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

653
068290/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195100,168115870,16390,16390,16390,16390,665
20250224,195000,168115870,16390,16390,16390,16390,0
20250224,194900,168115870,16390,16390,16390,16390,0
20250224,194800,168115870,16390,16390,16390,16390,0
20250224,194700,168115870,16390,16390,16390,16390,0
20250224,194600,168115870,16390,16390,16390,16390,0
20250224,194500,168115870,16390,16390,16390,16390,0
20250224,194400,168115870,16390,16390,16390,16390,0
20250224,194300,168115870,16390,16390,16390,16390,0
20250224,194200,168115870,16390,16390,16390,16390,0
20250224,194100,168115870,16390,16390,16390,16390,0
20250224,194000,168115870,16390,16390,16390,16390,0
20250224,193900,168115870,16390,16390,16390,16390,0
20250224,193800,168115870,16390,16390,16390,16390,0
20250224,193700,168115870,16390,16390,16390,16390,0
20250224,193600,168115870,16390,16390,16390,16390,0
20250224,193500,168115870,16390,16390,16390,16390,0
20250224,193400,168115870,16390,16390,16390,16390,0
20250224,193300,168115870,16390,16390,16390,16390,0
20250224,193200,168115870,16390,16390,16390,16390,0
20250224,193100,168115870,16390,16390,16390,16390,0
20250224,193000,168115870,16390,16390,16390,16390,0
20250224,192900,168115870,16390,16390,16390,16390,0
20250224,192800,168115870,16390,16390,16390,16390,0
20250224,192700,168115870,16390,16390,16390,16390,0
20250224,192600,168115870,16390,16390,16390,16390,0
20250224,192500,168115870,16390,16390,16390,16390,0
20250224,192400,168115870,16390,16390,16390,16390,0
20250224,192300,168115870,16390,16390,16390,16390,0
20250224,192200,168115870,16390,16390,16390,16390,0
20250224,192100,168115870,16390,16390,16390,16390,665
20250224,192000,168115870,16390,16390,16390,16390,0
20250224,191900,168115870,16390,16390,16390,16390,0
20250224,191800,168115870,16390,16390,16390,16390,0
20250224,191700,168115870,16390,16390,16390,16390,0
20250224,191600,168115870,16390,16390,16390,16390,0
20250224,191500,168115870,16390,16390,16390,16390,0
20250224,191400,168115870,16390,16390,16390,16390,0
20250224,191300,168115870,16390,16390,16390,16390,0
20250224,191200,168115870,16390,16390,16390,16390,0
20250224,191100,168115870,16390,16390,16390,16390,0
20250224,191000,168115870,16390,16390,16390,16390,0
20250224,190900,168115870,16390,16390,16390,16390,0
20250224,190800,168115870,16390,16390,16390,16390,0
20250224,190700,168115870,16390,16390,16390,16390,0
20250224,190600,168115870,16390,16390,16390,16390,0
20250224,190500,168115870,16390,16390,16390,16390,0
20250224,190400,168115870,16390,16390,16390,16390,0
20250224,190300,168115870,16390,16390,16390,16390,0
20250224,190200,168115870,16390,16390,16390,16390,0
20250224,190100,168115870,16390,16390,16390,16390,0
20250224,190000,168115870,16390,16390,16390,16390,0
20250224,185900,168115870,16390,16390,16390,16390,0
20250224,185800,168115870,16390,16390,16390,16390,0
20250224,185700,168115870,16390,16390,16390,16390,0
20250224,185600,168115870,16390,16390,16390,16390,0
20250224,185500,168115870,16390,16390,16390,16390,0
20250224,185400,168115870,16390,16390,16390,16390,0
20250224,185300,168115870,16390,16390,16390,16390,0
20250224,185200,168115870,16390,16390,16390,16390,0
20250224,185100,168115870,16390,16390,16390,16390,665
20250224,185000,168115870,16390,16390,16390,16390,0
20250224,184900,168115870,16390,16390,16390,16390,0
20250224,184800,168115870,16390,16390,16390,16390,0
20250224,184700,168115870,16390,16390,16390,16390,0
20250224,184600,168115870,16390,16390,16390,16390,0
20250224,184500,168115870,16390,16390,16390,16390,0
20250224,184400,168115870,16390,16390,16390,16390,0
20250224,184300,168115870,16390,16390,16390,16390,0
20250224,184200,168115870,16390,16390,16390,16390,0
20250224,184100,168115870,16390,16390,16390,16390,0
20250224,184000,168115870,16390,16390,16390,16390,0
20250224,183900,168115870,16390,16390,16390,16390,0
20250224,183800,168115870,16390,16390,16390,16390,0
20250224,183700,168115870,16390,16390,16390,16390,0
20250224,183600,168115870,16390,16390,16390,16390,0
20250224,183500,168115870,16390,16390,16390,16390,0
20250224,183400,168115870,16390,16390,16390,16390,0
20250224,183300,168115870,16390,16390,16390,16390,0
20250224,183200,168115870,16390,16390,16390,16390,0
20250224,183100,168115870,16390,16390,16390,16390,0
20250224,183000,168115870,16390,16390,16390,16390,0
20250224,182900,168115870,16390,16390,16390,16390,0
20250224,182800,168115870,16390,16390,16390,16390,0
20250224,182700,168115870,16390,16390,16390,16390,0
20250224,182600,168115870,16390,16390,16390,16390,0
20250224,182500,168115870,16390,16390,16390,16390,0
20250224,182400,168115870,16390,16390,16390,16390,0
20250224,182300,168115870,16390,16390,16390,16390,0
20250224,182200,168115870,16390,16390,16390,16390,0
20250224,182100,168115870,16390,16390,16390,16390,665
20250224,182000,168115870,16390,16390,16390,16390,0
20250224,181900,168115870,16390,16390,16390,16390,0
20250224,181800,168115870,16390,16390,16390,16390,0
20250224,181700,168115870,16390,16390,16390,16390,0
20250224,181600,168115870,16390,16390,16390,16390,0
20250224,181500,168115870,16390,16390,16390,16390,0
20250224,181400,168115870,16390,16390,16390,16390,0
20250224,181300,168115870,16390,16390,16390,16390,0
20250224,181200,168115870,16390,16390,16390,16390,0
20250224,181100,168115870,16390,16390,16390,16390,0
20250224,181000,168115870,16390,16390,16390,16390,0
20250224,180900,168115870,16390,16390,16390,16390,0
20250224,180800,168115870,16390,16390,16390,16390,0
20250224,180700,168115870,16390,16390,16390,16390,0
20250224,180600,168115870,16390,16390,16390,16390,0
20250224,180500,168115870,16390,16390,16390,16390,0
20250224,180400,168115870,16390,16390,16390,16390,0
20250224,180300,168115870,16390,16390,16390,16390,0
20250224,180200,168115870,16390,16390,16390,16390,0
20250224,180100,168115870,16390,16390,16390,16390,0
20250224,180000,168115870,16390,16390,16390,16390,0
20250224,175900,168115870,16390,16390,16390,16390,0
20250224,175800,168115870,16390,16390,16390,16390,0
20250224,175700,168115870,16390,16390,16390,16390,0
20250224,175600,168115870,16390,16390,16390,16390,0
20250224,175500,168115870,16390,16390,16390,16390,0
20250224,175400,168115870,16390,16390,16390,16390,0
20250224,175300,168115870,16390,16390,16390,16390,0
20250224,175200,168115870,16390,16390,16390,16390,0
20250224,175100,168115870,16390,16390,16390,16390,665
20250224,175000,168115870,16390,16390,16390,16390,0
20250224,174900,168115870,16390,16390,16390,16390,0
20250224,174800,168115870,16390,16390,16390,16390,0
20250224,174700,168115870,16390,16390,16390,16390,0
20250224,174600,168115870,16390,16390,16390,16390,0
20250224,174500,168115870,16390,16390,16390,16390,0
20250224,174400,168115870,16390,16390,16390,16390,0
20250224,174300,168115870,16390,16390,16390,16390,0
20250224,174200,168115870,16390,16390,16390,16390,0
20250224,174100,168115870,16390,16390,16390,16390,0
20250224,174000,168115870,16390,16390,16390,16390,0
20250224,173900,168115870,16390,16390,16390,16390,0
20250224,173800,168115870,16390,16390,16390,16390,0
20250224,173700,168115870,16390,16390,16390,16390,0
20250224,173600,168115870,16390,16390,16390,16390,0
20250224,173500,168115870,16390,16390,16390,16390,0
20250224,173400,168115870,16390,16390,16390,16390,0
20250224,173300,168115870,16390,16390,16390,16390,0
20250224,173200,168115870,16390,16390,16390,16390,0
20250224,173100,168115870,16390,16390,16390,16390,0
20250224,173000,168115870,16390,16390,16390,16390,0
20250224,172900,168115870,16390,16390,16390,16390,0
20250224,172800,168115870,16390,16390,16390,16390,0
20250224,172700,168115870,16390,16390,16390,16390,0
20250224,172600,168115870,16390,16390,16390,16390,0
20250224,172500,168115870,16390,16390,16390,16390,0
20250224,172400,168115870,16390,16390,16390,16390,0
20250224,172300,168115870,16390,16390,16390,16390,0
20250224,172200,168115870,16390,16390,16390,16390,0
20250224,172100,168115870,16390,16390,16390,16390,665
20250224,172000,168115870,16390,16390,16390,16390,0
20250224,171900,168115870,16390,16390,16390,16390,0
20250224,171800,168115870,16390,16390,16390,16390,0
