 140300 343678220 17450 17450 17450 17450 29
331 20250224 140200 343172170 17450 17450 17450 17450 36
332 20250224 140100 342543970 17450 17450 17450 17450 30
333 20250224 140000 342020470 17450 17450 17450 17450 30
334 20250224 135900 341496970 17450 17450 17450 17450 33
335 20250224 135800 340921120 17450 17450 17450 17450 10
336 20250224 135700 340746620 17450 17450 17450 17450 21
337 20250224 135600 340380170 17440 17440 17440 17440 24
338 20250224 135500 339961610 17430 17450 17450 17430 231
339 20250224 135400 335934370 17450 17460 17460 17450 65
340 20250224 135300 334799730 17470 17470 17470 17470 25
341 20250224 135200 334362980 17460 17470 17470 17460 42
342 20250224 135100 333629340 17460 17470 17470 17460 31
343 20250224 135000 333087780 17470 17470 17470 17470 27
344 20250224 134900 332616090 17460 17470 17470 17460 178
345 20250224 134800 329506630 17470 17470 17470 17470 0
346 20250224 134700 329506630 17470 17480 17480 17460 46
347 20250224 134600 328703010 17490 17490 17490 17490 31
348 20250224 134500 328160820 17480 17490 17490 17480 35
349 20250224 134400 327548710 17490 17490 17490 17480 35
350 20250224 134300 326936590 17480 17490 17490 17480 38
351 20250224 134200 326272070 17480 17480 17490 17480 47
352 20250224 134100 325450170 17470 17470 17470 17470 0
353 20250224 134000 325450170 17470 17490 17490 17470 41
354 20250224 133900 324733290 17490 17490 17490 17490 34
355 20250224 133800 324138630 17490 17490 17490 17490 30
356 20250224 133700 323613930 17480 17490 17490 17480 29
357 20250224 133600 323106740 17490 17490 17490 17490 12
358 20250224 133500 322896860 17500 17490 17500 17490 37
359 20250224 133400 322249420 17490 17500 17500 17490 34
360 20250224 133300 321654450 17500 17500 17500 17490 12
361 20250224 133200 321444550 17480 17490 17490 17470 90
362 20250224 133100 319871110 17500 17500 17500 17500 231
363 20250224 133000 315828610 17510 17510 17510 17510 1
364 20250224 132900 315811100 17480 17480 17480 17480 1
365 20250224 132800 315793620 17510 17470 17510 17470 16
366 20250224 132700 315513930 17500 17490 17500 17490 202
367 20250224 132600 311978940 17450 17450 17450 17450 1
368 20250224 132500 311961490 17450 17450 17450 17450 0
369 20250224 132400 311961490 17450 17450 17450 17450 3
370 20250224 132300 311909140 17450 17450 17450 17450 0
371 20250224 132200 311909140 17450 17450 17450 17450 0
372 20250224 132100 311909140 17450 17450 17450 17450 10
373 20250224 132000 311734640 17450 17450 17450 17450 0
374 20250224 131900 311734640 17450 17460 17460 17450 200
375 20250224 131800 308243970 17510 17510 17510 17510 0
376 20250224 131700 308243970 17510 17510 17510 17510 0
377 20250224 131600 308243970 17510 17490 17510 17490 4
378 20250224 131500 308173990 17460 17460 17460 17460 0
379 20250224 131400 308173990 17460 17460 17460 17460 0
380 20250224 131300 308173990 17460 17500 17500 17460 364
381 20250224 131200 301812260 17510 17510 17510 17510 0
382 20250224 131100 301812260 17510 17510 17510 17510 4
383 20250224 131000 301742220 17510 17510 17510 17510 56
384 20250224 130900 300761660 17500 17480 17510 17480 934
385 20250224 130800 284422540 17470 17470 17470 17460 180
386 20250224 130700 281277970 17470 17470 17470 17470 1
387 20250224 130600 281260500 17380 17380 17380 17380 0
388 20250224 130500 281260500 17380 17380 17380 17380 0
389 20250224 130400 281260500 17380 17380 17380 17380 157
