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

636
048870/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193400,1416521495,2950,2950,2950,2950,5647
20250224,193300,1416521495,2950,2950,2950,2950,0
20250224,193200,1416521495,2950,2950,2950,2950,0
20250224,193100,1416521495,2950,2950,2950,2950,0
20250224,193000,1416521495,2950,2950,2950,2950,0
20250224,192900,1416521495,2950,2950,2950,2950,0
20250224,192800,1416521495,2950,2950,2950,2950,0
20250224,192700,1416521495,2950,2950,2950,2950,0
20250224,192600,1416521495,2950,2950,2950,2950,0
20250224,192500,1416521495,2950,2950,2950,2950,0
20250224,192400,1416521495,2950,2950,2950,2950,0
20250224,192300,1416521495,2950,2950,2950,2950,0
20250224,192200,1416521495,2950,2950,2950,2950,0
20250224,192100,1416521495,2950,2950,2950,2950,0
20250224,192000,1416521495,2950,2950,2950,2950,0
20250224,191900,1416521495,2950,2950,2950,2950,0
20250224,191800,1416521495,2950,2950,2950,2950,0
20250224,191700,1416521495,2950,2950,2950,2950,0
20250224,191600,1416521495,2950,2950,2950,2950,0
20250224,191500,1416521495,2950,2950,2950,2950,0
20250224,191400,1416521495,2950,2950,2950,2950,0
20250224,191300,1416521495,2950,2950,2950,2950,0
20250224,191200,1416521495,2950,2950,2950,2950,0
20250224,191100,1416521495,2950,2950,2950,2950,0
20250224,191000,1416521495,2950,2950,2950,2950,0
20250224,190900,1416521495,2950,2950,2950,2950,0
20250224,190800,1416521495,2950,2950,2950,2950,0
20250224,190700,1416521495,2950,2950,2950,2950,0
20250224,190600,1416521495,2950,2950,2950,2950,0
20250224,190500,1416521495,2950,2950,2950,2950,0
20250224,190400,1416521495,2950,2950,2950,2950,5647
20250224,190300,1416521495,2950,2950,2950,2950,0
20250224,190200,1416521495,2950,2950,2950,2950,0
20250224,190100,1416521495,2950,2950,2950,2950,0
20250224,190000,1416521495,2950,2950,2950,2950,0
20250224,185900,1416521495,2950,2950,2950,2950,0
20250224,185800,1416521495,2950,2950,2950,2950,0
20250224,185700,1416521495,2950,2950,2950,2950,0
20250224,185600,1416521495,2950,2950,2950,2950,0
20250224,185500,1416521495,2950,2950,2950,2950,0
20250224,185400,1416521495,2950,2950,2950,2950,0
20250224,185300,1416521495,2950,2950,2950,2950,0
20250224,185200,1416521495,2950,2950,2950,2950,0
20250224,185100,1416521495,2950,2950,2950,2950,0
20250224,185000,1416521495,2950,2950,2950,2950,0
20250224,184900,1416521495,2950,2950,2950,2950,0
20250224,184800,1416521495,2950,2950,2950,2950,0
20250224,184700,1416521495,2950,2950,2950,2950,0
20250224,184600,1416521495,2950,2950,2950,2950,0
20250224,184500,1416521495,2950,2950,2950,2950,0
20250224,184400,1416521495,2950,2950,2950,2950,0
20250224,184300,1416521495,2950,2950,2950,2950,0
20250224,184200,1416521495,2950,2950,2950,2950,0
20250224,184100,1416521495,2950,2950,2950,2950,0
20250224,184000,1416521495,2950,2950,2950,2950,0
20250224,183900,1416521495,2950,2950,2950,2950,0
20250224,183800,1416521495,2950,2950,2950,2950,0
20250224,183700,1416521495,2950,2950,2950,2950,0
20250224,183600,1416521495,2950,2950,2950,2950,0
20250224,183500,1416521495,2950,2950,2950,2950,0
20250224,183400,1416521495,2950,2950,2950,2950,5647
20250224,183300,1416521495,2950,2950,2950,2950,0
20250224,183200,1416521495,2950,2950,2950,2950,0
20250224,183100,1416521495,2950,2950,2950,2950,0
20250224,183000,1416521495,2950,2950,2950,2950,0
20250224,182900,1416521495,2950,2950,2950,2950,0
20250224,182800,1416521495,2950,2950,2950,2950,0
20250224,182700,1416521495,2950,2950,2950,2950,0
20250224,182600,1416521495,2950,2950,2950,2950,0
20250224,182500,1416521495,2950,2950,2950,2950,0
20250224,182400,1416521495,2950,2950,2950,2950,0
20250224,182300,1416521495,2950,2950,2950,2950,0
20250224,182200,1416521495,2950,2950,2950,2950,0
20250224,182100,1416521495,2950,2950,2950,2950,0
20250224,182000,1416521495,2950,2950,2950,2950,0
20250224,181900,1416521495,2950,2950,2950,2950,0
20250224,181800,1416521495,2950,2950,2950,2950,0
20250224,181700,1416521495,2950,2950,2950,2950,0
20250224,181600,1416521495,2950,2950,2950,2950,0
20250224,181500,1416521495,2950,2950,2950,2950,0
20250224,181400,1416521495,2950,2950,2950,2950,0
20250224,181300,1416521495,2950,2950,2950,2950,0
20250224,181200,1416521495,2950,2950,2950,2950,0
20250224,181100,1416521495,2950,2950,2950,2950,0
20250224,181000,1416521495,2950,2950,2950,2950,0
20250224,180900,1416521495,2950,2950,2950,2950,0
20250224,180800,1416521495,2950,2950,2950,2950,0
20250224,180700,1416521495,2950,2950,2950,2950,0
20250224,180600,1416521495,2950,2950,2950,2950,0
20250224,180500,1416521495,2950,2950,2950,2950,0
20250224,180400,1416521495,2950,2950,2950,2950,5647
20250224,180300,1416521495,2950,2950,2950,2950,0
20250224,180200,1416521495,2950,2950,2950,2950,0
20250224,180100,1416521495,2950,2950,2950,2950,0
20250224,180000,1416521495,2950,2950,2950,2950,0
20250224,175900,1416521495,2950,2950,2950,2950,0
20250224,175800,1416521495,2950,2950,2950,2950,0
20250224,175700,1416521495,2950,2950,2950,2950,0
20250224,175600,1416521495,2950,2950,2950,2950,0
20250224,175500,1416521495,2950,2950,2950,2950,0
20250224,175400,1416521495,2950,2950,2950,2950,0
20250224,175300,1416521495,2950,2950,2950,2950,0
20250224,175200,1416521495,2950,2950,2950,2950,0
20250224,175100,1416521495,2950,2950,2950,2950,0
20250224,175000,1416521495,2950,2950,2950,2950,0
20250224,174900,1416521495,2950,2950,2950,2950,0
20250224,174800,1416521495,2950,2950,2950,2950,0
20250224,174700,1416521495,2950,2950,2950,2950,0
20250224,174600,1416521495,2950,2950,2950,2950,0
20250224,174500,1416521495,2950,2950,2950,2950,0
20250224,174400,1416521495,2950,2950,2950,2950,0
20250224,174300,1416521495,2950,2950,2950,2950,0
20250224,174200,1416521495,2950,2950,2950,2950,0
20250224,174100,1416521495,2950,2950,2950,2950,0
20250224,174000,1416521495,2950,2950,2950,2950,0
20250224,173900,1416521495,2950,2950,2950,2950,0
20250224,173800,1416521495,2950,2950,2950,2950,0
20250224,173700,1416521495,2950,2950,2950,2950,0
20250224,173600,1416521495,2950,2950,2950,2950,0
20250224,173500,1416521495,2950,2950,2950,2950,0
20250224,173400,1416521495,2950,2950,2950,2950,5647
20250224,173300,1416521495,2950,2950,2950,2950,0
20250224,173200,1416521495,2950,2950,2950,2950,0
20250224,173100,1416521495,2950,2950,2950,2950,0
20250224,173000,1416521495,2950,2950,2950,2950,0
20250224,172900,1416521495,2950,2950,2950,2950,0
20250224,172800,1416521495,2950,2950,2950,2950,0
20250224,172700,1416521495,2950,2950,2950,2950,0
20250224,172600,1416521495,2950,2950,2950,2950,0
20250224,172500,1416521495,2950,2950,2950,2950,0
20250224,172400,1416521495,2950,2950,2950,2950,0
20250224,172300,1416521495,2950,2950,2950,2950,0
20250224,172200,1416521495,2950,2950,2950,2950,0
20250224,172100,1416521495,2950,2950,2950,2950,0
20250224,172000,1416521495,2950,2950,2950,2950,0
20250224,171900,1416521495,2950,2950,2950,2950,0
20250224,171800,1416521495,2950,2950,2950,2950,0
20250224,171700,1416521495,2950,2950,2950,2950,0
20250224,171600,1416521495,2950,2950,2950,2950,0
20250224,171500,1416521495,2950,2950,2950,2950,0
20250224,171400,1416521495,2950,2950,2950,2950,0
20250224,171300,1416521495,2950,2950,2950,2950,0
20250224,171200,1416521495,2950,2950,2950,2950,0
20250224,171100,1416521495,2950,2950,2950,2950,0
20250224,171000,1416521495,2950,2950,2950,2950,0
20250224,170900,1416521495,2950,2950,2950,2950,0
20250224,170800,1416521495,2950,2950,2950,2950,0
20250224,170700,1416521495,2950,2950,2950,2950,0
20250224,170600,1416521495,2950,2950,2950,2950,0
20250224,170500,1416521495,2950,2950,2950,2950,0
20250224,170400,1416521495,2950,2950,2950,2950,5647
20250224,170300,1416521495,2950,2950,2950,2950,0
20250224,170200,1416521495,2950,2950,2950,2950,0
20250224,170100,1416521495,2950,2950,2950,2950,0
20250224,170000,1416521495,2950,2950,2950,2950,0
20250224,165900,1416521495,2950,2950,2950,2950,0
20250224,165800,1416521495,2950,2950,2950,2950,0
20250224,165700,1416521495,2950,2950,2950,2950,0
20250224,165600,1416521495,2950,2950,2950,2950,0
20250224,165500,1416521495,2950,2950,2950,2950,0
20250224,165400,1416521495,2950,2950,2950,2950,0
20250224,165300,1416521495,2950,2950,2950,2950,0
20250224,165200,1416521495,2950,2950,2950,2950,0
20250224,165100,1416521495,2950,2950,2950,2950,0