20250224,171700,168115870,16390,16390,16390,16390,0
20250224,171600,168115870,16390,16390,16390,16390,0
20250224,171500,168115870,16390,16390,16390,16390,0
20250224,171400,168115870,16390,16390,16390,16390,0
20250224,171300,168115870,16390,16390,16390,16390,0
20250224,171200,168115870,16390,16390,16390,16390,0
20250224,171100,168115870,16390,16390,16390,16390,0
20250224,171000,168115870,16390,16390,16390,16390,0
20250224,170900,168115870,16390,16390,16390,16390,0
20250224,170800,168115870,16390,16390,16390,16390,0
20250224,170700,168115870,16390,16390,16390,16390,0
20250224,170600,168115870,16390,16390,16390,16390,0
20250224,170500,168115870,16390,16390,16390,16390,0
20250224,170400,168115870,16390,16390,16390,16390,0
20250224,170300,168115870,16390,16390,16390,16390,0
20250224,170200,168115870,16390,16390,16390,16390,0
20250224,170100,168115870,16390,16390,16390,16390,0
20250224,170000,168115870,16390,16390,16390,16390,0
20250224,165900,168115870,16390,16390,16390,16390,0
20250224,165800,168115870,16390,16390,16390,16390,0
20250224,165700,168115870,16390,16390,16390,16390,0
20250224,165600,168115870,16390,16390,16390,16390,0
20250224,165500,168115870,16390,16390,16390,16390,0
20250224,165400,168115870,16390,16390,16390,16390,0
20250224,165300,168115870,16390,16390,16390,16390,0
20250224,165200,168115870,16390,16390,16390,16390,0
20250224,165100,168115870,16390,16390,16390,16390,665
20250224,165000,168115870,16390,16390,16390,16390,0
20250224,164900,168115870,16390,16390,16390,16390,0
20250224,164800,168115870,16390,16390,16390,16390,0
20250224,164700,168115870,16390,16390,16390,16390,0
20250224,164600,168115870,16390,16390,16390,16390,0
20250224,164500,168115870,16390,16390,16390,16390,0
20250224,164400,168115870,16390,16390,16390,16390,0
20250224,164300,168115870,16390,16390,16390,16390,0
20250224,164200,168115870,16390,16390,16390,16390,0
20250224,164100,168115870,16390,16390,16390,16390,0
20250224,164000,168115870,16390,16390,16390,16390,0
20250224,163900,168115870,16390,16390,16390,16390,0
20250224,163800,168115870,16390,16390,16390,16390,0
20250224,163700,168115870,16390,16390,16390,16390,0
20250224,163600,168115870,16390,16390,16390,16390,0
20250224,163500,168115870,16390,16390,16390,16390,0
20250224,163400,168115870,16390,16390,16390,16390,0
20250224,163300,168115870,16390,16390,16390,16390,0
20250224,163200,168115870,16390,16390,16390,16390,0
20250224,163100,168115870,16390,16390,16390,16390,0
20250224,163000,168115870,16390,16390,16390,16390,0
20250224,162900,168115870,16390,16390,16390,16390,0
20250224,162800,168115870,16390,16390,16390,16390,0
20250224,162700,168115870,16390,16390,16390,16390,0
20250224,162600,168115870,16390,16390,16390,16390,0
20250224,162500,168115870,16390,16390,16390,16390,0
20250224,162400,168115870,16390,16390,16390,16390,0
20250224,162300,168115870,16390,16390,16390,16390,0
20250224,162200,168115870,16390,16390,16390,16390,0
20250224,162100,168115870,16390,16390,16390,16390,665
20250224,162000,168115870,16390,16390,16390,16390,0
20250224,161900,168115870,16390,16390,16390,16390,0
20250224,161800,168115870,16390,16390,16390,16390,0
20250224,161700,168115870,16390,16390,16390,16390,0
20250224,161600,168115870,16390,16390,16390,16390,0
20250224,161500,168115870,16390,16390,16390,16390,0
20250224,161400,168115870,16390,16390,16390,16390,0
20250224,161300,168115870,16390,16390,16390,16390,0
20250224,161200,168115870,16390,16390,16390,16390,0
20250224,161100,168115870,16390,16390,16390,16390,0
20250224,161000,168115870,16390,16390,16390,16390,0
20250224,160900,168115870,16390,16390,16390,16390,0
20250224,160800,168115870,16390,16390,16390,16390,0
20250224,160700,168115870,16390,16390,16390,16390,0
20250224,160600,168115870,16390,16390,16390,16390,0
20250224,160500,168115870,16390,16390,16390,16390,0
20250224,160400,168115870,16390,16390,16390,16390,0
20250224,160300,168115870,16390,16390,16390,16390,0
20250224,160200,168115870,16390,16390,16390,16390,0
20250224,160100,168115870,16390,16390,16390,16390,0
20250224,160000,168115870,16390,16390,16390,16390,0
20250224,155900,168115870,16390,16390,16390,16390,0
20250224,155800,168115870,16390,16390,16390,16390,0
20250224,155700,168115870,16390,16390,16390,16390,0
20250224,155600,168115870,16390,16390,16390,16390,0
20250224,155500,168115870,16390,16390,16390,16390,0
20250224,155400,168115870,16390,16390,16390,16390,0
20250224,155300,168115870,16390,16390,16390,16390,0
20250224,155200,168115870,16390,16390,16390,16390,0
20250224,155100,168115870,16390,16390,16390,16390,665
20250224,155000,168115870,16390,16390,16390,16390,0
20250224,154900,168115870,16390,16390,16390,16390,0
20250224,154800,168115870,16390,16390,16390,16390,0
20250224,154700,168115870,16390,16390,16390,16390,0
20250224,154600,168115870,16390,16390,16390,16390,0
20250224,154500,168115870,16390,16390,16390,16390,0
20250224,154400,168115870,16390,16390,16390,16390,0
20250224,154300,168115870,16390,16390,16390,16390,0
20250224,154200,168115870,16390,16390,16390,16390,0
20250224,154100,168115870,16390,16390,16390,16390,0
20250224,154000,168115870,16390,16390,16390,16390,0
20250224,153900,168115870,16390,16390,16390,16390,0
20250224,153800,168115870,16390,16390,16390,16390,0
20250224,153700,168115870,16390,16390,16390,16390,0
20250224,153600,168115870,16390,16390,16390,16390,0
20250224,153500,168115870,16390,16390,16390,16390,0
20250224,153400,168115870,16390,16390,16390,16390,0
20250224,153300,168115870,16390,16390,16390,16390,0
20250224,153200,168115870,16390,16390,16390,16390,0
20250224,153100,168115870,16390,16390,16390,16390,0
20250224,153000,168115870,16390,16390,16390,16390,665
20250224,152900,157216520,16370,16370,16370,16370,0
20250224,152800,157216520,16370,16370,16370,16370,0
20250224,152700,157216520,16370,16370,16370,16370,0
20250224,152600,157216520,16370,16370,16370,16370,0
20250224,152500,157216520,16370,16370,16370,16370,0
20250224,152400,157216520,16370,16370,16370,16370,0
20250224,152300,157216520,16370,16370,16370,16370,0
20250224,152200,157216520,16370,16370,16370,16370,0
20250224,152100,157216520,16370,16370,16370,16370,0
20250224,152000,157216520,16370,16370,16370,16370,0
20250224,151900,157216520,16370,16370,16370,16310,24
20250224,151800,156824060,16310,16310,16310,16310,0
20250224,151700,156824060,16310,16320,16320,16310,572
20250224,151600,147491120,16390,16390,16390,16390,0
20250224,151500,147491120,16390,16390,16390,16390,0
20250224,151400,147491120,16390,16390,16390,16390,0
20250224,151300,147491120,16390,16390,16390,16390,0
20250224,151200,147491120,16390,16390,16390,16390,1
20250224,151100,147474730,16310,16310,16310,16310,0
20250224,151000,147474730,16310,16310,16310,16310,1
20250224,150900,147458420,16390,16370,16390,16370,10
20250224,150800,147294610,16320,16320,16320,16320,100
20250224,150700,145662610,16370,16370,16370,16370,0
20250224,150600,145662610,16370,16370,16370,16370,98
20250224,150500,144058350,16370,16370,16370,16370,0
20250224,150400,144058350,16370,16370,16370,16370,0
20250224,150300,144058350,16370,16370,16370,16370,0
20250224,150200,144058350,16370,16370,16370,16370,7
20250224,150100,143943760,16370,16370,16370,16370,0
20250224,150000,143943760,16370,16370,16370,16370,1
20250224,145900,143927390,16370,16370,16370,16370,0
20250224,145800,143927390,16370,16370,16370,16370,0
20250224,145700,143927390,16370,16320,16370,16320,22
20250224,145600,143568300,16380,16380,16380,16380,1
20250224,145500,143551920,16380,16380,16380,16380,10
20250224,145400,143388120,16310,16310,16310,16310,0
20250224,145300,143388120,16310,16310,16310,16310,0
20250224,145200,143388120,16310,16310,16310,16310,5
20250224,145100,143306570,16310,16310,16310,16310,0
20250224,145000,143306570,16310,16320,16320,16310,300
20250224,144900,138411060,16320,16320,16320,16320,32
20250224,144800,137888820,16390,16390,16390,16390,0
20250224,144700,137888820,16390,16390,16390,16390,19
20250224,144600,137577410,16390,16390,16390,16390,1
20250224,144500,137561020,16350,16350,16350,16350,21
20250224,144400,137217670,16350,16350,16350,16350,0
20250224,144300,137217670,16350,16350,16350,16350,0
20250224,144200,137217670,16350,16330,16350,16330,2