390 20250224 130300 278531840 17370 17480 17480 17370 600
391 20250224 130200 268089890 17470 17480 17480 17470 40
392 20250224 130100 267390730 17470 17470 17470 17470 7
393 20250224 130000 267268440 17470 17470 17480 17470 39
394 20250224 125900 266586760 17470 17470 17470 17460 15
395 20250224 125800 266324780 17480 17480 17480 17480 36
396 20250224 125700 265695500 17480 17480 17480 17480 0
397 20250224 125600 265695500 17480 17470 17480 17470 25
398 20250224 125500 265258740 17460 17460 17460 17460 7
399 20250224 125400 265136520 17460 17460 17460 17450 66
400 20250224 125300 263984500 17460 17460 17460 17460 5
401 20250224 125200 263897200 17460 17470 17470 17460 56
402 20250224 125100 262919090 17460 17460 17460 17460 7
403 20250224 125000 262796870 17460 17470 17470 17460 67
404 20250224 124900 261626460 17470 17470 17470 17460 47
405 20250224 124800 260805390 17470 17480 17480 17470 39
406 20250224 124700 260123720 17470 17480 17480 17470 42
407 20250224 124600 259389790 17490 17500 17500 17490 81
408 20250224 124500 257973090 17500 17520 17520 17500 41
409 20250224 124400 257254860 17510 17510 17510 17510 34
410 20250224 124300 256659520 17500 17500 17500 17500 0
411 20250224 124200 256659520 17500 17490 17500 17490 16
412 20250224 124100 256379530 17480 17490 17490 17480 82
413 20250224 124000 254945810 17490 17490 17490 17490 0
414 20250224 123900 254945810 17490 17490 17490 17490 34
415 20250224 123800 254351150 17490 17500 17500 17480 155
416 20250224 123700 251640470 17500 17500 17500 17500 0
417 20250224 123600 251640470 17500 17490 17500 17490 32
418 20250224 123500 251080480 17500 17500 17500 17500 35
419 20250224 123400 250467980 17490 17490 17490 17490 10
420 20250224 123300 250293080 17490 17490 17490 17490 22
421 20250224 123200 249908300 17490 17490 17490 17490 64
422 20250224 123100 248788940 17480 17490 17490 17480 34
423 20250224 123000 248194290 17470 17470 17470 17470 0
424 20250224 122900 248194290 17470 17470 17470 17470 0
425 20250224 122800 248194290 17470 17480 17480 17470 67
426 20250224 122700 247023440 17480 17480 17480 17480 0
427 20250224 122600 247023440 17480 17480 17480 17480 30
428 20250224 122500 246499040 17480 17480 17480 17480 1
429 20250224 122400 246481560 17450 17450 17450 17450 0
430 20250224 122300 246481560 17450 17450 17450 17450 33
431 20250224 122200 245905710 17460 17480 17480 17460 97
432 20250224 122100 244211560 17480 17480 17480 17480 37
433 20250224 122000 243564800 17480 17490 17490 17480 64
434 20250224 121900 242445740 17490 17500 17500 17490 75
435 20250224 121800 241133640 17510 17540 17540 17510 136
436 20250224 121700 238750170 17540 17580 17580 17540 212
437 20250224 121600 235027350 17570 17570 17570 17570 1
438 20250224 121500 235009780 17580 17580 17580 17580 58
439 20250224 121400 233990140 17580 17580 17580 17580 60
440 20250224 121300 232935340 17580 17580 17580 17580 1
441 20250224 121200 232917760 17590 17580 17590 17570 109
442 20250224 121100 231002080 17590 17580 17590 17580 16
443 20250224 121000 230720790 17580 17590 17590 17580 59
444 20250224 120900 229683520 17590 17580 17590 17580 26
445 20250224 120800 229226430 17580 17580 17580 17580 140
446 20250224 120700 226765230 17580 17580 17580 17580 36
447 20250224 120600 226132350 17580 17580 17580 17580 0
448 20250224 120500 226132350 17580 17580 17580 17580 1
449 20250224 120400 226114770 17580 17570 17580 17570 339