20250224,165000,1416521495,2950,2950,2950,2950,0
20250224,164900,1416521495,2950,2950,2950,2950,0
20250224,164800,1416521495,2950,2950,2950,2950,0
20250224,164700,1416521495,2950,2950,2950,2950,0
20250224,164600,1416521495,2950,2950,2950,2950,0
20250224,164500,1416521495,2950,2950,2950,2950,0
20250224,164400,1416521495,2950,2950,2950,2950,0
20250224,164300,1416521495,2950,2950,2950,2950,0
20250224,164200,1416521495,2950,2950,2950,2950,0
20250224,164100,1416521495,2950,2950,2950,2950,0
20250224,164000,1416521495,2950,2950,2950,2950,0
20250224,163900,1416521495,2950,2950,2950,2950,0
20250224,163800,1416521495,2950,2950,2950,2950,0
20250224,163700,1416521495,2950,2950,2950,2950,0
20250224,163600,1416521495,2950,2950,2950,2950,0
20250224,163500,1416521495,2950,2950,2950,2950,0
20250224,163400,1416521495,2950,2950,2950,2950,5647
20250224,163300,1416521495,2950,2950,2950,2950,0
20250224,163200,1416521495,2950,2950,2950,2950,0
20250224,163100,1416521495,2950,2950,2950,2950,0
20250224,163000,1416521495,2950,2950,2950,2950,0
20250224,162900,1416521495,2950,2950,2950,2950,0
20250224,162800,1416521495,2950,2950,2950,2950,0
20250224,162700,1416521495,2950,2950,2950,2950,0
20250224,162600,1416521495,2950,2950,2950,2950,0
20250224,162500,1416521495,2950,2950,2950,2950,0
20250224,162400,1416521495,2950,2950,2950,2950,0
20250224,162300,1416521495,2950,2950,2950,2950,0
20250224,162200,1416521495,2950,2950,2950,2950,0
20250224,162100,1416521495,2950,2950,2950,2950,0
20250224,162000,1416521495,2950,2950,2950,2950,0
20250224,161900,1416521495,2950,2950,2950,2950,0
20250224,161800,1416521495,2950,2950,2950,2950,0
20250224,161700,1416521495,2950,2950,2950,2950,0
20250224,161600,1416521495,2950,2950,2950,2950,0
20250224,161500,1416521495,2950,2950,2950,2950,0
20250224,161400,1416521495,2950,2950,2950,2950,0
20250224,161300,1416521495,2950,2950,2950,2950,0
20250224,161200,1416521495,2950,2950,2950,2950,0
20250224,161100,1416521495,2950,2950,2950,2950,0
20250224,161000,1416521495,2950,2950,2950,2950,0
20250224,160900,1416521495,2950,2950,2950,2950,0
20250224,160800,1416521495,2950,2950,2950,2950,0
20250224,160700,1416521495,2950,2950,2950,2950,0
20250224,160600,1416521495,2950,2950,2950,2950,0
20250224,160500,1416521495,2950,2950,2950,2950,0
20250224,160400,1416521495,2950,2950,2950,2950,5647
20250224,160300,1416521495,2950,2950,2950,2950,0
20250224,160200,1416521495,2950,2950,2950,2950,0
20250224,160100,1416521495,2950,2950,2950,2950,0
20250224,160000,1416521495,2950,2950,2950,2950,0
20250224,155900,1416521495,2950,2950,2950,2950,0
20250224,155800,1416521495,2950,2950,2950,2950,0
20250224,155700,1416521495,2950,2950,2950,2950,0
20250224,155600,1416521495,2950,2950,2950,2950,0
20250224,155500,1416521495,2950,2950,2950,2950,0
20250224,155400,1416521495,2950,2950,2950,2950,0
20250224,155300,1416521495,2950,2950,2950,2950,0
20250224,155200,1416521495,2950,2950,2950,2950,0
20250224,155100,1416521495,2950,2950,2950,2950,0
20250224,155000,1416521495,2950,2950,2950,2950,0
20250224,154900,1416521495,2950,2950,2950,2950,0
20250224,154800,1416521495,2950,2950,2950,2950,0
20250224,154700,1416521495,2950,2950,2950,2950,0
20250224,154600,1416521495,2950,2950,2950,2950,0
20250224,154500,1416521495,2950,2950,2950,2950,0
20250224,154400,1416521495,2950,2950,2950,2950,0
20250224,154300,1416521495,2950,2950,2950,2950,0
20250224,154200,1416521495,2950,2950,2950,2950,0
20250224,154100,1416521495,2950,2950,2950,2950,0
20250224,154000,1416521495,2950,2950,2950,2950,0
20250224,153900,1416521495,2950,2950,2950,2950,0
20250224,153800,1416521495,2950,2950,2950,2950,0
20250224,153700,1416521495,2950,2950,2950,2950,0
20250224,153600,1416521495,2950,2950,2950,2950,0
20250224,153500,1416521495,2950,2950,2950,2950,0
20250224,153400,1416521495,2950,2950,2950,2950,5647
20250224,153300,1416521495,2950,2950,2950,2950,0
20250224,153200,1416521495,2950,2950,2950,2950,0
20250224,153100,1416521495,2950,2950,2950,2950,0
20250224,153000,1416521495,2950,2950,2950,2950,5647
20250224,152900,1399862845,2955,2955,2955,2955,0
20250224,152800,1399862845,2955,2955,2955,2955,0
20250224,152700,1399862845,2955,2955,2955,2955,0
20250224,152600,1399862845,2955,2955,2955,2955,0
20250224,152500,1399862845,2955,2955,2955,2955,0
20250224,152400,1399862845,2955,2955,2955,2955,0
20250224,152300,1399862845,2955,2955,2955,2955,0
20250224,152200,1399862845,2955,2955,2955,2955,0
20250224,152100,1399862845,2955,2955,2955,2955,0
20250224,152000,1399862845,2955,2955,2955,2955,0
20250224,151900,1399862845,2955,2955,2955,2940,167
20250224,151800,1399371140,2940,2955,2955,2940,3029
20250224,151700,1390437155,2945,2955,2955,2945,2
20250224,151600,1390431255,2940,2950,2950,2940,2001
20250224,151500,1384528315,2950,2940,2950,2940,351
20250224,151400,1383496365,2960,2950,2960,2950,3918
20250224,151300,1371929485,2950,2950,2950,2950,1986
20250224,151200,1366070785,2950,2935,2950,2935,51
20250224,151100,1365921085,2950,2940,2950,2940,7007
20250224,151000,1345285480,2945,2935,2945,2935,1002
20250224,150900,1342344595,2945,2945,2945,2930,502
20250224,150800,1340873700,2925,2925,2925,2925,0
20250224,150700,1340873700,2925,2940,2940,2925,522
20250224,150600,1339345885,2940,2940,2940,2940,2
20250224,150500,1339340005,2945,2945,2945,2930,79
20250224,150400,1339108505,2930,2930,2930,2930,62
20250224,150300,1338926845,2945,2945,2945,2945,1
20250224,150200,1338923900,2935,2935,2935,2935,1
20250224,150100,1338920965,2950,2950,2950,2950,0
20250224,150000,1338920965,2950,2950,2950,2950,50
20250224,145900,1338773465,2950,2950,2950,2950,0
20250224,145800,1338773465,2950,2950,2950,2950,0
20250224,145700,1338773465,2950,2940,2950,2940,2500
20250224,145600,1331413465,2945,2940,2950,2940,7281
20250224,145500,1309971370,2940,2935,2940,2935,1260
20250224,145400,1306267285,2935,2935,2935,2935,0
20250224,145300,1306267285,2935,2935,2935,2935,0
20250224,145200,1306267285,2935,2935,2935,2935,0
20250224,145100,1306267285,2935,2935,2935,2935,0
20250224,145000,1306267285,2935,2935,2935,2935,0
20250224,144900,1306267285,2935,2935,2935,2935,0
20250224,144800,1306267285,2935,2935,2935,2935,0
20250224,144700,1306267285,2935,2935,2935,2935,0
20250224,144600,1306267285,2935,2935,2935,2935,549
20250224,144500,1304655970,2920,2925,2925,2920,400
20250224,144400,1303486615,2930,2930,2930,2930,0
20250224,144300,1303486615,2930,2925,2930,2925,10
20250224,144200,1303457320,2930,2930,2930,2930,0
20250224,144100,1303457320,2930,2930,2930,2930,0
20250224,144000,1303457320,2930,2930,2930,2930,17
20250224,143900,1303407510,2930,2930,2930,2930,7983
20250224,143800,1280017320,2925,2925,2925,2925,0
20250224,143700,1280017320,2925,2925,2925,2925,0
20250224,143600,1280017320,2925,2925,2925,2925,2148
20250224,143500,1273734420,2925,2920,2925,2920,55
20250224,143400,1273573550,2920,2920,2920,2920,0
20250224,143300,1273573550,2920,2920,2920,2920,0
20250224,143200,1273573550,2920,2920,2920,2920,1634
20250224,143100,1268802270,2920,2920,2920,2920,0
20250224,143000,1268802270,2920,2920,2920,2920,0
20250224,142900,1268802270,2920,2920,2920,2920,35
20250224,142800,1268700070,2920,2920,2920,2920,0
20250224,142700,1268700070,2920,2920,2920,2920,0
20250224,142600,1268700070,2920,2920,2920,2920,1
20250224,142500,1268697150,2920,2920,2920,2920,0
20250224,142400,1268697150,2920,2920,2920,2920,0
20250224,142300,1268697150,2920,2920,2920,2920,0
20250224,142200,1268697150,2920,2920,2920,2920,0
20250224,142100,1268697150,2920,2920,2920,2920,0
20250224,142000,1268697150,2920,2920,2920,2920,0
20250224,141900,1268697150,2920,2920,2920,2920,0
20250224,141800,1268697150,2920,2920,2920,2920,0
20250224,141700,1268697150,2920,2920,2920,2920,0
20250224,141600,1268697150,2920,2920,2920,2920,0
20250224,141500,1268697150,2920,2920,2920,2920,0
20250224,141400,1268697150,2920,2920,2920,2920,0
20250224,141300,1268697150,2920,2920,2920,2920,1
20250224,141200,1268694230,2920,2920,2920,2920,180
20250224,141100,1268168630,2920,2920,2920,2920,1
20250224,141000,1268165710,2920,2920,2920,2920,75
20250224,140900,1267946710,2910,2910,2910,2910,0
20250224,140800,1267946710,2910,2910,2910,2910,0
20250224,140700,1267946710,2910,2910,2910,2910,0
20250224,140600,1267946710,2910,2910,2910,2910,2000