20250224,144100,137184990,16330,16330,16330,16330,0
20250224,144000,137184990,16330,16330,16330,16330,18
20250224,143900,136891050,16350,16350,16350,16350,0
20250224,143800,136891050,16350,16350,16350,16350,1
20250224,143700,136874700,16380,16380,16380,16380,1
20250224,143600,136858320,16380,16390,16390,16380,62
20250224,143500,135842750,16320,16320,16320,16320,0
20250224,143400,135842750,16320,16320,16320,16320,10
20250224,143300,135679550,16320,16360,16360,16320,300
20250224,143200,130775800,16390,16390,16390,16390,1
20250224,143100,130759410,16360,16360,16360,16360,38
20250224,143000,130137730,16380,16380,16380,16380,0
20250224,142900,130137730,16380,16380,16380,16380,0
20250224,142800,130137730,16380,16380,16380,16380,0
20250224,142700,130137730,16380,16380,16380,16380,10
20250224,142600,129973930,16380,16380,16380,16380,0
20250224,142500,129973930,16380,16380,16380,16380,1
20250224,142400,129957550,16360,16360,16360,16360,0
20250224,142300,129957550,16360,16360,16360,16360,0
20250224,142200,129957550,16360,16360,16360,16360,7
20250224,142100,129843030,16420,16420,16420,16420,0
20250224,142000,129843030,16420,16420,16420,16420,0
20250224,141900,129843030,16420,16420,16420,16420,0
20250224,141800,129843030,16420,16420,16420,16420,0
20250224,141700,129843030,16420,16420,16420,16420,0
20250224,141600,129843030,16420,16420,16420,16420,0
20250224,141500,129843030,16420,16420,16420,16420,0
20250224,141400,129843030,16420,16390,16420,16390,3
20250224,141300,129793830,16390,16390,16390,16390,0
20250224,141200,129793830,16390,16390,16390,16390,0
20250224,141100,129793830,16390,16390,16390,16390,1
20250224,141000,129777440,16390,16390,16390,16390,0
20250224,140900,129777440,16390,16390,16390,16390,0
20250224,140800,129777440,16390,16390,16390,16390,0
20250224,140700,129777440,16390,16390,16390,16390,18
20250224,140600,129482420,16420,16420,16420,16420,1
20250224,140500,129466000,16390,16390,16390,16390,0
20250224,140400,129466000,16390,16390,16390,16390,0
20250224,140300,129466000,16390,16390,16390,16390,0
20250224,140200,129466000,16390,16390,16390,16390,39
20250224,140100,128826790,16420,16420,16420,16420,0
20250224,140000,128826790,16420,16420,16420,16420,1
20250224,135900,128810370,16420,16370,16420,16370,890
20250224,135800,114223700,16360,16360,16360,16360,0
20250224,135700,114223700,16360,16360,16360,16360,0
20250224,135600,114223700,16360,16350,16360,16350,15
20250224,135500,113978310,16350,16350,16350,16350,0
20250224,135400,113978310,16350,16350,16350,16350,0
20250224,135300,113978310,16350,16320,16350,16320,16
20250224,135200,113717040,16320,16320,16320,16320,100
20250224,135100,112085040,16320,16320,16320,16320,0
20250224,135000,112085040,16320,16320,16320,16320,0
20250224,134900,112085040,16320,16320,16320,16320,0
20250224,134800,112085040,16320,16320,16320,16320,0
20250224,134700,112085040,16320,16320,16320,16320,0
20250224,134600,112085040,16320,16320,16320,16320,0
20250224,134500,112085040,16320,16310,16320,16310,200
20250224,134400,108821760,16310,16310,16310,16310,0
20250224,134300,108821760,16310,16310,16310,16310,0
20250224,134200,108821760,16310,16310,16310,16310,0
20250224,134100,108821760,16310,16310,16310,16310,0
20250224,134000,108821760,16310,16310,16310,16310,20
20250224,133900,108495560,16310,16310,16310,16310,0
20250224,133800,108495560,16310,16310,16310,16310,0
20250224,133700,108495560,16310,16310,16310,16310,3
20250224,133600,108446630,16310,16310,16310,16310,0
20250224,133500,108446630,16310,16310,16310,16310,0
20250224,133400,108446630,16310,16310,16310,16310,0
20250224,133300,108446630,16310,16310,16310,16310,0
20250224,133200,108446630,16310,16310,16310,16310,0
20250224,133100,108446630,16310,16310,16310,16310,0
20250224,133000,108446630,16310,16310,16310,16310,0
20250224,132900,108446630,16310,16310,16310,16310,3
20250224,132800,108397700,16310,16310,16310,16310,0
20250224,132700,108397700,16310,16310,16310,16310,55
20250224,132600,107500650,16320,16320,16320,16320,1
20250224,132500,107484330,16320,16320,16320,16320,0
20250224,132400,107484330,16320,16320,16320,16320,0
20250224,132300,107484330,16320,16320,16320,16320,0
20250224,132200,107484330,16320,16320,16320,16320,0
20250224,132100,107484330,16320,16320,16320,16320,0
20250224,132000,107484330,16320,16320,16320,16320,0
20250224,131900,107484330,16320,16320,16320,16320,0
20250224,131800,107484330,16320,16320,16320,16320,1
20250224,131700,107468010,16320,16320,16320,16320,0
20250224,131600,107468010,16320,16320,16320,16320,0
20250224,131500,107468010,16320,16320,16320,16320,0
20250224,131400,107468010,16320,16320,16320,16320,0
20250224,131300,107468010,16320,16320,16320,16320,0
20250224,131200,107468010,16320,16320,16320,16320,0
20250224,131100,107468010,16320,16320,16320,16320,0
20250224,131000,107468010,16320,16320,16320,16320,29
20250224,130900,106994730,16310,16310,16310,16310,0
20250224,130800,106994730,16310,16310,16310,16310,0
20250224,130700,106994730,16310,16310,16310,16310,0
20250224,130600,106994730,16310,16310,16310,16310,0
20250224,130500,106994730,16310,16310,16310,16310,0
20250224,130400,106994730,16310,16310,16310,16310,30
20250224,130300,106505430,16320,16320,16320,16320,0
20250224,130200,106505430,16320,16320,16320,16320,0
20250224,130100,106505430,16320,16320,16320,16320,0
20250224,130000,106505430,16320,16320,16320,16320,0
20250224,125900,106505430,16320,16320,16320,16320,0
20250224,125800,106505430,16320,16320,16320,16320,0
20250224,125700,106505430,16320,16320,16320,16320,0
20250224,125600,106505430,16320,16320,16320,16320,0
20250224,125500,106505430,16320,16260,16320,16260,59
20250224,125400,105545490,16320,16320,16320,16320,0
20250224,125300,105545490,16320,16320,16320,16320,0
20250224,125200,105545490,16320,16320,16320,16320,0
20250224,125100,105545490,16320,16320,16320,16320,0
20250224,125000,105545490,16320,16320,16320,16320,0
20250224,124900,105545490,16320,16320,16320,16320,14
20250224,124800,105317010,16320,16320,16320,16320,0
20250224,124700,105317010,16320,16320,16320,16320,0
20250224,124600,105317010,16320,16320,16320,16320,0
20250224,124500,105317010,16320,16320,16320,16320,86
20250224,124400,103913490,16350,16350,16350,16350,1
20250224,124300,103897140,16350,16350,16350,16350,0
20250224,124200,103897140,16350,16350,16350,16350,1
20250224,124100,103880790,16260,16260,16260,16260,0
20250224,124000,103880790,16260,16260,16260,16260,2
20250224,123900,103848270,16260,16290,16290,16260,156
20250224,123800,101309330,16290,16290,16290,16290,0
20250224,123700,101309330,16290,16290,16290,16290,0
20250224,123600,101309330,16290,16290,16290,16290,0
20250224,123500,101309330,16290,16290,16290,16290,0
20250224,123400,101309330,16290,16290,16290,16290,0
20250224,123300,101309330,16290,16290,16290,16290,0
20250224,123200,101309330,16290,16290,16290,16290,0
20250224,123100,101309330,16290,16290,16290,16290,0
20250224,123000,101309330,16290,16290,16290,16290,4
20250224,122900,101244170,16360,16360,16360,16360,0
20250224,122800,101244170,16360,16360,16360,16360,0
20250224,122700,101244170,16360,16360,16360,16360,0
20250224,122600,101244170,16360,16360,16360,16360,0
20250224,122500,101244170,16360,16360,16360,16360,60
20250224,122400,100262570,16360,16360,16360,16360,0
20250224,122300,100262570,16360,16360,16360,16360,0
20250224,122200,100262570,16360,16360,16360,16360,0
20250224,122100,100262570,16360,16360,16360,16360,2
20250224,122000,100229850,16360,16360,16360,16360,0
20250224,121900,100229850,16360,16360,16360,16360,0
20250224,121800,100229850,16360,16360,16360,16360,0
20250224,121700,100229850,16360,16360,16360,16360,0
20250224,121600,100229850,16360,16360,16360,16360,0
20250224,121500,100229850,16360,16360,16360,16360,0
20250224,121400,100229850,16360,16360,16360,16360,0
20250224,121300,100229850,16360,16360,16360,16360,0
20250224,121200,100229850,16360,16350,16360,16350,6
20250224,121100,100131740,16290,16290,16290,16290,0
20250224,121000,100131740,16290,16360,16360,16280,249
20250224,120900,96075590,16290,16290,16360,16290,206
20250224,120800,92719780,16290,16290,16290,16290,0
20250224,120700,92719780,16290,16290,16290,16290,0
20250224,120600,92719780,16290,16290,16290,16290,100