450 20250224 120300 220158150 17570 17570 17570 17570 36
451 20250224 120200 219525630 17560 17560 17560 17560 1
452 20250224 120100 219508070 17550 17550 17550 17550 3
453 20250224 120000 219455420 17570 17570 17570 17570 0
454 20250224 115900 219455420 17570 17570 17570 17570 1
455 20250224 115800 219437850 17530 17580 17580 17530 2
456 20250224 115700 219402740 17580 17580 17580 17580 1
457 20250224 115600 219385160 17510 17510 17510 17510 1
458 20250224 115500 219367650 17470 17470 17470 17470 0
459 20250224 115400 219367650 17470 17580 17580 17470 21
460 20250224 115300 219000510 17570 17480 17580 17480 1141
461 20250224 115200 199015600 17480 17480 17480 17480 0
462 20250224 115100 199015600 17480 17480 17480 17480 6
463 20250224 115000 198910720 17440 17440 17440 17440 0
464 20250224 114900 198910720 17440 17440 17440 17440 0
465 20250224 114800 198910720 17440 17410 17440 17410 13
466 20250224 114700 198684090 17400 17380 17400 17380 1450
467 20250224 114600 173456590 17370 17370 17370 17370 49
468 20250224 114500 172605460 17360 17360 17360 17360 0
469 20250224 114400 172605460 17360 17360 17360 17360 2
470 20250224 114300 172570740 17350 17350 17350 17350 4
471 20250224 114200 172501340 17340 17340 17340 17340 25
472 20250224 114100 172067840 17340 17330 17340 17330 11
473 20250224 114000 171877110 17330 17350 17350 17330 66
474 20250224 113900 170732950 17350 17350 17350 17350 57
475 20250224 113800 169744000 17350 17350 17350 17350 0
476 20250224 113700 169744000 17350 17350 17350 17350 0
477 20250224 113600 169744000 17350 17330 17350 17330 16
478 20250224 113500 169466440 17330 17320 17330 17320 4
479 20250224 113400 169397150 17310 17310 17310 17310 1
480 20250224 113300 169379840 17310 17310 17310 17310 0
481 20250224 113200 169379840 17310 17310 17310 17310 0
482 20250224 113100 169379840 17310 17310 17310 17310 0
483 20250224 113000 169379840 17310 17310 17310 17310 0
484 20250224 112900 169379840 17310 17250 17310 17250 3031
485 20250224 112800 117031120 17260 17260 17260 17260 0
486 20250224 112700 117031120 17260 17260 17260 17260 0
487 20250224 112600 117031120 17260 17260 17260 17260 1
488 20250224 112500 117013860 17220 17220 17220 17220 3
489 20250224 112400 116962200 17220 17220 17220 17220 0
490 20250224 112300 116962200 17220 17220 17220 17220 0
491 20250224 112200 116962200 17220 17220 17220 17220 0
492 20250224 112100 116962200 17220 17220 17220 17220 0
493 20250224 112000 116962200 17220 17220 17220 17220 0
494 20250224 111900 116962200 17220 17220 17220 17220 0
495 20250224 111800 116962200 17220 17220 17220 17220 2
496 20250224 111700 116927760 17210 17210 17210 17210 2
497 20250224 111600 116893340 17240 17170 17240 17170 1532
498 20250224 111500 90512220 17170 17170 17170 17170 10
499 20250224 111400 90340520 17100 17100 17100 17100 0
500 20250224 111300 90340520 17100 17090 17100 17090 319
501 20250224 111200 84886420 17090 17090 17090 17090 20
502 20250224 111100 84544620 17090 17090 17090 17090 0
503 20250224 111000 84544620 17090 17090 17090 17090 0
504 20250224 110900 84544620 17090 17090 17090 17090 0
505 20250224 110800 84544620 17090 17090 17090 17090 30
506 20250224 110700 84031920 17100 17100 17100 17100 0
507 20250224 110600 84031920 17100 17100 17100 17100 73
508 20250224 110500 82783620 17100 17100 17100 17100 0
509 20250224 110400 82783620 17100 17100 17100 17100 0
510 20250224 110300 82783620 17100 17100 17100 17100 0