20250224,140500,1262126710,2920,2920,2920,2920,0
20250224,140400,1262126710,2920,2920,2920,2920,0
20250224,140300,1262126710,2920,2920,2920,2920,0
20250224,140200,1262126710,2920,2920,2920,2920,0
20250224,140100,1262126710,2920,2920,2920,2920,0
20250224,140000,1262126710,2920,2920,2920,2920,0
20250224,135900,1262126710,2920,2920,2920,2920,0
20250224,135800,1262126710,2920,2920,2920,2920,0
20250224,135700,1262126710,2920,2920,2920,2920,4
20250224,135600,1262115030,2920,2920,2920,2920,1
20250224,135500,1262112110,2915,2915,2915,2915,0
20250224,135400,1262112110,2915,2915,2915,2915,0
20250224,135300,1262112110,2915,2915,2915,2915,0
20250224,135200,1262112110,2915,2915,2915,2915,20
20250224,135100,1262053810,2915,2915,2915,2915,0
20250224,135000,1262053810,2915,2915,2915,2915,0
20250224,134900,1262053810,2915,2915,2915,2915,0
20250224,134800,1262053810,2915,2915,2915,2915,481
20250224,134700,1260651695,2920,2920,2920,2920,0
20250224,134600,1260651695,2920,2920,2920,2920,0
20250224,134500,1260651695,2920,2920,2920,2920,0
20250224,134400,1260651695,2920,2920,2920,2920,0
20250224,134300,1260651695,2920,2920,2920,2920,0
20250224,134200,1260651695,2920,2920,2920,2920,0
20250224,134100,1260651695,2920,2920,2920,2920,290
20250224,134000,1259804895,2905,2905,2905,2905,0
20250224,133900,1259804895,2905,2905,2905,2905,384
20250224,133800,1258689375,2915,2915,2915,2915,0
20250224,133700,1258689375,2915,2915,2915,2915,0
20250224,133600,1258689375,2915,2915,2915,2915,0
20250224,133500,1258689375,2915,2915,2915,2915,0
20250224,133400,1258689375,2915,2915,2915,2915,0
20250224,133300,1258689375,2915,2915,2915,2915,1828
20250224,133200,1253360755,2910,2910,2910,2910,0
20250224,133100,1253360755,2910,2910,2910,2910,0
20250224,133000,1253360755,2910,2910,2910,2910,0
20250224,132900,1253360755,2910,2910,2910,2910,2696
20250224,132800,1245515395,2910,2910,2910,2910,0
20250224,132700,1245515395,2910,2910,2910,2890,18430
20250224,132600,1192162995,2900,2900,2900,2900,721
20250224,132500,1190072095,2900,2900,2900,2900,200
20250224,132400,1189492095,2900,2900,2900,2900,4000
20250224,132300,1177892095,2900,2900,2900,2900,0
20250224,132200,1177892095,2900,2910,2910,2900,1371
20250224,132100,1173916125,2915,2915,2915,2915,0
20250224,132000,1173916125,2915,2915,2915,2915,0
20250224,131900,1173916125,2915,2905,2915,2895,12001
20250224,131800,1139138780,2900,2910,2910,2900,9000
20250224,131700,1113017860,2935,2935,2935,2935,1
20250224,131600,1113014925,2905,2920,2920,2905,10927
20250224,131500,1081206940,2935,2935,2935,2935,1
20250224,131400,1081204005,2930,2930,2930,2930,317
20250224,131300,1080275195,2930,2930,2930,2930,500
20250224,131200,1078810195,2935,2935,2935,2935,2
20250224,131100,1078804325,2935,2935,2935,2935,1
20250224,131000,1078801390,2920,2920,2920,2920,0
20250224,130900,1078801390,2920,2920,2920,2920,190
20250224,130800,1078246590,2935,2935,2935,2935,0
20250224,130700,1078246590,2935,2935,2935,2935,0
20250224,130600,1078246590,2935,2935,2935,2935,0
20250224,130500,1078246590,2935,2935,2935,2935,0
20250224,130400,1078246590,2935,2935,2935,2935,0
20250224,130300,1078246590,2935,2935,2935,2935,0
20250224,130200,1078246590,2935,2935,2935,2935,0
20250224,130100,1078246590,2935,2935,2935,2935,0
20250224,130000,1078246590,2935,2935,2935,2935,0
20250224,125900,1078246590,2935,2935,2935,2935,1
20250224,125800,1078243655,2915,2915,2915,2915,0
20250224,125700,1078243655,2915,2915,2915,2915,0
20250224,125600,1078243655,2915,2925,2940,2915,1348
20250224,125500,1074302910,2940,2940,2940,2940,0
20250224,125400,1074302910,2940,2940,2940,2940,0
20250224,125300,1074302910,2940,2940,2940,2940,0
20250224,125200,1074302910,2940,2940,2940,2925,112
20250224,125100,1073975280,2925,2925,2925,2925,0
20250224,125000,1073975280,2925,2925,2925,2925,0
20250224,124900,1073975280,2925,2925,2925,2925,0
20250224,124800,1073975280,2925,2925,2925,2925,0
20250224,124700,1073975280,2925,2925,2925,2925,68
20250224,124600,1073776380,2925,2925,2925,2925,0
20250224,124500,1073776380,2925,2940,2940,2925,279
20250224,124400,1072959480,2940,2940,2940,2940,0
20250224,124300,1072959480,2940,2940,2940,2940,0
20250224,124200,1072959480,2940,2940,2940,2940,0
20250224,124100,1072959480,2940,2940,2940,2940,0
20250224,124000,1072959480,2940,2940,2940,2940,0
20250224,123900,1072959480,2940,2940,2940,2940,0
20250224,123800,1072959480,2940,2940,2940,2940,1
20250224,123700,1072956540,2940,2940,2940,2940,9
20250224,123600,1072930080,2940,2940,2940,2940,212
20250224,123500,1072306800,2940,2940,2940,2940,145
20250224,123400,1071880500,2940,2940,2940,2940,10
20250224,123300,1071851100,2935,2935,2935,2935,227
20250224,123200,1071184855,2935,2920,2935,2920,161
20250224,123100,1070713490,2940,2940,2940,2940,60
20250224,123000,1070537090,2945,2945,2945,2945,1
20250224,122900,1070534145,2940,2940,2940,2940,1396
20250224,122800,1066429905,2940,2940,2940,2940,0
20250224,122700,1066429905,2940,2940,2940,2940,0
20250224,122600,1066429905,2940,2940,2940,2940,0
20250224,122500,1066429905,2940,2940,2940,2940,0
20250224,122400,1066429905,2940,2940,2940,2940,0
20250224,122300,1066429905,2940,2935,2940,2935,4924
20250224,122200,1051967965,2915,2915,2915,2915,61
20250224,122100,1051790150,2935,2935,2935,2935,0
20250224,122000,1051790150,2935,2935,2935,2935,0
20250224,121900,1051790150,2935,2920,2935,2920,4986
20250224,121800,1037231015,2935,2935,2935,2935,0
20250224,121700,1037231015,2935,2935,2935,2935,1
20250224,121600,1037228080,2920,2925,2935,2920,5023
20250224,121500,1022525905,2920,2920,2920,2920,170
20250224,121400,1022029505,2915,2915,2915,2915,0
20250224,121300,1022029505,2915,2915,2915,2915,0
20250224,121200,1022029505,2915,2915,2915,2915,0
20250224,121100,1022029505,2915,2915,2915,2915,0
20250224,121000,1022029505,2915,2920,2920,2915,71
20250224,120900,1021822520,2920,2920,2920,2920,0
20250224,120800,1021822520,2920,2920,2920,2920,0
20250224,120700,1021822520,2920,2920,2920,2920,0
20250224,120600,1021822520,2920,2920,2920,2920,0
20250224,120500,1021822520,2920,2920,2920,2920,1112
20250224,120400,1018575480,2900,2900,2900,2900,0
20250224,120300,1018575480,2900,2900,2900,2900,0
20250224,120200,1018575480,2900,2900,2900,2900,0
20250224,120100,1018575480,2900,2900,2900,2900,168
20250224,120000,1018088280,2905,2905,2905,2905,0
20250224,115900,1018088280,2905,2905,2905,2905,27804
20250224,115800,937317660,2905,2905,2905,2905,0
20250224,115700,937317660,2905,2905,2905,2905,336
20250224,115600,936341580,2905,2905,2905,2905,0
20250224,115500,936341580,2905,2905,2905,2905,0
20250224,115400,936341580,2905,2905,2905,2905,0
20250224,115300,936341580,2905,2905,2905,2905,0
20250224,115200,936341580,2905,2905,2905,2905,247
20250224,115100,935624045,2905,2905,2905,2905,1390
20250224,115000,931586095,2905,2905,2905,2905,1000
20250224,114900,928681095,2905,2905,2905,2905,1300
20250224,114800,924904595,2900,2900,2900,2900,0
20250224,114700,924904595,2900,2900,2900,2900,0
20250224,114600,924904595,2900,2900,2900,2900,0
20250224,114500,924904595,2900,2900,2900,2900,0
20250224,114400,924904595,2900,2900,2900,2900,138
20250224,114300,924504395,2920,2920,2920,2920,0
20250224,114200,924504395,2920,2915,2920,2900,201
20250224,114100,923919970,2905,2905,2905,2905,1887
20250224,114000,918438235,2905,2905,2905,2905,1113
20250224,113900,915204970,2905,2905,2905,2905,0
20250224,113800,915204970,2905,2905,2905,2905,0
20250224,113700,915204970,2905,2905,2905,2905,0
20250224,113600,915204970,2905,2905,2905,2905,0
20250224,113500,915204970,2905,2905,2905,2905,1298
20250224,113400,911434280,2905,2905,2905,2905,1121
20250224,113300,908177775,2905,2905,2905,2905,0
20250224,113200,908177775,2905,2905,2905,2905,5
20250224,113100,908163250,2920,2920,2920,2920,0
20250224,113000,908163250,2920,2920,2920,2920,0
20250224,112900,908163250,2920,2920,2920,2920,5
20250224,112800,908148650,2905,2905,2905,2905,0
20250224,112700,908148650,2905,2905,2905,2905,0
20250224,112600,908148650,2905,2905,2905,2905,1
20250224,112500,908145745,2905,2905,2905,2905,0
20250224,112400,908145745,2905,2905,2905,2905,400
20250224,112300,906983745,2915,2915,2915,2915,0
20250224,112200,906983745,2915,2915,2915,2915,5
20250224,112100,906969170,2910,2910,2910,2910,0