20250224,120500,91090780,16280,16280,16280,16280,200
20250224,120400,87834780,16340,16340,16340,16340,3
20250224,120300,87785760,16340,16340,16340,16340,1
20250224,120200,87769420,16360,16360,16360,16360,0
20250224,120100,87769420,16360,16360,16360,16360,0
20250224,120000,87769420,16360,16360,16360,16360,0
20250224,115900,87769420,16360,16300,16360,16300,6
20250224,115800,87671400,16270,16280,16280,16270,244
20250224,115700,83700900,16280,16280,16280,16280,0
20250224,115600,83700900,16280,16280,16280,16280,3
20250224,115500,83652060,16280,16280,16280,16280,1
20250224,115400,83635780,16280,16280,16280,16280,100
20250224,115300,82007780,16300,16300,16300,16300,0
20250224,115200,82007780,16300,16300,16300,16300,0
20250224,115100,82007780,16300,16300,16300,16300,3
20250224,115000,81958880,16300,16300,16300,16300,97
20250224,114900,80377780,16370,16370,16370,16370,18
20250224,114800,80083120,16370,16370,16370,16370,0
20250224,114700,80083120,16370,16370,16370,16370,100
20250224,114600,78446120,16300,16280,16300,16280,32
20250224,114500,77924560,16280,16280,16280,16280,0
20250224,114400,77924560,16280,16280,16280,16280,0
20250224,114300,77924560,16280,16280,16280,16280,0
20250224,114200,77924560,16280,16280,16280,16280,0
20250224,114100,77924560,16280,16280,16280,16280,0
20250224,114000,77924560,16280,16280,16280,16280,10
20250224,113900,77761760,16280,16280,16280,16280,0
20250224,113800,77761760,16280,16280,16280,16280,45
20250224,113700,77029160,16280,16280,16280,16280,0
20250224,113600,77029160,16280,16280,16280,16280,0
20250224,113500,77029160,16280,16280,16280,16280,112
20250224,113400,75205800,16300,16300,16300,16300,0
20250224,113300,75205800,16300,16300,16300,16300,226
20250224,113200,71522000,16300,16300,16300,16300,0
20250224,113100,71522000,16300,16300,16300,16300,1
20250224,113000,71505700,16300,16300,16300,16300,1
20250224,112900,71489400,16300,16300,16300,16300,0
20250224,112800,71489400,16300,16300,16300,16300,0
20250224,112700,71489400,16300,16300,16300,16300,0
20250224,112600,71489400,16300,16300,16300,16300,0
20250224,112500,71489400,16300,16300,16300,16300,0
20250224,112400,71489400,16300,16300,16300,16300,0
20250224,112300,71489400,16300,16300,16300,16300,0
20250224,112200,71489400,16300,16300,16300,16300,0
20250224,112100,71489400,16300,16300,16300,16300,1
20250224,112000,71473100,16300,16300,16300,16300,0
20250224,111900,71473100,16300,16300,16300,16300,0
20250224,111800,71473100,16300,16300,16300,16300,1
20250224,111700,71456800,16300,16300,16300,16300,0
20250224,111600,71456800,16300,16300,16300,16300,1
20250224,111500,71440500,16300,16300,16300,16300,0
20250224,111400,71440500,16300,16300,16300,16300,0
20250224,111300,71440500,16300,16300,16300,16300,0
20250224,111200,71440500,16300,16300,16300,16300,0
20250224,111100,71440500,16300,16300,16300,16300,1
20250224,111000,71424200,16270,16270,16270,16270,0
20250224,110900,71424200,16270,16270,16270,16270,0
20250224,110800,71424200,16270,16270,16270,16270,0
20250224,110700,71424200,16270,16270,16270,16270,4
20250224,110600,71359120,16270,16270,16270,16270,0
20250224,110500,71359120,16270,16270,16270,16270,0
20250224,110400,71359120,16270,16270,16270,16270,0
20250224,110300,71359120,16270,16270,16270,16270,0
20250224,110200,71359120,16270,16270,16270,16270,0
20250224,110100,71359120,16270,16270,16270,16270,0
20250224,110000,71359120,16270,16270,16270,16270,0
20250224,105900,71359120,16270,16270,16270,16270,0
20250224,105800,71359120,16270,16270,16270,16270,0
20250224,105700,71359120,16270,16270,16270,16270,0
20250224,105600,71359120,16270,16270,16270,16270,1
20250224,105500,71342850,16280,16280,16280,16280,0
20250224,105400,71342850,16280,16280,16280,16280,0
20250224,105300,71342850,16280,16280,16280,16280,12
20250224,105200,71147490,16280,16280,16280,16280,20
20250224,105100,70821890,16300,16300,16300,16300,0
20250224,105000,70821890,16300,16300,16300,16300,0
20250224,104900,70821890,16300,16300,16300,16300,0
20250224,104800,70821890,16300,16300,16300,16300,0
20250224,104700,70821890,16300,16300,16300,16300,0
20250224,104600,70821890,16300,16300,16300,16300,1
20250224,104500,70805590,16270,16270,16270,16270,0
20250224,104400,70805590,16270,16270,16270,16270,0
20250224,104300,70805590,16270,16270,16270,16270,0
20250224,104200,70805590,16270,16270,16270,16270,0
20250224,104100,70805590,16270,16270,16270,16270,0
20250224,104000,70805590,16270,16270,16270,16270,62
20250224,103900,69796850,16300,16300,16300,16300,0
20250224,103800,69796850,16300,16300,16300,16300,0
20250224,103700,69796850,16300,16350,16370,16300,164
20250224,103600,67117430,16350,16350,16350,16350,0
20250224,103500,67117430,16350,16350,16350,16350,0
20250224,103400,67117430,16350,16350,16350,16350,0
20250224,103300,67117430,16350,16350,16350,16350,1
20250224,103200,67101080,16280,16280,16280,16280,0
20250224,103100,67101080,16280,16280,16280,16280,50
20250224,103000,66287080,16370,16370,16370,16370,0
20250224,102900,66287080,16370,16370,16370,16370,0
20250224,102800,66287080,16370,16370,16370,16370,0
20250224,102700,66287080,16370,16370,16370,16370,0
20250224,102600,66287080,16370,16370,16370,16370,5
20250224,102500,66205230,16370,16370,16370,16370,0
20250224,102400,66205230,16370,16350,16370,16350,156
20250224,102300,63652780,16270,16270,16270,16270,0
20250224,102200,63652780,16270,16280,16280,16270,60
20250224,102100,62676480,16360,16360,16360,16360,0
20250224,102000,62676480,16360,16360,16360,16360,0
20250224,101900,62676480,16360,16360,16360,16360,1
20250224,101800,62660120,16300,16300,16300,16300,40
20250224,101700,62008120,16300,16300,16300,16300,0
20250224,101600,62008120,16300,16300,16300,16300,24
20250224,101500,61616920,16300,16300,16300,16300,279
20250224,101400,57069220,16290,16290,16290,16290,0
20250224,101300,57069220,16290,16250,16290,16250,125
20250224,101200,55034170,16240,16240,16240,16240,0
20250224,101100,55034170,16240,16240,16240,16240,5
20250224,101000,54952970,16290,16290,16290,16290,0
20250224,100900,54952970,16290,16290,16290,16290,0
20250224,100800,54952970,16290,16290,16290,16290,0
20250224,100700,54952970,16290,16290,16290,16290,10
20250224,100600,54790070,16290,16290,16290,16290,10
20250224,100500,54627170,16290,16290,16290,16290,1
20250224,100400,54610880,16250,16250,16250,16250,0
20250224,100300,54610880,16250,16250,16250,16250,0
20250224,100200,54610880,16250,16250,16250,16250,0
20250224,100100,54610880,16250,16250,16250,16250,332
20250224,100000,49215880,16250,16250,16250,16250,41
20250224,095900,48549630,16290,16290,16290,16290,0
20250224,095800,48549630,16290,16290,16290,16290,0
20250224,095700,48549630,16290,16290,16290,16290,0
20250224,095600,48549630,16290,16290,16290,16290,11
20250224,095500,48370440,16290,16290,16290,16290,1
20250224,095400,48354150,16290,16290,16290,16290,0
20250224,095300,48354150,16290,16290,16290,16290,6
20250224,095200,48256410,16250,16250,16250,16250,1
20250224,095100,48240160,16290,16290,16290,16290,0
20250224,095000,48240160,16290,16290,16290,16290,1
20250224,094900,48223870,16290,16290,16290,16290,5
20250224,094800,48142420,16290,16290,16290,16290,1
20250224,094700,48126130,16270,16270,16270,16270,0
20250224,094600,48126130,16270,16300,16300,16270,293
20250224,094500,43350570,16300,16310,16310,16300,40
20250224,094400,42698460,16360,16360,16360,16360,0
20250224,094300,42698460,16360,16360,16360,16360,1
20250224,094200,42682100,16360,16360,16360,16360,1
20250224,094100,42665740,16360,16360,16360,16360,1
20250224,094000,42649380,16300,16300,16300,16300,0
20250224,093900,42649380,16300,16360,16360,16300,2
20250224,093800,42616720,16360,16360,16370,16360,10
20250224,093700,42453060,16360,16360,16360,16360,11
20250224,093600,42273100,16360,16360,16360,16360,0
20250224,093500,42273100,16360,16360,16360,16360,1
20250224,093400,42256740,16360,16360,16360,16360,0
20250224,093300,42256740,16360,16360,16360,16360,10
20250224,093200,42093140,16360,16360,16360,16360,2
20250224,093100,42060420,16360,16360,16360,16360,2
20250224,093000,42027700,16370,16370,16370,16370,1
20250224,092900,42011330,16380,16340,16380,16340,5
20250224,092800,41929590,16340,16350,16400,16340,52
20250224,092700,41079550,16400,16340,16400,16340,263