511 20250224 110200 82783620 17100 17100 17100 17100 0
512 20250224 110100 82783620 17100 17110 17110 17100 69
513 20250224 110000 81603220 17100 17100 17100 17100 0
514 20250224 105900 81603220 17100 17110 17110 17100 52
515 20250224 105800 80713540 17120 17150 17150 17120 146
516 20250224 105700 78212010 17200 17200 17200 17200 0
517 20250224 105600 78212010 17200 17200 17200 17200 0
518 20250224 105500 78212010 17200 17200 17200 17200 0
519 20250224 105400 78212010 17200 17200 17200 17200 0
520 20250224 105300 78212010 17200 17200 17200 17200 0
521 20250224 105200 78212010 17200 17200 17200 17200 14
522 20250224 105100 77971210 17200 17200 17200 17200 0
523 20250224 105000 77971210 17200 17200 17200 17200 6
524 20250224 104900 77868010 17200 17200 17200 17200 0
525 20250224 104800 77868010 17200 17200 17200 17200 1
526 20250224 104700 77850810 17210 17210 17210 17210 2
527 20250224 104600 77816390 17210 17210 17210 17210 1
528 20250224 104500 77799180 17210 17210 17210 17210 0
529 20250224 104400 77799180 17210 17210 17210 17210 0
530 20250224 104300 77799180 17210 17210 17210 17210 1
531 20250224 104200 77781970 17210 17210 17210 17210 0
532 20250224 104100 77781970 17210 17210 17210 17210 1
533 20250224 104000 77764760 17200 17200 17200 17200 0
534 20250224 103900 77764760 17200 17200 17200 17200 0
535 20250224 103800 77764760 17200 17200 17200 17200 0
536 20250224 103700 77764760 17200 17200 17200 17200 0
537 20250224 103600 77764760 17200 17200 17200 17200 0
538 20250224 103500 77764760 17200 17200 17200 17200 0
539 20250224 103400 77764760 17200 17200 17200 17200 0
540 20250224 103300 77764760 17200 17200 17200 17200 0
541 20250224 103200 77764760 17200 17200 17200 17200 0
542 20250224 103100 77764760 17200 17250 17250 17200 105
543 20250224 103000 75958510 17260 17260 17260 17260 0
544 20250224 102900 75958510 17260 17260 17260 17260 0
545 20250224 102800 75958510 17260 17260 17260 17260 0
546 20250224 102700 75958510 17260 17260 17260 17260 0
547 20250224 102600 75958510 17260 17260 17260 17260 1
548 20250224 102500 75941250 17250 17250 17250 17250 5
549 20250224 102400 75855000 17250 17250 17250 17250 0
550 20250224 102300 75855000 17250 17250 17250 17250 0
551 20250224 102200 75855000 17250 17250 17250 17250 0
552 20250224 102100 75855000 17250 17260 17260 17250 117
553 20250224 102000 73836730 17260 17250 17260 17250 1001
554 20250224 101900 56569470 17250 17250 17250 17250 1
555 20250224 101800 56552220 17250 17240 17250 17240 193
556 20250224 101700 53223180 17230 17230 17230 17230 1
557 20250224 101600 53205950 17200 17200 17200 17200 0
558 20250224 101500 53205950 17200 17200 17200 17200 0
559 20250224 101400 53205950 17200 17200 17200 17200 0
560 20250224 101300 53205950 17200 17200 17200 17200 544
561 20250224 101200 43849150 17200 17200 17200 17200 0
562 20250224 101100 43849150 17200 17200 17200 17200 12
563 20250224 101000 43642750 17200 17220 17220 17200 58
564 20250224 100900 42644190 17140 17150 17150 17140 45
565 20250224 100800 41872880 17240 17240 17240 17240 0
566 20250224 100700 41872880 17240 17240 17240 17240 0
567 20250224 100600 41872880 17240 17240 17240 17240 0
568 20250224 100500 41872880 17240 17240 17240 17240 0
569 20250224 100400 41872880 17240 17240 17240 17240 0
570 20250224 100300 41872880 17240 17240 17240 17240 0
571 20250224 100200 41872880 17240 17240 17240 17240 0