20250224,112000,906969170,2910,2910,2910,2910,0
20250224,111900,906969170,2910,2910,2910,2910,0
20250224,111800,906969170,2910,2910,2910,2910,0
20250224,111700,906969170,2910,2910,2910,2910,5
20250224,111600,906954620,2905,2905,2905,2905,132
20250224,111500,906571160,2915,2915,2915,2915,5
20250224,111400,906556585,2905,2905,2905,2905,0
20250224,111300,906556585,2905,2905,2905,2905,0
20250224,111200,906556585,2905,2915,2915,2905,1010
20250224,111100,903622435,2905,2905,2905,2905,0
20250224,111000,903622435,2905,2910,2910,2905,1047
20250224,110900,900580400,2915,2905,2915,2905,109
20250224,110800,900263655,2905,2905,2905,2905,79
20250224,110700,900034160,2915,2915,2915,2915,0
20250224,110600,900034160,2915,2915,2915,2915,0
20250224,110500,900034160,2915,2915,2915,2915,0
20250224,110400,900034160,2915,2915,2915,2915,10
20250224,110300,900005010,2925,2910,2925,2910,1001
20250224,110200,897092085,2925,2910,2925,2905,4283
20250224,110100,884629770,2925,2925,2925,2925,11
20250224,110000,884597595,2920,2905,2920,2905,211
20250224,105900,883983230,2920,2910,2920,2910,3778
20250224,105800,872989150,2910,2915,2915,2910,90
20250224,105700,872727245,2925,2925,2925,2925,0
20250224,105600,872727245,2925,2925,2925,2925,0
20250224,105500,872727245,2925,2925,2925,2925,0
20250224,105400,872727245,2925,2910,2925,2910,56
20250224,105300,872564135,2930,2930,2930,2930,10
20250224,105200,872534835,2910,2920,2920,2910,2844
20250224,105100,864231340,2920,2920,2920,2920,77
20250224,105000,864006500,2935,2935,2935,2935,10
20250224,104900,863977150,2920,2920,2920,2920,66
20250224,104800,863784430,2935,2935,2935,2935,2
20250224,104700,863778560,2935,2935,2935,2935,3
20250224,104600,863769755,2935,2935,2935,2935,0
20250224,104500,863769755,2935,2935,2935,2935,7
20250224,104400,863749210,2930,2915,2930,2915,8482
20250224,104300,838979035,2905,2915,2915,2905,179
20250224,104200,838458360,2915,2905,2915,2905,11
20250224,104100,838426305,2915,2915,2915,2915,227
20250224,104000,837764600,2905,2905,2905,2905,2000
20250224,103900,831954600,2905,2905,2905,2905,1000
20250224,103800,829049600,2905,2905,2905,2905,3807
20250224,103700,817990265,2900,2890,2900,2890,3645
20250224,103600,807426215,2900,2890,2900,2890,1001
20250224,103500,804533315,2890,2890,2890,2890,2001
20250224,103400,798750425,2890,2900,2900,2890,12277
20250224,103300,763244005,2920,2920,2920,2920,10
20250224,103200,763214805,2900,2900,2900,2900,0
20250224,103100,763214805,2900,2900,2900,2900,1
20250224,103000,763211905,2920,2920,2920,2920,160
20250224,102900,762744705,2920,2910,2920,2910,148
20250224,102800,762313925,2910,2910,2910,2910,0
20250224,102700,762313925,2910,2910,2910,2910,109
20250224,102600,761996735,2910,2910,2910,2910,3058
20250224,102500,753097955,2910,2910,2910,2910,0
20250224,102400,753097955,2910,2910,2910,2910,0
20250224,102300,753097955,2910,2910,2910,2910,10
20250224,102200,753068855,2895,2895,2895,2895,647
20250224,102100,751195790,2900,2900,2900,2900,0
20250224,102000,751195790,2900,2900,2900,2900,34
20250224,101900,751097190,2900,2900,2900,2900,0
20250224,101800,751097190,2900,2900,2900,2900,5
20250224,101700,751082690,2910,2910,2910,2910,0
20250224,101600,751082690,2910,2910,2910,2910,40
20250224,101500,750966290,2910,2895,2910,2895,6
20250224,101400,750948905,2905,2905,2905,2905,0
20250224,101300,750948905,2905,2905,2905,2905,0
20250224,101200,750948905,2905,2895,2905,2890,710
20250224,101100,748889370,2895,2895,2895,2895,1483
20250224,101000,744596085,2895,2895,2895,2895,7000
20250224,100900,724331085,2895,2895,2895,2895,500
20250224,100800,722883585,2895,2895,2895,2895,0
20250224,100700,722883585,2895,2900,2900,2895,258
20250224,100600,722135665,2900,2900,2900,2900,1029
20250224,100500,719151565,2905,2900,2905,2900,72
20250224,100400,718942760,2900,2900,2900,2900,0
20250224,100300,718942760,2900,2900,2900,2900,0
20250224,100200,718942760,2900,2900,2900,2900,0
20250224,100100,718942760,2900,2895,2910,2895,103
20250224,100000,718644375,2895,2900,2900,2895,4846
20250224,095900,704591000,2910,2910,2910,2910,0
20250224,095800,704591000,2910,2900,2910,2900,120
20250224,095700,704242320,2905,2905,2905,2905,4
20250224,095600,704230700,2900,2900,2900,2900,66
20250224,095500,704039300,2900,2900,2900,2900,215
20250224,095400,703415800,2910,2910,2910,2910,0
20250224,095300,703415800,2910,2910,2910,2910,5
20250224,095200,703401250,2910,2910,2910,2900,60
20250224,095100,703227010,2910,2905,2910,2905,272
20250224,095000,702436845,2905,2905,2905,2900,1012
20250224,094900,699501985,2900,2900,2900,2900,2132
20250224,094800,693319185,2905,2905,2905,2905,4
20250224,094700,693307565,2900,2905,2905,2900,1001
20250224,094600,690404660,2900,2905,2905,2900,4152
20250224,094500,678363360,2900,2900,2900,2900,3296
20250224,094400,668804960,2905,2900,2905,2900,99
20250224,094300,668517610,2900,2900,2900,2900,423
20250224,094200,667290910,2900,2900,2900,2900,9
20250224,094100,667264810,2905,2905,2905,2905,5
20250224,094000,667250285,2900,2905,2905,2900,392
20250224,093900,666113480,2910,2900,2910,2900,1013
20250224,093800,663175650,2910,2910,2910,2910,0
20250224,093700,663175650,2910,2910,2910,2900,12077
20250224,093600,628112670,2915,2915,2915,2915,25
20250224,093500,628039795,2925,2925,2925,2925,1
20250224,093400,628036870,2925,2920,2925,2920,202
20250224,093300,627446525,2920,2920,2920,2920,4818
20250224,093200,613377965,2920,2920,2920,2920,413
20250224,093100,612172005,2920,2905,2920,2905,488
20250224,093000,610752865,2920,2920,2920,2920,0
20250224,092900,610752865,2920,2895,2920,2895,462
20250224,092800,609415125,2905,2895,2905,2895,3691
20250224,092700,598697770,2900,2905,2905,2895,336
20250224,092600,597724830,2895,2895,2895,2895,14436
20250224,092500,555932610,2895,2900,2900,2895,1212
20250224,092400,552418870,2905,2910,2915,2890,10594
20250224,092300,521706985,2925,2915,2925,2915,209
20250224,092200,521097660,2925,2910,2930,2905,12362
20250224,092100,485124735,2910,2930,2930,2910,248
20250224,092000,484402975,2930,2910,2930,2910,222
20250224,091900,483756755,2930,2925,2930,2925,1011
20250224,091800,480799530,2925,2910,2925,2910,304
20250224,091700,479914740,2925,2905,2925,2905,2303
20250224,091600,473204465,2910,2920,2920,2910,2494
20250224,091500,465942140,2930,2925,2930,2925,501
20250224,091400,464476710,2925,2925,2925,2910,910
20250224,091300,461819460,2925,2955,2955,2885,13932
20250224,091200,421286745,2960,2960,2960,2955,13565
20250224,091100,381136520,2960,2975,2975,2960,8146
20250224,091000,357009110,2970,2980,2980,2970,1448
20250224,090900,352701505,3000,2995,3000,2975,2879
20250224,090800,344103555,3000,3025,3025,3000,6564
20250224,090700,324369270,3020,3020,3030,3000,18926
20250224,090600,267277735,3020,3020,3035,3020,6267
20250224,090500,248298330,3030,3050,3055,3020,14744
20250224,090400,203512360,3055,3030,3080,3010,34026
20250224,090300,100063025,3030,3000,3040,3000,8885
20250224,090200,73244870,3000,2975,3015,2975,10599
20250224,090100,41509850,2985,2950,2985,2940,11317
20250224,090000,7970600,2950,2930,2950,2930,2716
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193400 1416521495 2950 2950 2950 2950 5647
3 20250224 193300 1416521495 2950 2950 2950 2950 0
4 20250224 193200 1416521495 2950 2950 2950 2950 0
5 20250224 193100 1416521495 2950 2950 2950 2950 0
6 20250224 193000 1416521495 2950 2950 2950 2950 0
7 20250224 192900 1416521495 2950 2950 2950 2950 0
8 20250224 192800 1416521495 2950 2950 2950 2950 0
9 20250224 192700 1416521495 2950 2950 2950 2950 0
10 20250224 192600 1416521495 2950 2950 2950 2950 0
11 20250224 192500 1416521495 2950 2950 2950 2950 0
12 20250224 192400 1416521495 2950 2950 2950 2950 0
13 20250224 192300 1416521495 2950 2950 2950 2950 0
14 20250224 192200 1416521495 2950 2950 2950 2950 0
15 20250224 192100 1416521495 2950 2950 2950 2950 0
16 20250224 192000 1416521495 2950 2950 2950 2950 0
17 20250224 191900 1416521495 2950 2950 2950 2950 0
18 20250224 191800 1416521495 2950 2950 2950 2950 0
19 20250224 191700 1416521495 2950 2950 2950 2950 0
20 20250224 191600 1416521495 2950 2950 2950 2950 0
21 20250224 191500 1416521495 2950 2950 2950 2950 0
22 20250224 191400 1416521495 2950 2950 2950 2950 0
23 20250224 191300 1416521495 2950 2950 2950 2950 0