20250224,092600,36772020,16320,16300,16320,16300,100
20250224,092500,35141400,16200,16200,16200,16200,0
20250224,092400,35141400,16200,16200,16200,16200,2
20250224,092300,35109000,16200,16200,16200,16200,100
20250224,092200,33489000,16340,16340,16340,16340,0
20250224,092100,33489000,16340,16340,16340,16340,1
20250224,092000,33472660,16370,16370,16370,16370,0
20250224,091900,33472660,16370,16370,16370,16370,1
20250224,091800,33456290,16140,16240,16370,16140,69
20250224,091700,32337090,16110,16120,16120,16110,510
20250224,091600,24119180,16230,16230,16230,16230,165
20250224,091500,21441230,16100,16100,16100,16100,0
20250224,091400,21441230,16100,16100,16100,16100,0
20250224,091300,21441230,16100,16100,16100,16100,90
20250224,091200,19992230,16100,16140,16140,16100,578
20250224,091100,10669670,16130,16130,16130,16130,0
20250224,091000,10669670,16130,16150,16150,16130,31
20250224,090900,10169470,16130,16130,16130,16130,0
20250224,090800,10169470,16130,16130,16130,16130,0
20250224,090700,10169470,16130,16130,16130,16130,0
20250224,090600,10169470,16130,16130,16130,16130,0
20250224,090500,10169470,16130,16130,16130,16130,0
20250224,090400,10169470,16130,16130,16130,16130,0
20250224,090300,10169470,16130,16130,16130,16130,5
20250224,090200,10088820,16250,16250,16250,16250,5
20250224,090100,10007570,16250,16250,16250,16250,1
20250224,090000,9991320,16130,16260,16260,16130,615
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195100 168115870 16390 16390 16390 16390 665
3 20250224 195000 168115870 16390 16390 16390 16390 0
4 20250224 194900 168115870 16390 16390 16390 16390 0
5 20250224 194800 168115870 16390 16390 16390 16390 0
6 20250224 194700 168115870 16390 16390 16390 16390 0
7 20250224 194600 168115870 16390 16390 16390 16390 0
8 20250224 194500 168115870 16390 16390 16390 16390 0
9 20250224 194400 168115870 16390 16390 16390 16390 0
10 20250224 194300 168115870 16390 16390 16390 16390 0
11 20250224 194200 168115870 16390 16390 16390 16390 0
12 20250224 194100 168115870 16390 16390 16390 16390 0
13 20250224 194000 168115870 16390 16390 16390 16390 0
14 20250224 193900 168115870 16390 16390 16390 16390 0
15 20250224 193800 168115870 16390 16390 16390 16390 0
16 20250224 193700 168115870 16390 16390 16390 16390 0
17 20250224 193600 168115870 16390 16390 16390 16390 0
18 20250224 193500 168115870 16390 16390 16390 16390 0
19 20250224 193400 168115870 16390 16390 16390 16390 0
20 20250224 193300 168115870 16390 16390 16390 16390 0
21 20250224 193200 168115870 16390 16390 16390 16390 0
22 20250224 193100 168115870 16390 16390 16390 16390 0
23 20250224 193000 168115870 16390 16390 16390 16390 0
24 20250224 192900 168115870 16390 16390 16390 16390 0
25 20250224 192800 168115870 16390 16390 16390 16390 0
26 20250224 192700 168115870 16390 16390 16390 16390 0
27 20250224 192600 168115870 16390 16390 16390 16390 0
28 20250224 192500 168115870 16390 16390 16390 16390 0
29 20250224 192400 168115870 16390 16390 16390 16390 0
30 20250224 192300 168115870 16390 16390 16390 16390 0
31 20250224 192200 168115870 16390 16390 16390 16390 0
32 20250224 192100 168115870 16390 16390 16390 16390 665
33 20250224 192000 168115870 16390 16390 16390 16390 0
34 20250224 191900 168115870 16390 16390 16390 16390 0
35 20250224 191800 168115870 16390 16390 16390 16390 0
36 20250224 191700 168115870 16390 16390 16390 16390 0
37 20250224 191600 168115870 16390 16390 16390 16390 0
38 20250224 191500 168115870 16390 16390 16390 16390 0
39 20250224 191400 168115870 16390 16390 16390 16390 0
40 20250224 191300 168115870 16390 16390 16390 16390 0
41 20250224 191200 168115870 16390 16390 16390 16390 0
42 20250224 191100 168115870 16390 16390 16390 16390 0
43 20250224 191000 168115870 16390 16390 16390 16390 0
44 20250224 190900 168115870 16390 16390 16390 16390 0
45 20250224 190800 168115870 16390 16390 16390 16390 0
46 20250224 190700 168115870 16390 16390 16390 16390 0
47 20250224 190600 168115870 16390 16390 16390 16390 0
48 20250224 190500 168115870 16390 16390 16390 16390 0
49 20250224 190400 168115870 16390 16390 16390 16390 0
50 20250224 190300 168115870 16390 16390 16390 16390 0
51 20250224 190200 168115870 16390 16390 16390 16390 0
52 20250224 190100 168115870 16390 16390 16390 16390 0
53 20250224 190000 168115870 16390 16390 16390 16390 0
54 20250224 185900 168115870 16390 16390 16390 16390 0
55 20250224 185800 168115870 16390 16390 16390 16390 0
56 20250224 185700 168115870 16390 16390 16390 16390 0
57 20250224 185600 168115870 16390 16390 16390 16390 0
58 20250224 185500 168115870 16390 16390 16390 16390 0
59 20250224 185400 168115870 16390 16390 16390 16390 0
60 20250224 185300 168115870 16390 16390 16390 16390 0
61 20250224 185200 168115870 16390 16390 16390 16390 0
62 20250224 185100 168115870 16390 16390 16390 16390 665
63 20250224 185000 168115870 16390 16390 16390 16390 0
64 20250224 184900 168115870 16390 16390 16390 16390 0
65 20250224 184800 168115870 16390 16390 16390 16390 0
66 20250224 184700 168115870 16390 16390 16390 16390 0
67 20250224 184600 168115870 16390 16390 16390 16390 0
68 20250224 184500 168115870 16390 16390 16390 16390 0
69 20250224 184400 168115870 16390 16390 16390 16390 0
70 20250224 184300 168115870 16390 16390 16390 16390 0
71 20250224 184200 168115870 16390 16390 16390 16390 0
72 20250224 184100 168115870 16390 16390 16390 16390 0
73 20250224 184000 168115870 16390 16390 16390 16390 0
74 20250224 183900 168115870 16390 16390 16390 16390 0
75 20250224 183800 168115870 16390 16390 16390 16390 0
76 20250224 183700 168115870 16390 16390 16390 16390 0
77 20250224 183600 168115870 16390 16390 16390 16390 0
78 20250224 183500 168115870 16390 16390 16390 16390 0
79 20250224 183400 168115870 16390 16390 16390 16390 0
80 20250224 183300 168115870 16390 16390 16390 16390 0
81 20250224 183200 168115870 16390 16390 16390 16390 0
82 20250224 183100 168115870 16390 16390 16390 16390 0
83 20250224 183000 168115870 16390 16390 16390 16390 0
84 20250224 182900 168115870 16390 16390 16390 16390 0
85 20250224 182800 168115870 16390 16390 16390 16390 0
86 20250224 182700 168115870 16390 16390 16390 16390 0
87 20250224 182600 168115870 16390 16390 16390 16390 0
88 20250224 182500 168115870 16390 16390 16390 16390 0
89 20250224 182400 168115870 16390 16390 16390 16390 0
90 20250224 182300 168115870 16390 16390 16390 16390 0
91 20250224 182200 168115870 16390 16390 16390 16390 0
92 20250224 182100 168115870 16390 16390 16390 16390 665
93 20250224 182000 168115870 16390 16390 16390 16390 0
94 20250224 181900 168115870 16390 16390 16390 16390 0
95 20250224 181800 168115870 16390 16390 16390 16390 0
96 20250224 181700 168115870 16390 16390 16390 16390 0
97 20250224 181600 168115870 16390 16390 16390 16390 0
98 20250224 181500 168115870 16390 16390 16390 16390 0
99 20250224 181400 168115870 16390 16390 16390 16390 0
100 20250224 181300 168115870 16390 16390 16390 16390 0
101 20250224 181200 168115870 16390 16390 16390 16390 0
102 20250224 181100 168115870 16390 16390 16390 16390 0
103 20250224 181000 168115870 16390 16390 16390 16390 0
104 20250224 180900 168115870 16390 16390 16390 16390 0
105 20250224 180800 168115870 16390 16390 16390 16390 0
106 20250224 180700 168115870 16390 16390 16390 16390 0
107 20250224 180600 168115870 16390 16390 16390 16390 0
108 20250224 180500 168115870 16390 16390 16390 16390 0
109 20250224 180400 168115870 16390 16390 16390 16390 0
110 20250224 180300 168115870 16390 16390 16390 16390 0
111 20250224 180200 168115870 16390 16390 16390 16390 0
112 20250224 180100 168115870 16390 16390 16390 16390 0
113 20250224 180000 168115870 16390 16390 16390 16390 0
114 20250224 175900 168115870 16390 16390 16390 16390 0
115 20250224 175800 168115870 16390 16390 16390 16390 0
116 20250224 175700 168115870 16390 16390 16390 16390 0
117 20250224 175600 168115870 16390 16390 16390 16390 0
118 20250224 175500 168115870 16390 16390 16390 16390 0
119 20250224 175400 168115870 16390 16390 16390 16390 0
120 20250224 175300 168115870 16390 16390 16390 16390 0
121 20250224 175200 168115870 16390 16390 16390 16390 0
122 20250224 175100 168115870 16390 16390 16390 16390 665
123 20250224 175000 168115870 16390 16390 16390 16390 0