572 20250224 100100 41872880 17240 17240 17240 17240 0
573 20250224 100000 41872880 17240 17240 17240 17240 0
574 20250224 095900 41872880 17240 17240 17240 17240 1
575 20250224 095800 41855640 17250 17250 17250 17250 0
576 20250224 095700 41855640 17250 17250 17250 17250 0
577 20250224 095600 41855640 17250 17240 17250 17240 100
578 20250224 095500 40130730 17240 17240 17240 17240 161
579 20250224 095400 37355090 17240 17240 17240 17240 0
580 20250224 095300 37355090 17240 17210 17240 17150 502
581 20250224 095200 28737840 17240 17220 17240 17220 310
582 20250224 095100 23398850 17220 17180 17220 17180 17
583 20250224 095000 23106160 17200 17190 17200 17190 57
584 20250224 094900 22126310 17200 17200 17200 17200 0
585 20250224 094800 22126310 17200 17180 17200 17180 109
586 20250224 094700 20251550 17170 17170 17170 17170 0
587 20250224 094600 20251550 17170 17170 17170 17170 1
588 20250224 094500 20234380 17170 17170 17170 17170 0
589 20250224 094400 20234380 17170 17170 17170 17170 0
590 20250224 094300 20234380 17170 17150 17170 17150 54
591 20250224 094200 19307740 17150 17150 17150 17150 0
592 20250224 094100 19307740 17150 17140 17150 17140 114
593 20250224 094000 17352660 17150 17150 17150 17150 0
594 20250224 093900 17352660 17150 17150 17150 17150 0
595 20250224 093800 17352660 17150 17150 17150 17150 0
596 20250224 093700 17352660 17150 17150 17150 17150 0
597 20250224 093600 17352660 17150 17140 17150 17140 3
598 20250224 093500 17301220 17140 17090 17140 17090 220
599 20250224 093400 13533730 17040 17040 17040 17040 0
600 20250224 093300 13533730 17040 17040 17040 17040 0
601 20250224 093200 13533730 17040 17030 17040 17030 2
602 20250224 093100 13499660 17010 17010 17010 17010 2
603 20250224 093000 13465640 17090 17090 17090 17090 1
604 20250224 092900 13448550 17100 17100 17100 17100 0
605 20250224 092800 13448550 17100 17100 17100 17100 0
606 20250224 092700 13448550 17100 17100 17100 17100 0
607 20250224 092600 13448550 17100 17100 17100 17100 0
608 20250224 092500 13448550 17100 17100 17100 17100 0
609 20250224 092400 13448550 17100 17100 17100 17100 0
610 20250224 092300 13448550 17100 17100 17100 17100 0
611 20250224 092200 13448550 17100 17100 17100 17100 0
612 20250224 092100 13448550 17100 17100 17100 17100 1
613 20250224 092000 13431450 17000 17000 17000 17000 0
614 20250224 091900 13431450 17000 17000 17000 17000 12
615 20250224 091800 13227450 16920 16920 16920 16920 5
616 20250224 091700 13142850 16910 16910 16910 16910 3
617 20250224 091600 13092120 16890 16890 16890 16890 0
618 20250224 091500 13092120 16890 16890 16890 16890 0
619 20250224 091400 13092120 16890 16890 16890 16890 0
620 20250224 091300 13092120 16890 16890 16890 16890 0
621 20250224 091200 13092120 16890 16890 16890 16890 1
622 20250224 091100 13075230 16890 16890 16890 16890 0
623 20250224 091000 13075230 16890 17100 17100 16890 6
624 20250224 090900 12973640 16900 17110 17110 16900 56
625 20250224 090800 12016110 17140 17130 17140 17130 4
626 20250224 090700 11947560 16910 16910 16910 16910 2
627 20250224 090600 11913740 16890 16880 16970 16880 6
628 20250224 090500 11812360 16880 16910 16910 16880 481
629 20250224 090400 3678980 16910 16950 16950 16910 32
630 20250224 090300 3136660 16950 16960 16960 16950 82
631 20250224 090200 1746460 16980 17110 17110 16980 52
632 20250224 090100 857000 17140 17140 17140 17140 0
633 20250224 090000 857000 17140 17140 17140 17140 50