24 20250224 191200 1416521495 2950 2950 2950 2950 0
25 20250224 191100 1416521495 2950 2950 2950 2950 0
26 20250224 191000 1416521495 2950 2950 2950 2950 0
27 20250224 190900 1416521495 2950 2950 2950 2950 0
28 20250224 190800 1416521495 2950 2950 2950 2950 0
29 20250224 190700 1416521495 2950 2950 2950 2950 0
30 20250224 190600 1416521495 2950 2950 2950 2950 0
31 20250224 190500 1416521495 2950 2950 2950 2950 0
32 20250224 190400 1416521495 2950 2950 2950 2950 5647
33 20250224 190300 1416521495 2950 2950 2950 2950 0
34 20250224 190200 1416521495 2950 2950 2950 2950 0
35 20250224 190100 1416521495 2950 2950 2950 2950 0
36 20250224 190000 1416521495 2950 2950 2950 2950 0
37 20250224 185900 1416521495 2950 2950 2950 2950 0
38 20250224 185800 1416521495 2950 2950 2950 2950 0
39 20250224 185700 1416521495 2950 2950 2950 2950 0
40 20250224 185600 1416521495 2950 2950 2950 2950 0
41 20250224 185500 1416521495 2950 2950 2950 2950 0
42 20250224 185400 1416521495 2950 2950 2950 2950 0
43 20250224 185300 1416521495 2950 2950 2950 2950 0
44 20250224 185200 1416521495 2950 2950 2950 2950 0
45 20250224 185100 1416521495 2950 2950 2950 2950 0
46 20250224 185000 1416521495 2950 2950 2950 2950 0
47 20250224 184900 1416521495 2950 2950 2950 2950 0
48 20250224 184800 1416521495 2950 2950 2950 2950 0
49 20250224 184700 1416521495 2950 2950 2950 2950 0
50 20250224 184600 1416521495 2950 2950 2950 2950 0
51 20250224 184500 1416521495 2950 2950 2950 2950 0
52 20250224 184400 1416521495 2950 2950 2950 2950 0
53 20250224 184300 1416521495 2950 2950 2950 2950 0
54 20250224 184200 1416521495 2950 2950 2950 2950 0
55 20250224 184100 1416521495 2950 2950 2950 2950 0
56 20250224 184000 1416521495 2950 2950 2950 2950 0
57 20250224 183900 1416521495 2950 2950 2950 2950 0
58 20250224 183800 1416521495 2950 2950 2950 2950 0
59 20250224 183700 1416521495 2950 2950 2950 2950 0
60 20250224 183600 1416521495 2950 2950 2950 2950 0
61 20250224 183500 1416521495 2950 2950 2950 2950 0
62 20250224 183400 1416521495 2950 2950 2950 2950 5647
63 20250224 183300 1416521495 2950 2950 2950 2950 0
64 20250224 183200 1416521495 2950 2950 2950 2950 0
65 20250224 183100 1416521495 2950 2950 2950 2950 0
66 20250224 183000 1416521495 2950 2950 2950 2950 0
67 20250224 182900 1416521495 2950 2950 2950 2950 0
68 20250224 182800 1416521495 2950 2950 2950 2950 0
69 20250224 182700 1416521495 2950 2950 2950 2950 0
70 20250224 182600 1416521495 2950 2950 2950 2950 0
71 20250224 182500 1416521495 2950 2950 2950 2950 0
72 20250224 182400 1416521495 2950 2950 2950 2950 0
73 20250224 182300 1416521495 2950 2950 2950 2950 0
74 20250224 182200 1416521495 2950 2950 2950 2950 0
75 20250224 182100 1416521495 2950 2950 2950 2950 0
76 20250224 182000 1416521495 2950 2950 2950 2950 0
77 20250224 181900 1416521495 2950 2950 2950 2950 0
78 20250224 181800 1416521495 2950 2950 2950 2950 0
79 20250224 181700 1416521495 2950 2950 2950 2950 0
80 20250224 181600 1416521495 2950 2950 2950 2950 0
81 20250224 181500 1416521495 2950 2950 2950 2950 0
82 20250224 181400 1416521495 2950 2950 2950 2950 0
83 20250224 181300 1416521495 2950 2950 2950 2950 0
84 20250224 181200 1416521495 2950 2950 2950 2950 0
85 20250224 181100 1416521495 2950 2950 2950 2950 0
86 20250224 181000 1416521495 2950 2950 2950 2950 0
87 20250224 180900 1416521495 2950 2950 2950 2950 0
88 20250224 180800 1416521495 2950 2950 2950 2950 0
89 20250224 180700 1416521495 2950 2950 2950 2950 0
90 20250224 180600 1416521495 2950 2950 2950 2950 0
91 20250224 180500 1416521495 2950 2950 2950 2950 0
92 20250224 180400 1416521495 2950 2950 2950 2950 5647
93 20250224 180300 1416521495 2950 2950 2950 2950 0
94 20250224 180200 1416521495 2950 2950 2950 2950 0
95 20250224 180100 1416521495 2950 2950 2950 2950 0
96 20250224 180000 1416521495 2950 2950 2950 2950 0
97 20250224 175900 1416521495 2950 2950 2950 2950 0
98 20250224 175800 1416521495 2950 2950 2950 2950 0
99 20250224 175700 1416521495 2950 2950 2950 2950 0
100 20250224 175600 1416521495 2950 2950 2950 2950 0
101 20250224 175500 1416521495 2950 2950 2950 2950 0
102 20250224 175400 1416521495 2950 2950 2950 2950 0
103 20250224 175300 1416521495 2950 2950 2950 2950 0
104 20250224 175200 1416521495 2950 2950 2950 2950 0
105 20250224 175100 1416521495 2950 2950 2950 2950 0
106 20250224 175000 1416521495 2950 2950 2950 2950 0
107 20250224 174900 1416521495 2950 2950 2950 2950 0
108 20250224 174800 1416521495 2950 2950 2950 2950 0
109 20250224 174700 1416521495 2950 2950 2950 2950 0
110 20250224 174600 1416521495 2950 2950 2950 2950 0
111 20250224 174500 1416521495 2950 2950 2950 2950 0
112 20250224 174400 1416521495 2950 2950 2950 2950 0
113 20250224 174300 1416521495 2950 2950 2950 2950 0
114 20250224 174200 1416521495 2950 2950 2950 2950 0
115 20250224 174100 1416521495 2950 2950 2950 2950 0
116 20250224 174000 1416521495 2950 2950 2950 2950 0
117 20250224 173900 1416521495 2950 2950 2950 2950 0
118 20250224 173800 1416521495 2950 2950 2950 2950 0
119 20250224 173700 1416521495 2950 2950 2950 2950 0
120 20250224 173600 1416521495 2950 2950 2950 2950 0
121 20250224 173500 1416521495 2950 2950 2950 2950 0
122 20250224 173400 1416521495 2950 2950 2950 2950 5647
123 20250224 173300 1416521495 2950 2950 2950 2950 0
124 20250224 173200 1416521495 2950 2950 2950 2950 0
125 20250224 173100 1416521495 2950 2950 2950 2950 0
126 20250224 173000 1416521495 2950 2950 2950 2950 0
127 20250224 172900 1416521495 2950 2950 2950 2950 0
128 20250224 172800 1416521495 2950 2950 2950 2950 0
129 20250224 172700 1416521495 2950 2950 2950 2950 0
130 20250224 172600 1416521495 2950 2950 2950 2950 0
131 20250224 172500 1416521495 2950 2950 2950 2950 0
132 20250224 172400 1416521495 2950 2950 2950 2950 0
133 20250224 172300 1416521495 2950 2950 2950 2950 0
134 20250224 172200 1416521495 2950 2950 2950 2950 0
135 20250224 172100 1416521495 2950 2950 2950 2950 0
136 20250224 172000 1416521495 2950 2950 2950 2950 0
137 20250224 171900 1416521495 2950 2950 2950 2950 0
138 20250224 171800 1416521495 2950 2950 2950 2950 0
139 20250224 171700 1416521495 2950 2950 2950 2950 0
140 20250224 171600 1416521495 2950 2950 2950 2950 0
141 20250224 171500 1416521495 2950 2950 2950 2950 0
142 20250224 171400 1416521495 2950 2950 2950 2950 0
143 20250224 171300 1416521495 2950 2950 2950 2950 0
144 20250224 171200 1416521495 2950 2950 2950 2950 0
145 20250224 171100 1416521495 2950 2950 2950 2950 0
146 20250224 171000 1416521495 2950 2950 2950 2950 0
147 20250224 170900 1416521495 2950 2950 2950 2950 0
148 20250224 170800 1416521495 2950 2950 2950 2950 0
149 20250224 170700 1416521495 2950 2950 2950 2950 0
150 20250224 170600 1416521495 2950 2950 2950 2950 0
151 20250224 170500 1416521495 2950 2950 2950 2950 0
152 20250224 170400 1416521495 2950 2950 2950 2950 5647
153 20250224 170300 1416521495 2950 2950 2950 2950 0
154 20250224 170200 1416521495 2950 2950 2950 2950 0
155 20250224 170100 1416521495 2950 2950 2950 2950 0
156 20250224 170000 1416521495 2950 2950 2950 2950 0
157 20250224 165900 1416521495 2950 2950 2950 2950 0
158 20250224 165800 1416521495 2950 2950 2950 2950 0
159 20250224 165700 1416521495 2950 2950 2950 2950 0
160 20250224 165600 1416521495 2950 2950 2950 2950 0
161 20250224 165500 1416521495 2950 2950 2950 2950 0
162 20250224 165400 1416521495 2950 2950 2950 2950 0
163 20250224 165300 1416521495 2950 2950 2950 2950 0
164 20250224 165200 1416521495 2950 2950 2950 2950 0
165 20250224 165100 1416521495 2950 2950 2950 2950 0
166 20250224 165000 1416521495 2950 2950 2950 2950 0
167 20250224 164900 1416521495 2950 2950 2950 2950 0
168 20250224 164800 1416521495 2950 2950 2950 2950 0
169 20250224 164700 1416521495 2950 2950 2950 2950 0
170 20250224 164600 1416521495 2950 2950 2950 2950 0
171 20250224 164500 1416521495 2950 2950 2950 2950 0
172 20250224 164400 1416521495 2950 2950 2950 2950 0
173 20250224 164300 1416521495 2950 2950 2950 2950 0
174 20250224 164200 1416521495 2950 2950 2950 2950 0
175 20250224 164100 1416521495 2950 2950 2950 2950 0
176 20250224 164000 1416521495 2950 2950 2950 2950 0
177 20250224 163900 1416521495 2950 2950 2950 2950 0
178 20250224 163800 1416521495 2950 2950 2950 2950 0