124 20250224 174900 168115870 16390 16390 16390 16390 0
125 20250224 174800 168115870 16390 16390 16390 16390 0
126 20250224 174700 168115870 16390 16390 16390 16390 0
127 20250224 174600 168115870 16390 16390 16390 16390 0
128 20250224 174500 168115870 16390 16390 16390 16390 0
129 20250224 174400 168115870 16390 16390 16390 16390 0
130 20250224 174300 168115870 16390 16390 16390 16390 0
131 20250224 174200 168115870 16390 16390 16390 16390 0
132 20250224 174100 168115870 16390 16390 16390 16390 0
133 20250224 174000 168115870 16390 16390 16390 16390 0
134 20250224 173900 168115870 16390 16390 16390 16390 0
135 20250224 173800 168115870 16390 16390 16390 16390 0
136 20250224 173700 168115870 16390 16390 16390 16390 0
137 20250224 173600 168115870 16390 16390 16390 16390 0
138 20250224 173500 168115870 16390 16390 16390 16390 0
139 20250224 173400 168115870 16390 16390 16390 16390 0
140 20250224 173300 168115870 16390 16390 16390 16390 0
141 20250224 173200 168115870 16390 16390 16390 16390 0
142 20250224 173100 168115870 16390 16390 16390 16390 0
143 20250224 173000 168115870 16390 16390 16390 16390 0
144 20250224 172900 168115870 16390 16390 16390 16390 0
145 20250224 172800 168115870 16390 16390 16390 16390 0
146 20250224 172700 168115870 16390 16390 16390 16390 0
147 20250224 172600 168115870 16390 16390 16390 16390 0
148 20250224 172500 168115870 16390 16390 16390 16390 0
149 20250224 172400 168115870 16390 16390 16390 16390 0
150 20250224 172300 168115870 16390 16390 16390 16390 0
151 20250224 172200 168115870 16390 16390 16390 16390 0
152 20250224 172100 168115870 16390 16390 16390 16390 665
153 20250224 172000 168115870 16390 16390 16390 16390 0
154 20250224 171900 168115870 16390 16390 16390 16390 0
155 20250224 171800 168115870 16390 16390 16390 16390 0
156 20250224 171700 168115870 16390 16390 16390 16390 0
157 20250224 171600 168115870 16390 16390 16390 16390 0
158 20250224 171500 168115870 16390 16390 16390 16390 0
159 20250224 171400 168115870 16390 16390 16390 16390 0
160 20250224 171300 168115870 16390 16390 16390 16390 0
161 20250224 171200 168115870 16390 16390 16390 16390 0
162 20250224 171100 168115870 16390 16390 16390 16390 0
163 20250224 171000 168115870 16390 16390 16390 16390 0
164 20250224 170900 168115870 16390 16390 16390 16390 0
165 20250224 170800 168115870 16390 16390 16390 16390 0
166 20250224 170700 168115870 16390 16390 16390 16390 0
167 20250224 170600 168115870 16390 16390 16390 16390 0
168 20250224 170500 168115870 16390 16390 16390 16390 0
169 20250224 170400 168115870 16390 16390 16390 16390 0
170 20250224 170300 168115870 16390 16390 16390 16390 0
171 20250224 170200 168115870 16390 16390 16390 16390 0
172 20250224 170100 168115870 16390 16390 16390 16390 0
173 20250224 170000 168115870 16390 16390 16390 16390 0
174 20250224 165900 168115870 16390 16390 16390 16390 0
175 20250224 165800 168115870 16390 16390 16390 16390 0
176 20250224 165700 168115870 16390 16390 16390 16390 0
177 20250224 165600 168115870 16390 16390 16390 16390 0
178 20250224 165500 168115870 16390 16390 16390 16390 0
179 20250224 165400 168115870 16390 16390 16390 16390 0
180 20250224 165300 168115870 16390 16390 16390 16390 0
181 20250224 165200 168115870 16390 16390 16390 16390 0
182 20250224 165100 168115870 16390 16390 16390 16390 665
183 20250224 165000 168115870 16390 16390 16390 16390 0
184 20250224 164900 168115870 16390 16390 16390 16390 0
185 20250224 164800 168115870 16390 16390 16390 16390 0
186 20250224 164700 168115870 16390 16390 16390 16390 0
187 20250224 164600 168115870 16390 16390 16390 16390 0
188 20250224 164500 168115870 16390 16390 16390 16390 0
189 20250224 164400 168115870 16390 16390 16390 16390 0
190 20250224 164300 168115870 16390 16390 16390 16390 0
191 20250224 164200 168115870 16390 16390 16390 16390 0
192 20250224 164100 168115870 16390 16390 16390 16390 0
193 20250224 164000 168115870 16390 16390 16390 16390 0
194 20250224 163900 168115870 16390 16390 16390 16390 0
195 20250224 163800 168115870 16390 16390 16390 16390 0
196 20250224 163700 168115870 16390 16390 16390 16390 0
197 20250224 163600 168115870 16390 16390 16390 16390 0
198 20250224 163500 168115870 16390 16390 16390 16390 0
199 20250224 163400 168115870 16390 16390 16390 16390 0
200 20250224 163300 168115870 16390 16390 16390 16390 0
201 20250224 163200 168115870 16390 16390 16390 16390 0
202 20250224 163100 168115870 16390 16390 16390 16390 0
203 20250224 163000 168115870 16390 16390 16390 16390 0
204 20250224 162900 168115870 16390 16390 16390 16390 0
205 20250224 162800 168115870 16390 16390 16390 16390 0
206 20250224 162700 168115870 16390 16390 16390 16390 0
207 20250224 162600 168115870 16390 16390 16390 16390 0
208 20250224 162500 168115870 16390 16390 16390 16390 0
209 20250224 162400 168115870 16390 16390 16390 16390 0
210 20250224 162300 168115870 16390 16390 16390 16390 0
211 20250224 162200 168115870 16390 16390 16390 16390 0
212 20250224 162100 168115870 16390 16390 16390 16390 665
213 20250224 162000 168115870 16390 16390 16390 16390 0
214 20250224 161900 168115870 16390 16390 16390 16390 0
215 20250224 161800 168115870 16390 16390 16390 16390 0
216 20250224 161700 168115870 16390 16390 16390 16390 0
217 20250224 161600 168115870 16390 16390 16390 16390 0
218 20250224 161500 168115870 16390 16390 16390 16390 0
219 20250224 161400 168115870 16390 16390 16390 16390 0
220 20250224 161300 168115870 16390 16390 16390 16390 0
221 20250224 161200 168115870 16390 16390 16390 16390 0
222 20250224 161100 168115870 16390 16390 16390 16390 0
223 20250224 161000 168115870 16390 16390 16390 16390 0
224 20250224 160900 168115870 16390 16390 16390 16390 0
225 20250224 160800 168115870 16390 16390 16390 16390 0
226 20250224 160700 168115870 16390 16390 16390 16390 0
227 20250224 160600 168115870 16390 16390 16390 16390 0
228 20250224 160500 168115870 16390 16390 16390 16390 0
229 20250224 160400 168115870 16390 16390 16390 16390 0
230 20250224 160300 168115870 16390 16390 16390 16390 0
231 20250224 160200 168115870 16390 16390 16390 16390 0
232 20250224 160100 168115870 16390 16390 16390 16390 0
233 20250224 160000 168115870 16390 16390 16390 16390 0
234 20250224 155900 168115870 16390 16390 16390 16390 0
235 20250224 155800 168115870 16390 16390 16390 16390 0
236 20250224 155700 168115870 16390 16390 16390 16390 0
237 20250224 155600 168115870 16390 16390 16390 16390 0
238 20250224 155500 168115870 16390 16390 16390 16390 0
239 20250224 155400 168115870 16390 16390 16390 16390 0
240 20250224 155300 168115870 16390 16390 16390 16390 0
241 20250224 155200 168115870 16390 16390 16390 16390 0
242 20250224 155100 168115870 16390 16390 16390 16390 665
243 20250224 155000 168115870 16390 16390 16390 16390 0
244 20250224 154900 168115870 16390 16390 16390 16390 0
245 20250224 154800 168115870 16390 16390 16390 16390 0
246 20250224 154700 168115870 16390 16390 16390 16390 0
247 20250224 154600 168115870 16390 16390 16390 16390 0
248 20250224 154500 168115870 16390 16390 16390 16390 0
249 20250224 154400 168115870 16390 16390 16390 16390 0
250 20250224 154300 168115870 16390 16390 16390 16390 0
251 20250224 154200 168115870 16390 16390 16390 16390 0
252 20250224 154100 168115870 16390 16390 16390 16390 0
253 20250224 154000 168115870 16390 16390 16390 16390 0
254 20250224 153900 168115870 16390 16390 16390 16390 0
255 20250224 153800 168115870 16390 16390 16390 16390 0
256 20250224 153700 168115870 16390 16390 16390 16390 0
257 20250224 153600 168115870 16390 16390 16390 16390 0
258 20250224 153500 168115870 16390 16390 16390 16390 0
259 20250224 153400 168115870 16390 16390 16390 16390 0
260 20250224 153300 168115870 16390 16390 16390 16390 0
261 20250224 153200 168115870 16390 16390 16390 16390 0
262 20250224 153100 168115870 16390 16390 16390 16390 0
263 20250224 153000 168115870 16390 16390 16390 16390 665
264 20250224 152900 157216520 16370 16370 16370 16370 0
265 20250224 152800 157216520 16370 16370 16370 16370 0
266 20250224 152700 157216520 16370 16370 16370 16370 0
267 20250224 152600 157216520 16370 16370 16370 16370 0
268 20250224 152500 157216520 16370 16370 16370 16370 0
269 20250224 152400 157216520 16370 16370 16370 16370 0
270 20250224 152300 157216520 16370 16370 16370 16370 0
271 20250224 152200 157216520 16370 16370 16370 16370 0
272 20250224 152100 157216520 16370 16370 16370 16370 0
273 20250224 152000 157216520 16370 16370 16370 16370 0
274 20250224 151900 157216520 16370 16370 16370 16310 24
275 20250224 151800 156824060 16310 16310 16310 16310 0
276 20250224 151700 156824060 16310 16320 16320 16310 572
277 20250224 151600 147491120 16390 16390 16390 16390 0
278 20250224 151500 147491120 16390 16390 16390 16390 0
279 20250224 151400 147491120 16390 16390 16390 16390 0
280 20250224 151300 147491120 16390 16390 16390 16390 0
281 20250224 151200 147491120 16390 16390 16390 16390 1
282 20250224 151100 147474730 16310 16310 16310 16310 0
283 20250224 151000 147474730 16310 16310 16310 16310 1
284 20250224 150900 147458420 16390 16370 16390 16370 10
285 20250224 150800 147294610 16320 16320 16320 16320 100
286 20250224 150700 145662610 16370 16370 16370 16370 0
287 20250224 150600 145662610 16370 16370 16370 16370 98
288 20250224 150500 144058350 16370 16370 16370 16370 0
289 20250224 150400 144058350 16370 16370 16370 16370 0
290 20250224 150300 144058350 16370 16370 16370 16370 0
291 20250224 150200 144058350 16370 16370 16370 16370 7
292 20250224 150100 143943760 16370 16370 16370 16370 0
293 20250224 150000 143943760 16370 16370 16370 16370 1
294 20250224 145900 143927390 16370 16370 16370 16370 0
295 20250224 145800 143927390 16370 16370 16370 16370 0
296 20250224 145700 143927390 16370 16320 16370 16320 22
297 20250224 145600 143568300 16380 16380 16380 16380 1
298 20250224 145500 143551920 16380 16380 16380 16380 10
299 20250224 145400 143388120 16310 16310 16310 16310 0
300 20250224 145300 143388120 16310 16310 16310 16310 0
301 20250224 145200 143388120 16310 16310 16310 16310 5
302 20250224 145100 143306570 16310 16310 16310 16310 0
303 20250224 145000 143306570 16310 16320 16320 16310 300
304 20250224 144900 138411060 16320 16320 16320 16320 32
305 20250224 144800 137888820 16390 16390 16390 16390 0
306 20250224 144700 137888820 16390 16390 16390 16390 19
307 20250224 144600 137577410 16390 16390 16390 16390 1
308 20250224 144500 137561020 16350 16350 16350 16350 21
309 20250224 144400 137217670 16350 16350 16350 16350 0
310 20250224 144300 137217670 16350 16350 16350 16350 0
311 20250224 144200 137217670 16350 16330 16350 16330 2
312 20250224 144100 137184990 16330 16330 16330 16330 0
313 20250224 144000 137184990 16330 16330 16330 16330 18
314 20250224 143900 136891050 16350 16350 16350 16350 0
315 20250224 143800 136891050 16350 16350 16350 16350 1
316 20250224 143700 136874700 16380 16380 16380 16380 1
317 20250224 143600 136858320 16380 16390 16390 16380 62
318 20250224 143500 135842750 16320 16320 16320 16320 0
319 20250224 143400 135842750 16320 16320 16320 16320 10
320 20250224 143300 135679550 16320 16360 16360 16320 300
321 20250224 143200 130775800 16390 16390 16390 16390 1
322 20250224 143100 130759410 16360 16360 16360 16360 38
323 20250224 143000 130137730 16380 16380 16380 16380 0
324 20250224 142900 130137730 16380 16380 16380 16380 0
325 20250224 142800 130137730 16380 16380 16380 16380 0
326 20250224 142700 130137730 16380 16380 16380 16380 10
327 20250224 142600 129973930 16380 16380 16380 16380 0
328 20250224 142500 129973930 16380 16380 16380 16380 1
329 20250224 142400 129957550 16360 16360 16360 16360 0
330 20250224 142300 129957550 16360 16360 16360 16360 0
331 20250224 142200 129957550 16360 16360 16360 16360 7
332 20250224 142100 129843030 16420 16420 16420 16420 0
333 20250224 142000 129843030 16420 16420 16420 16420 0
334 20250224 141900 129843030 16420 16420 16420 16420 0
335 20250224 141800 129843030 16420 16420 16420 16420 0
336 20250224 141700 129843030 16420 16420 16420 16420 0
337 20250224 141600 129843030 16420 16420 16420 16420 0
338 20250224 141500 129843030 16420 16420 16420 16420 0
339 20250224 141400 129843030 16420 16390 16420 16390 3
340 20250224 141300 129793830 16390 16390 16390 16390 0
341 20250224 141200 129793830 16390 16390 16390 16390 0
342 20250224 141100 129793830 16390 16390 16390 16390 1
343 20250224 141000 129777440 16390 16390 16390 16390 0
344 20250224 140900 129777440 16390 16390 16390 16390 0
345 20250224 140800 129777440 16390 16390 16390 16390 0
346 20250224 140700 129777440 16390 16390 16390 16390 18
347 20250224 140600 129482420 16420 16420 16420 16420 1
348 20250224 140500 129466000 16390 16390 16390 16390 0
349 20250224 140400 129466000 16390 16390 16390 16390 0
350 20250224 140300 129466000 16390 16390 16390 16390 0
351 20250224 140200 129466000 16390 16390 16390 16390 39
352 20250224 140100 128826790 16420 16420 16420 16420 0
353 20250224 140000 128826790 16420 16420 16420 16420 1
354 20250224 135900 128810370 16420 16370 16420 16370 890
355 20250224 135800 114223700 16360 16360 16360 16360 0
356 20250224 135700 114223700 16360 16360 16360 16360 0
357 20250224 135600 114223700 16360 16350 16360 16350 15
358 20250224 135500 113978310 16350 16350 16350 16350 0
359 20250224 135400 113978310 16350 16350 16350 16350 0
360 20250224 135300 113978310 16350 16320 16350 16320 16
361 20250224 135200 113717040 16320 16320 16320 16320 100
362 20250224 135100 112085040 16320 16320 16320 16320 0
363 20250224 135000 112085040 16320 16320 16320 16320 0
364 20250224 134900 112085040 16320 16320 16320 16320 0
365 20250224 134800 112085040 16320 16320 16320 16320 0
366 20250224 134700 112085040 16320 16320 16320 16320 0
367 20250224 134600 112085040 16320 16320 16320 16320 0
368 20250224 134500 112085040 16320 16310 16320 16310 200
369 20250224 134400 108821760 16310 16310 16310 16310 0
370 20250224 134300 108821760 16310 16310 16310 16310 0
371 20250224 134200 108821760 16310 16310 16310 16310 0
372 20250224 134100 108821760 16310 16310 16310 16310 0
373 20250224 134000 108821760 16310 16310 16310 16310 20
374 20250224 133900 108495560 16310 16310 16310 16310 0
375 20250224 133800 108495560 16310 16310 16310 16310 0
376 20250224 133700 108495560 16310 16310 16310 16310 3
377 20250224 133600 108446630 16310 16310 16310 16310 0
378 20250224 133500 108446630 16310 16310 16310 16310 0
379 20250224 133400 108446630 16310 16310 16310 16310 0
380 20250224 133300 108446630 16310 16310 16310 16310 0
381 20250224 133200 108446630 16310 16310 16310 16310 0
382 20250224 133100 108446630 16310 16310 16310 16310 0
383 20250224 133000 108446630 16310 16310 16310 16310 0
384 20250224 132900 108446630 16310 16310 16310 16310 3
385 20250224 132800 108397700 16310 16310 16310 16310 0
386 20250224 132700 108397700 16310 16310 16310 16310 55
387 20250224 132600 107500650 16320 16320 16320 16320 1
388 20250224 132500 107484330 16320 16320 16320 16320 0
389 20250224 132400 107484330 16320 16320 16320 16320 0
390 20250224 132300 107484330 16320 16320 16320 16320 0
391 20250224 132200 107484330 16320 16320 16320 16320 0
392 20250224 132100 107484330 16320 16320 16320 16320 0
393 20250224 132000 107484330 16320 16320 16320 16320 0
394 20250224 131900 107484330 16320 16320 16320 16320 0
395 20250224 131800 107484330 16320 16320 16320 16320 1
396 20250224 131700 107468010 16320 16320 16320 16320 0
397 20250224 131600 107468010 16320 16320 16320 16320 0
398 20250224 131500 107468010 16320 16320 16320 16320 0
399 20250224 131400 107468010 16320 16320 16320 16320 0
400 20250224 131300 107468010 16320 16320 16320 16320 0
401 20250224 131200 107468010 16320 16320 16320 16320 0
402 20250224 131100 107468010 16320 16320 16320 16320 0
403 20250224 131000 107468010 16320 16320 16320 16320 29
404 20250224 130900 106994730 16310 16310 16310 16310 0
405 20250224 130800 106994730 16310 16310 16310 16310 0
406 20250224 130700 106994730 16310 16310 16310 16310 0
407 20250224 130600 106994730 16310 16310 16310 16310 0
408 20250224 130500 106994730 16310 16310 16310 16310 0
409 20250224 130400 106994730 16310 16310 16310 16310 30
410 20250224 130300 106505430 16320 16320 16320 16320 0
411 20250224 130200 106505430 16320 16320 16320 16320 0
412 20250224 130100 106505430 16320 16320 16320 16320 0
413 20250224 130000 106505430 16320 16320 16320 16320 0