179 20250224 163700 1416521495 2950 2950 2950 2950 0
180 20250224 163600 1416521495 2950 2950 2950 2950 0
181 20250224 163500 1416521495 2950 2950 2950 2950 0
182 20250224 163400 1416521495 2950 2950 2950 2950 5647
183 20250224 163300 1416521495 2950 2950 2950 2950 0
184 20250224 163200 1416521495 2950 2950 2950 2950 0
185 20250224 163100 1416521495 2950 2950 2950 2950 0
186 20250224 163000 1416521495 2950 2950 2950 2950 0
187 20250224 162900 1416521495 2950 2950 2950 2950 0
188 20250224 162800 1416521495 2950 2950 2950 2950 0
189 20250224 162700 1416521495 2950 2950 2950 2950 0
190 20250224 162600 1416521495 2950 2950 2950 2950 0
191 20250224 162500 1416521495 2950 2950 2950 2950 0
192 20250224 162400 1416521495 2950 2950 2950 2950 0
193 20250224 162300 1416521495 2950 2950 2950 2950 0
194 20250224 162200 1416521495 2950 2950 2950 2950 0
195 20250224 162100 1416521495 2950 2950 2950 2950 0
196 20250224 162000 1416521495 2950 2950 2950 2950 0
197 20250224 161900 1416521495 2950 2950 2950 2950 0
198 20250224 161800 1416521495 2950 2950 2950 2950 0
199 20250224 161700 1416521495 2950 2950 2950 2950 0
200 20250224 161600 1416521495 2950 2950 2950 2950 0
201 20250224 161500 1416521495 2950 2950 2950 2950 0
202 20250224 161400 1416521495 2950 2950 2950 2950 0
203 20250224 161300 1416521495 2950 2950 2950 2950 0
204 20250224 161200 1416521495 2950 2950 2950 2950 0
205 20250224 161100 1416521495 2950 2950 2950 2950 0
206 20250224 161000 1416521495 2950 2950 2950 2950 0
207 20250224 160900 1416521495 2950 2950 2950 2950 0
208 20250224 160800 1416521495 2950 2950 2950 2950 0
209 20250224 160700 1416521495 2950 2950 2950 2950 0
210 20250224 160600 1416521495 2950 2950 2950 2950 0
211 20250224 160500 1416521495 2950 2950 2950 2950 0
212 20250224 160400 1416521495 2950 2950 2950 2950 5647
213 20250224 160300 1416521495 2950 2950 2950 2950 0
214 20250224 160200 1416521495 2950 2950 2950 2950 0
215 20250224 160100 1416521495 2950 2950 2950 2950 0
216 20250224 160000 1416521495 2950 2950 2950 2950 0
217 20250224 155900 1416521495 2950 2950 2950 2950 0
218 20250224 155800 1416521495 2950 2950 2950 2950 0
219 20250224 155700 1416521495 2950 2950 2950 2950 0
220 20250224 155600 1416521495 2950 2950 2950 2950 0
221 20250224 155500 1416521495 2950 2950 2950 2950 0
222 20250224 155400 1416521495 2950 2950 2950 2950 0
223 20250224 155300 1416521495 2950 2950 2950 2950 0
224 20250224 155200 1416521495 2950 2950 2950 2950 0
225 20250224 155100 1416521495 2950 2950 2950 2950 0
226 20250224 155000 1416521495 2950 2950 2950 2950 0
227 20250224 154900 1416521495 2950 2950 2950 2950 0
228 20250224 154800 1416521495 2950 2950 2950 2950 0
229 20250224 154700 1416521495 2950 2950 2950 2950 0
230 20250224 154600 1416521495 2950 2950 2950 2950 0
231 20250224 154500 1416521495 2950 2950 2950 2950 0
232 20250224 154400 1416521495 2950 2950 2950 2950 0
233 20250224 154300 1416521495 2950 2950 2950 2950 0
234 20250224 154200 1416521495 2950 2950 2950 2950 0
235 20250224 154100 1416521495 2950 2950 2950 2950 0
236 20250224 154000 1416521495 2950 2950 2950 2950 0
237 20250224 153900 1416521495 2950 2950 2950 2950 0
238 20250224 153800 1416521495 2950 2950 2950 2950 0
239 20250224 153700 1416521495 2950 2950 2950 2950 0
240 20250224 153600 1416521495 2950 2950 2950 2950 0
241 20250224 153500 1416521495 2950 2950 2950 2950 0
242 20250224 153400 1416521495 2950 2950 2950 2950 5647
243 20250224 153300 1416521495 2950 2950 2950 2950 0
244 20250224 153200 1416521495 2950 2950 2950 2950 0
245 20250224 153100 1416521495 2950 2950 2950 2950 0
246 20250224 153000 1416521495 2950 2950 2950 2950 5647
247 20250224 152900 1399862845 2955 2955 2955 2955 0
248 20250224 152800 1399862845 2955 2955 2955 2955 0
249 20250224 152700 1399862845 2955 2955 2955 2955 0
250 20250224 152600 1399862845 2955 2955 2955 2955 0
251 20250224 152500 1399862845 2955 2955 2955 2955 0
252 20250224 152400 1399862845 2955 2955 2955 2955 0
253 20250224 152300 1399862845 2955 2955 2955 2955 0
254 20250224 152200 1399862845 2955 2955 2955 2955 0
255 20250224 152100 1399862845 2955 2955 2955 2955 0
256 20250224 152000 1399862845 2955 2955 2955 2955 0
257 20250224 151900 1399862845 2955 2955 2955 2940 167
258 20250224 151800 1399371140 2940 2955 2955 2940 3029
259 20250224 151700 1390437155 2945 2955 2955 2945 2
260 20250224 151600 1390431255 2940 2950 2950 2940 2001
261 20250224 151500 1384528315 2950 2940 2950 2940 351
262 20250224 151400 1383496365 2960 2950 2960 2950 3918
263 20250224 151300 1371929485 2950 2950 2950 2950 1986
264 20250224 151200 1366070785 2950 2935 2950 2935 51
265 20250224 151100 1365921085 2950 2940 2950 2940 7007
266 20250224 151000 1345285480 2945 2935 2945 2935 1002
267 20250224 150900 1342344595 2945 2945 2945 2930 502
268 20250224 150800 1340873700 2925 2925 2925 2925 0
269 20250224 150700 1340873700 2925 2940 2940 2925 522
270 20250224 150600 1339345885 2940 2940 2940 2940 2
271 20250224 150500 1339340005 2945 2945 2945 2930 79
272 20250224 150400 1339108505 2930 2930 2930 2930 62
273 20250224 150300 1338926845 2945 2945 2945 2945 1
274 20250224 150200 1338923900 2935 2935 2935 2935 1
275 20250224 150100 1338920965 2950 2950 2950 2950 0
276 20250224 150000 1338920965 2950 2950 2950 2950 50
277 20250224 145900 1338773465 2950 2950 2950 2950 0
278 20250224 145800 1338773465 2950 2950 2950 2950 0
279 20250224 145700 1338773465 2950 2940 2950 2940 2500
280 20250224 145600 1331413465 2945 2940 2950 2940 7281
281 20250224 145500 1309971370 2940 2935 2940 2935 1260
282 20250224 145400 1306267285 2935 2935 2935 2935 0
283 20250224 145300 1306267285 2935 2935 2935 2935 0
284 20250224 145200 1306267285 2935 2935 2935 2935 0
285 20250224 145100 1306267285 2935 2935 2935 2935 0
286 20250224 145000 1306267285 2935 2935 2935 2935 0
287 20250224 144900 1306267285 2935 2935 2935 2935 0
288 20250224 144800 1306267285 2935 2935 2935 2935 0
289 20250224 144700 1306267285 2935 2935 2935 2935 0
290 20250224 144600 1306267285 2935 2935 2935 2935 549
291 20250224 144500 1304655970 2920 2925 2925 2920 400
292 20250224 144400 1303486615 2930 2930 2930 2930 0
293 20250224 144300 1303486615 2930 2925 2930 2925 10
294 20250224 144200 1303457320 2930 2930 2930 2930 0
295 20250224 144100 1303457320 2930 2930 2930 2930 0
296 20250224 144000 1303457320 2930 2930 2930 2930 17
297 20250224 143900 1303407510 2930 2930 2930 2930 7983
298 20250224 143800 1280017320 2925 2925 2925 2925 0
299 20250224 143700 1280017320 2925 2925 2925 2925 0
300 20250224 143600 1280017320 2925 2925 2925 2925 2148
301 20250224 143500 1273734420 2925 2920 2925 2920 55
302 20250224 143400 1273573550 2920 2920 2920 2920 0
303 20250224 143300 1273573550 2920 2920 2920 2920 0
304 20250224 143200 1273573550 2920 2920 2920 2920 1634
305 20250224 143100 1268802270 2920 2920 2920 2920 0
306 20250224 143000 1268802270 2920 2920 2920 2920 0
307 20250224 142900 1268802270 2920 2920 2920 2920 35
308 20250224 142800 1268700070 2920 2920 2920 2920 0
309 20250224 142700 1268700070 2920 2920 2920 2920 0
310 20250224 142600 1268700070 2920 2920 2920 2920 1
311 20250224 142500 1268697150 2920 2920 2920 2920 0
312 20250224 142400 1268697150 2920 2920 2920 2920 0
313 20250224 142300 1268697150 2920 2920 2920 2920 0
314 20250224 142200 1268697150 2920 2920 2920 2920 0
315 20250224 142100 1268697150 2920 2920 2920 2920 0
316 20250224 142000 1268697150 2920 2920 2920 2920 0
317 20250224 141900 1268697150 2920 2920 2920 2920 0
318 20250224 141800 1268697150 2920 2920 2920 2920 0
319 20250224 141700 1268697150 2920 2920 2920 2920 0
320 20250224 141600 1268697150 2920 2920 2920 2920 0
321 20250224 141500 1268697150 2920 2920 2920 2920 0
322 20250224 141400 1268697150 2920 2920 2920 2920 0
323 20250224 141300 1268697150 2920 2920 2920 2920 1
324 20250224 141200 1268694230 2920 2920 2920 2920 180
325 20250224 141100 1268168630 2920 2920 2920 2920 1
326 20250224 141000 1268165710 2920 2920 2920 2920 75
327 20250224 140900 1267946710 2910 2910 2910 2910 0
328 20250224 140800 1267946710 2910 2910 2910 2910 0
329 20250224 140700 1267946710 2910 2910 2910 2910 0
330 20250224 140600 1267946710 2910 2910 2910 2910 2000
331 20250224 140500 1262126710 2920 2920 2920 2920 0
332 20250224 140400 1262126710 2920 2920 2920 2920 0
333 20250224 140300 1262126710 2920 2920 2920 2920 0
334 20250224 140200 1262126710 2920 2920 2920 2920 0
335 20250224 140100 1262126710 2920 2920 2920 2920 0
336 20250224 140000 1262126710 2920 2920 2920 2920 0
337 20250224 135900 1262126710 2920 2920 2920 2920 0
338 20250224 135800 1262126710 2920 2920 2920 2920 0
339 20250224 135700 1262126710 2920 2920 2920 2920 4
340 20250224 135600 1262115030 2920 2920 2920 2920 1
341 20250224 135500 1262112110 2915 2915 2915 2915 0
342 20250224 135400 1262112110 2915 2915 2915 2915 0
343 20250224 135300 1262112110 2915 2915 2915 2915 0
344 20250224 135200 1262112110 2915 2915 2915 2915 20
345 20250224 135100 1262053810 2915 2915 2915 2915 0
346 20250224 135000 1262053810 2915 2915 2915 2915 0
347 20250224 134900 1262053810 2915 2915 2915 2915 0
348 20250224 134800 1262053810 2915 2915 2915 2915 481
349 20250224 134700 1260651695 2920 2920 2920 2920 0
350 20250224 134600 1260651695 2920 2920 2920 2920 0
351 20250224 134500 1260651695 2920 2920 2920 2920 0
352 20250224 134400 1260651695 2920 2920 2920 2920 0
353 20250224 134300 1260651695 2920 2920 2920 2920 0
354 20250224 134200 1260651695 2920 2920 2920 2920 0
355 20250224 134100 1260651695 2920 2920 2920 2920 290
356 20250224 134000 1259804895 2905 2905 2905 2905 0
357 20250224 133900 1259804895 2905 2905 2905 2905 384
358 20250224 133800 1258689375 2915 2915 2915 2915 0
359 20250224 133700 1258689375 2915 2915 2915 2915 0
360 20250224 133600 1258689375 2915 2915 2915 2915 0
361 20250224 133500 1258689375 2915 2915 2915 2915 0
362 20250224 133400 1258689375 2915 2915 2915 2915 0
363 20250224 133300 1258689375 2915 2915 2915 2915 1828
364 20250224 133200 1253360755 2910 2910 2910 2910 0
365 20250224 133100 1253360755 2910 2910 2910 2910 0
366 20250224 133000 1253360755 2910 2910 2910 2910 0
367 20250224 132900 1253360755 2910 2910 2910 2910 2696
368 20250224 132800 1245515395 2910 2910 2910 2910 0
369 20250224 132700 1245515395 2910 2910 2910 2890 18430
370 20250224 132600 1192162995 2900 2900 2900 2900 721
371 20250224 132500 1190072095 2900 2900 2900 2900 200
372 20250224 132400 1189492095 2900 2900 2900 2900 4000
373 20250224 132300 1177892095 2900 2900 2900 2900 0
374 20250224 132200 1177892095 2900 2910 2910 2900 1371
375 20250224 132100 1173916125 2915 2915 2915 2915 0
376 20250224 132000 1173916125 2915 2915 2915 2915 0
377 20250224 131900 1173916125 2915 2905 2915 2895 12001
378 20250224 131800 1139138780 2900 2910 2910 2900 9000
379 20250224 131700 1113017860 2935 2935 2935 2935 1
380 20250224 131600 1113014925 2905 2920 2920 2905 10927
381 20250224 131500 1081206940 2935 2935 2935 2935 1
382 20250224 131400 1081204005 2930 2930 2930 2930 317
383 20250224 131300 1080275195 2930 2930 2930 2930 500
384 20250224 131200 1078810195 2935 2935 2935 2935 2
385 20250224 131100 1078804325 2935 2935 2935 2935 1
386 20250224 131000 1078801390 2920 2920 2920 2920 0
387 20250224 130900 1078801390 2920 2920 2920 2920 190
388 20250224 130800 1078246590 2935 2935 2935 2935 0
389 20250224 130700 1078246590 2935 2935 2935 2935 0
390 20250224 130600 1078246590 2935 2935 2935 2935 0
391 20250224 130500 1078246590 2935 2935 2935 2935 0
392 20250224 130400 1078246590 2935 2935 2935 2935 0
393 20250224 130300 1078246590 2935 2935 2935 2935 0
394 20250224 130200 1078246590 2935 2935 2935 2935 0
395 20250224 130100 1078246590 2935 2935 2935 2935 0
396 20250224 130000 1078246590 2935 2935 2935 2935 0
397 20250224 125900 1078246590 2935 2935 2935 2935 1
398 20250224 125800 1078243655 2915 2915 2915 2915 0
399 20250224 125700 1078243655 2915 2915 2915 2915 0
400 20250224 125600 1078243655 2915 2925 2940 2915 1348
401 20250224 125500 1074302910 2940 2940 2940 2940 0
402 20250224 125400 1074302910 2940 2940 2940 2940 0
403 20250224 125300 1074302910 2940 2940 2940 2940 0
404 20250224 125200 1074302910 2940 2940 2940 2925 112
405 20250224 125100 1073975280 2925 2925 2925 2925 0
406 20250224 125000 1073975280 2925 2925 2925 2925 0
407 20250224 124900 1073975280 2925 2925 2925 2925 0
408 20250224 124800 1073975280 2925 2925 2925 2925 0
409 20250224 124700 1073975280 2925 2925 2925 2925 68
410 20250224 124600 1073776380 2925 2925 2925 2925 0
411 20250224 124500 1073776380 2925 2940 2940 2925 279
412 20250224 124400 1072959480 2940 2940 2940 2940 0
413 20250224 124300 1072959480 2940 2940 2940 2940 0
414 20250224 124200 1072959480 2940 2940 2940 2940 0
415 20250224 124100 1072959480 2940 2940 2940 2940 0
416 20250224 124000 1072959480 2940 2940 2940 2940 0
417 20250224 123900 1072959480 2940 2940 2940 2940 0
418 20250224 123800 1072959480 2940 2940 2940 2940 1
419 20250224 123700 1072956540 2940 2940 2940 2940 9
420 20250224 123600 1072930080 2940 2940 2940 2940 212
421 20250224 123500 1072306800 2940 2940 2940 2940 145
422 20250224 123400 1071880500 2940 2940 2940 2940 10
423 20250224 123300 1071851100 2935 2935 2935 2935 227
424 20250224 123200 1071184855 2935 2920 2935 2920 161
425 20250224 123100 1070713490 2940 2940 2940 2940 60
426 20250224 123000 1070537090 2945 2945 2945 2945 1
427 20250224 122900 1070534145 2940 2940 2940 2940 1396
428 20250224 122800 1066429905 2940 2940 2940 2940 0
429 20250224 122700 1066429905 2940 2940 2940 2940 0
430 20250224 122600 1066429905 2940 2940 2940 2940 0
431 20250224 122500 1066429905 2940 2940 2940 2940 0
432 20250224 122400 1066429905 2940 2940 2940 2940 0
433 20250224 122300 1066429905 2940 2935 2940 2935 4924
434 20250224 122200 1051967965 2915 2915 2915 2915 61
435 20250224 122100 1051790150 2935 2935 2935 2935 0
436 20250224 122000 1051790150 2935 2935 2935 2935 0
437 20250224 121900 1051790150 2935 2920 2935 2920 4986
438 20250224 121800 1037231015 2935 2935 2935 2935 0
439 20250224 121700 1037231015 2935 2935 2935 2935 1
440 20250224 121600 1037228080 2920 2925 2935 2920 5023
441 20250224 121500 1022525905 2920 2920 2920 2920 170
442 20250224 121400 1022029505 2915 2915 2915 2915 0
443 20250224 121300 1022029505 2915 2915 2915 2915 0
444 20250224 121200 1022029505 2915 2915 2915 2915 0
445 20250224 121100 1022029505 2915 2915 2915 2915 0
446 20250224 121000 1022029505 2915 2920 2920 2915 71
447 20250224 120900 1021822520 2920 2920 2920 2920 0
448 20250224 120800 1021822520 2920 2920 2920 2920 0
449 20250224 120700 1021822520 2920 2920 2920 2920 0
450 20250224 120600 1021822520 2920 2920 2920 2920 0
451 20250224 120500 1021822520 2920 2920 2920 2920 1112
452 20250224 120400 1018575480 2900 2900 2900 2900 0
453 20250224 120300 1018575480 2900 2900 2900 2900 0
454 20250224 120200 1018575480 2900 2900 2900 2900 0
455 20250224 120100 1018575480 2900 2900 2900 2900 168
456 20250224 120000 1018088280 2905 2905 2905 2905 0
457 20250224 115900 1018088280 2905 2905 2905 2905 27804
458 20250224 115800 937317660 2905 2905 2905 2905 0
459 20250224 115700 937317660 2905 2905 2905 2905 336
460 20250224 115600 936341580 2905 2905 2905 2905 0
461 20250224 115500 936341580 2905 2905 2905 2905 0
462 20250224 115400 936341580 2905 2905 2905 2905 0
463 20250224 115300 936341580 2905 2905 2905 2905 0
464 20250224 115200 936341580 2905 2905 2905 2905 247
465 20250224 115100 935624045 2905 2905 2905 2905 1390
466 20250224 115000 931586095 2905 2905 2905 2905 1000
467 20250224 114900 928681095 2905 2905 2905 2905 1300
468 20250224 114800 924904595 2900 2900 2900 2900 0
469 20250224 114700 924904595 2900 2900 2900 2900 0
470 20250224 114600 924904595 2900 2900 2900 2900 0
471 20250224 114500 924904595 2900 2900 2900 2900 0
472 20250224 114400 924904595 2900 2900 2900 2900 138
473 20250224 114300 924504395 2920 2920 2920 2920 0
474 20250224 114200 924504395 2920 2915 2920 2900 201
475 20250224 114100 923919970 2905 2905 2905 2905 1887
476 20250224 114000 918438235 2905 2905 2905 2905 1113
477 20250224 113900 915204970 2905 2905 2905 2905 0
478 20250224 113800 915204970 2905 2905 2905 2905 0
479 20250224 113700 915204970 2905 2905 2905 2905 0
480 20250224 113600 915204970 2905 2905 2905 2905 0
481 20250224 113500 915204970 2905 2905 2905 2905 1298
482 20250224 113400 911434280 2905 2905 2905 2905 1121
483 20250224 113300 908177775 2905 2905 2905 2905 0
484 20250224 113200 908177775 2905 2905 2905 2905 5
485 20250224 113100 908163250 2920 2920 2920 2920 0
486 20250224 113000 908163250 2920 2920 2920 2920 0
487 20250224 112900 908163250 2920 2920 2920 2920 5
488 20250224 112800 908148650 2905 2905 2905 2905 0
489 20250224 112700 908148650 2905 2905 2905 2905 0
490 20250224 112600 908148650 2905 2905 2905 2905 1
491 20250224 112500 908145745 2905 2905 2905 2905 0
492 20250224 112400 908145745 2905 2905 2905 2905 400
493 20250224 112300 906983745 2915 2915 2915 2915 0
494 20250224 112200 906983745 2915 2915 2915 2915 5
495 20250224 112100 906969170 2910 2910 2910 2910 0
496 20250224 112000 906969170 2910 2910 2910 2910 0
497 20250224 111900 906969170 2910 2910 2910 2910 0
498 20250224 111800 906969170 2910 2910 2910 2910 0
499 20250224 111700 906969170 2910 2910 2910 2910 5
500 20250224 111600 906954620 2905 2905 2905 2905 132
501 20250224 111500 906571160 2915 2915 2915 2915 5
502 20250224 111400 906556585 2905 2905 2905 2905 0
503 20250224 111300 906556585 2905 2905 2905 2905 0
504 20250224 111200 906556585 2905 2915 2915 2905 1010
505 20250224 111100 903622435 2905 2905 2905 2905 0
506 20250224 111000 903622435 2905 2910 2910 2905 1047
507 20250224 110900 900580400 2915 2905 2915 2905 109
508 20250224 110800 900263655 2905 2905 2905 2905 79
509 20250224 110700 900034160 2915 2915 2915 2915 0
510 20250224 110600 900034160 2915 2915 2915 2915 0
511 20250224 110500 900034160 2915 2915 2915 2915 0
512 20250224 110400 900034160 2915 2915 2915 2915 10
513 20250224 110300 900005010 2925 2910 2925 2910 1001
514 20250224 110200 897092085 2925 2910 2925 2905 4283
515 20250224 110100 884629770 2925 2925 2925 2925 11
516 20250224 110000 884597595 2920 2905 2920 2905 211
517 20250224 105900 883983230 2920 2910 2920 2910 3778
518 20250224 105800 872989150 2910 2915 2915 2910 90
519 20250224 105700 872727245 2925 2925 2925 2925 0
520 20250224 105600 872727245 2925 2925 2925 2925 0
521 20250224 105500 872727245 2925 2925 2925 2925 0
522 20250224 105400 872727245 2925 2910 2925 2910 56
523 20250224 105300 872564135 2930 2930 2930 2930 10
524 20250224 105200 872534835 2910 2920 2920 2910 2844
525 20250224 105100 864231340 2920 2920 2920 2920 77
526 20250224 105000 864006500 2935 2935 2935 2935 10
527 20250224 104900 863977150 2920 2920 2920 2920 66
528 20250224 104800 863784430 2935 2935 2935 2935 2
529 20250224 104700 863778560 2935 2935 2935 2935 3
530 20250224 104600 863769755 2935 2935 2935 2935 0
531 20250224 104500 863769755 2935 2935 2935 2935 7
532 20250224 104400 863749210 2930 2915 2930 2915 8482
533 20250224 104300 838979035 2905 2915 2915 2905 179
534 20250224 104200 838458360 2915 2905 2915 2905 11
535 20250224 104100 838426305 2915 2915 2915 2915 227
536 20250224 104000 837764600 2905 2905 2905 2905 2000
537 20250224 103900 831954600 2905 2905 2905 2905 1000
538 20250224 103800 829049600 2905 2905 2905 2905 3807
539 20250224 103700 817990265 2900 2890 2900 2890 3645
540 20250224 103600 807426215 2900 2890 2900 2890 1001
541 20250224 103500 804533315 2890 2890 2890 2890 2001
542 20250224 103400 798750425 2890 2900 2900 2890 12277
543 20250224 103300 763244005 2920 2920 2920 2920 10
544 20250224 103200 763214805 2900 2900 2900 2900 0
545 20250224 103100 763214805 2900 2900 2900 2900 1
546 20250224 103000 763211905 2920 2920 2920 2920 160
547 20250224 102900 762744705 2920 2910 2920 2910 148
548 20250224 102800 762313925 2910 2910 2910 2910 0
549 20250224 102700 762313925 2910 2910 2910 2910 109
550 20250224 102600 761996735 2910 2910 2910 2910 3058
551 20250224 102500 753097955 2910 2910 2910 2910 0
552 20250224 102400 753097955 2910 2910 2910 2910 0
553 20250224 102300 753097955 2910 2910 2910 2910 10
554 20250224 102200 753068855 2895 2895 2895 2895 647
555 20250224 102100 751195790 2900 2900 2900 2900 0
556 20250224 102000 751195790 2900 2900 2900 2900 34
557 20250224 101900 751097190 2900 2900 2900 2900 0
558 20250224 101800 751097190 2900 2900 2900 2900 5
559 20250224 101700 751082690 2910 2910 2910 2910 0
560 20250224 101600 751082690 2910 2910 2910 2910 40
561 20250224 101500 750966290 2910 2895 2910 2895 6
562 20250224 101400 750948905 2905 2905 2905 2905 0
563 20250224 101300 750948905 2905 2905 2905 2905 0
564 20250224 101200 750948905 2905 2895 2905 2890 710
565 20250224 101100 748889370 2895 2895 2895 2895 1483
566 20250224 101000 744596085 2895 2895 2895 2895 7000
567 20250224 100900 724331085 2895 2895 2895 2895 500
568 20250224 100800 722883585 2895 2895 2895 2895 0
569 20250224 100700 722883585 2895 2900 2900 2895 258
570 20250224 100600 722135665 2900 2900 2900 2900 1029
571 20250224 100500 719151565 2905 2900 2905 2900 72
572 20250224 100400 718942760 2900 2900 2900 2900 0
573 20250224 100300 718942760 2900 2900 2900 2900 0
574 20250224 100200 718942760 2900 2900 2900 2900 0
575 20250224 100100 718942760 2900 2895 2910 2895 103
576 20250224 100000 718644375 2895 2900 2900 2895 4846
577 20250224 095900 704591000 2910 2910 2910 2910 0
578 20250224 095800 704591000 2910 2900 2910 2900 120
579 20250224 095700 704242320 2905 2905 2905 2905 4
580 20250224 095600 704230700 2900 2900 2900 2900 66
581 20250224 095500 704039300 2900 2900 2900 2900 215
582 20250224 095400 703415800 2910 2910 2910 2910 0
583 20250224 095300 703415800 2910 2910 2910 2910 5
584 20250224 095200 703401250 2910 2910 2910 2900 60
585 20250224 095100 703227010 2910 2905 2910 2905 272
586 20250224 095000 702436845 2905 2905 2905 2900 1012
587 20250224 094900 699501985 2900 2900 2900 2900 2132
588 20250224 094800 693319185 2905 2905 2905 2905 4
589 20250224 094700 693307565 2900 2905 2905 2900 1001
590 20250224 094600 690404660 2900 2905 2905 2900 4152
591 20250224 094500 678363360 2900 2900 2900 2900 3296
592 20250224 094400 668804960 2905 2900 2905 2900 99
593 20250224 094300 668517610 2900 2900 2900 2900 423
594 20250224 094200 667290910 2900 2900 2900 2900 9
595 20250224 094100 667264810 2905 2905 2905 2905 5
596 20250224 094000 667250285 2900 2905 2905 2900 392
597 20250224 093900 666113480 2910 2900 2910 2900 1013
598 20250224 093800 663175650 2910 2910 2910 2910 0
599 20250224 093700 663175650 2910 2910 2910 2900 12077
600 20250224 093600 628112670 2915 2915 2915 2915 25
601 20250224 093500 628039795 2925 2925 2925 2925 1
602 20250224 093400 628036870 2925 2920 2925 2920 202
603 20250224 093300 627446525 2920 2920 2920 2920 4818
604 20250224 093200 613377965 2920 2920 2920 2920 413
605 20250224 093100 612172005 2920 2905 2920 2905 488
606 20250224 093000 610752865 2920 2920 2920 2920 0
607 20250224 092900 610752865 2920 2895 2920 2895 462
608 20250224 092800 609415125 2905 2895 2905 2895 3691
609 20250224 092700 598697770 2900 2905 2905 2895 336
610 20250224 092600 597724830 2895 2895 2895 2895 14436
611 20250224 092500 555932610 2895 2900 2900 2895 1212
612 20250224 092400 552418870 2905 2910 2915 2890 10594
613 20250224 092300 521706985 2925 2915 2925 2915 209
614 20250224 092200 521097660 2925 2910 2930 2905 12362
615 20250224 092100 485124735 2910 2930 2930 2910 248
616 20250224 092000 484402975 2930 2910 2930 2910 222
617 20250224 091900 483756755 2930 2925 2930 2925 1011
618 20250224 091800 480799530 2925 2910 2925 2910 304
619 20250224 091700 479914740 2925 2905 2925 2905 2303
620 20250224 091600 473204465 2910 2920 2920 2910 2494
621 20250224 091500 465942140 2930 2925 2930 2925 501
622 20250224 091400 464476710 2925 2925 2925 2910 910
623 20250224 091300 461819460 2925 2955 2955 2885 13932
624 20250224 091200 421286745 2960 2960 2960 2955 13565
625 20250224 091100 381136520 2960 2975 2975 2960 8146
626 20250224 091000 357009110 2970 2980 2980 2970 1448
627 20250224 090900 352701505 3000 2995 3000 2975 2879
628 20250224 090800 344103555 3000 3025 3025 3000 6564
629 20250224 090700 324369270 3020 3020 3030 3000 18926
630 20250224 090600 267277735 3020 3020 3035 3020 6267
631 20250224 090500 248298330 3030 3050 3055 3020 14744
632 20250224 090400 203512360 3055 3030 3080 3010 34026
633 20250224 090300 100063025 3030 3000 3040 3000 8885
634 20250224 090200 73244870 3000 2975 3015 2975 10599
635 20250224 090100 41509850 2985 2950 2985 2940 11317
636 20250224 090000 7970600 2950 2930 2950 2930 2716