414 20250224 125900 106505430 16320 16320 16320 16320 0
415 20250224 125800 106505430 16320 16320 16320 16320 0
416 20250224 125700 106505430 16320 16320 16320 16320 0
417 20250224 125600 106505430 16320 16320 16320 16320 0
418 20250224 125500 106505430 16320 16260 16320 16260 59
419 20250224 125400 105545490 16320 16320 16320 16320 0
420 20250224 125300 105545490 16320 16320 16320 16320 0
421 20250224 125200 105545490 16320 16320 16320 16320 0
422 20250224 125100 105545490 16320 16320 16320 16320 0
423 20250224 125000 105545490 16320 16320 16320 16320 0
424 20250224 124900 105545490 16320 16320 16320 16320 14
425 20250224 124800 105317010 16320 16320 16320 16320 0
426 20250224 124700 105317010 16320 16320 16320 16320 0
427 20250224 124600 105317010 16320 16320 16320 16320 0
428 20250224 124500 105317010 16320 16320 16320 16320 86
429 20250224 124400 103913490 16350 16350 16350 16350 1
430 20250224 124300 103897140 16350 16350 16350 16350 0
431 20250224 124200 103897140 16350 16350 16350 16350 1
432 20250224 124100 103880790 16260 16260 16260 16260 0
433 20250224 124000 103880790 16260 16260 16260 16260 2
434 20250224 123900 103848270 16260 16290 16290 16260 156
435 20250224 123800 101309330 16290 16290 16290 16290 0
436 20250224 123700 101309330 16290 16290 16290 16290 0
437 20250224 123600 101309330 16290 16290 16290 16290 0
438 20250224 123500 101309330 16290 16290 16290 16290 0
439 20250224 123400 101309330 16290 16290 16290 16290 0
440 20250224 123300 101309330 16290 16290 16290 16290 0
441 20250224 123200 101309330 16290 16290 16290 16290 0
442 20250224 123100 101309330 16290 16290 16290 16290 0
443 20250224 123000 101309330 16290 16290 16290 16290 4
444 20250224 122900 101244170 16360 16360 16360 16360 0
445 20250224 122800 101244170 16360 16360 16360 16360 0
446 20250224 122700 101244170 16360 16360 16360 16360 0
447 20250224 122600 101244170 16360 16360 16360 16360 0
448 20250224 122500 101244170 16360 16360 16360 16360 60
449 20250224 122400 100262570 16360 16360 16360 16360 0
450 20250224 122300 100262570 16360 16360 16360 16360 0
451 20250224 122200 100262570 16360 16360 16360 16360 0
452 20250224 122100 100262570 16360 16360 16360 16360 2
453 20250224 122000 100229850 16360 16360 16360 16360 0
454 20250224 121900 100229850 16360 16360 16360 16360 0
455 20250224 121800 100229850 16360 16360 16360 16360 0
456 20250224 121700 100229850 16360 16360 16360 16360 0
457 20250224 121600 100229850 16360 16360 16360 16360 0
458 20250224 121500 100229850 16360 16360 16360 16360 0
459 20250224 121400 100229850 16360 16360 16360 16360 0
460 20250224 121300 100229850 16360 16360 16360 16360 0
461 20250224 121200 100229850 16360 16350 16360 16350 6
462 20250224 121100 100131740 16290 16290 16290 16290 0
463 20250224 121000 100131740 16290 16360 16360 16280 249
464 20250224 120900 96075590 16290 16290 16360 16290 206
465 20250224 120800 92719780 16290 16290 16290 16290 0
466 20250224 120700 92719780 16290 16290 16290 16290 0
467 20250224 120600 92719780 16290 16290 16290 16290 100
468 20250224 120500 91090780 16280 16280 16280 16280 200
469 20250224 120400 87834780 16340 16340 16340 16340 3
470 20250224 120300 87785760 16340 16340 16340 16340 1
471 20250224 120200 87769420 16360 16360 16360 16360 0
472 20250224 120100 87769420 16360 16360 16360 16360 0
473 20250224 120000 87769420 16360 16360 16360 16360 0
474 20250224 115900 87769420 16360 16300 16360 16300 6
475 20250224 115800 87671400 16270 16280 16280 16270 244
476 20250224 115700 83700900 16280 16280 16280 16280 0
477 20250224 115600 83700900 16280 16280 16280 16280 3
478 20250224 115500 83652060 16280 16280 16280 16280 1
479 20250224 115400 83635780 16280 16280 16280 16280 100
480 20250224 115300 82007780 16300 16300 16300 16300 0
481 20250224 115200 82007780 16300 16300 16300 16300 0
482 20250224 115100 82007780 16300 16300 16300 16300 3
483 20250224 115000 81958880 16300 16300 16300 16300 97
484 20250224 114900 80377780 16370 16370 16370 16370 18
485 20250224 114800 80083120 16370 16370 16370 16370 0
486 20250224 114700 80083120 16370 16370 16370 16370 100
487 20250224 114600 78446120 16300 16280 16300 16280 32
488 20250224 114500 77924560 16280 16280 16280 16280 0
489 20250224 114400 77924560 16280 16280 16280 16280 0
490 20250224 114300 77924560 16280 16280 16280 16280 0
491 20250224 114200 77924560 16280 16280 16280 16280 0
492 20250224 114100 77924560 16280 16280 16280 16280 0
493 20250224 114000 77924560 16280 16280 16280 16280 10
494 20250224 113900 77761760 16280 16280 16280 16280 0
495 20250224 113800 77761760 16280 16280 16280 16280 45
496 20250224 113700 77029160 16280 16280 16280 16280 0
497 20250224 113600 77029160 16280 16280 16280 16280 0
498 20250224 113500 77029160 16280 16280 16280 16280 112
499 20250224 113400 75205800 16300 16300 16300 16300 0
500 20250224 113300 75205800 16300 16300 16300 16300 226
501 20250224 113200 71522000 16300 16300 16300 16300 0
502 20250224 113100 71522000 16300 16300 16300 16300 1
503 20250224 113000 71505700 16300 16300 16300 16300 1
504 20250224 112900 71489400 16300 16300 16300 16300 0
505 20250224 112800 71489400 16300 16300 16300 16300 0
506 20250224 112700 71489400 16300 16300 16300 16300 0
507 20250224 112600 71489400 16300 16300 16300 16300 0
508 20250224 112500 71489400 16300 16300 16300 16300 0
509 20250224 112400 71489400 16300 16300 16300 16300 0
510 20250224 112300 71489400 16300 16300 16300 16300 0
511 20250224 112200 71489400 16300 16300 16300 16300 0
512 20250224 112100 71489400 16300 16300 16300 16300 1
513 20250224 112000 71473100 16300 16300 16300 16300 0
514 20250224 111900 71473100 16300 16300 16300 16300 0
515 20250224 111800 71473100 16300 16300 16300 16300 1
516 20250224 111700 71456800 16300 16300 16300 16300 0
517 20250224 111600 71456800 16300 16300 16300 16300 1
518 20250224 111500 71440500 16300 16300 16300 16300 0
519 20250224 111400 71440500 16300 16300 16300 16300 0
520 20250224 111300 71440500 16300 16300 16300 16300 0
521 20250224 111200 71440500 16300 16300 16300 16300 0
522 20250224 111100 71440500 16300 16300 16300 16300 1
523 20250224 111000 71424200 16270 16270 16270 16270 0
524 20250224 110900 71424200 16270 16270 16270 16270 0
525 20250224 110800 71424200 16270 16270 16270 16270 0
526 20250224 110700 71424200 16270 16270 16270 16270 4
527 20250224 110600 71359120 16270 16270 16270 16270 0
528 20250224 110500 71359120 16270 16270 16270 16270 0
529 20250224 110400 71359120 16270 16270 16270 16270 0
530 20250224 110300 71359120 16270 16270 16270 16270 0
531 20250224 110200 71359120 16270 16270 16270 16270 0
532 20250224 110100 71359120 16270 16270 16270 16270 0
533 20250224 110000 71359120 16270 16270 16270 16270 0
534 20250224 105900 71359120 16270 16270 16270 16270 0
535 20250224 105800 71359120 16270 16270 16270 16270 0
536 20250224 105700 71359120 16270 16270 16270 16270 0
537 20250224 105600 71359120 16270 16270 16270 16270 1
538 20250224 105500 71342850 16280 16280 16280 16280 0
539 20250224 105400 71342850 16280 16280 16280 16280 0
540 20250224 105300 71342850 16280 16280 16280 16280 12
541 20250224 105200 71147490 16280 16280 16280 16280 20
542 20250224 105100 70821890 16300 16300 16300 16300 0
543 20250224 105000 70821890 16300 16300 16300 16300 0
544 20250224 104900 70821890 16300 16300 16300 16300 0
545 20250224 104800 70821890 16300 16300 16300 16300 0
546 20250224 104700 70821890 16300 16300 16300 16300 0
547 20250224 104600 70821890 16300 16300 16300 16300 1
548 20250224 104500 70805590 16270 16270 16270 16270 0
549 20250224 104400 70805590 16270 16270 16270 16270 0
550 20250224 104300 70805590 16270 16270 16270 16270 0
551 20250224 104200 70805590 16270 16270 16270 16270 0
552 20250224 104100 70805590 16270 16270 16270 16270 0
553 20250224 104000 70805590 16270 16270 16270 16270 62
554 20250224 103900 69796850 16300 16300 16300 16300 0
555 20250224 103800 69796850 16300 16300 16300 16300 0
556 20250224 103700 69796850 16300 16350 16370 16300 164
557 20250224 103600 67117430 16350 16350 16350 16350 0
558 20250224 103500 67117430 16350 16350 16350 16350 0
559 20250224 103400 67117430 16350 16350 16350 16350 0
560 20250224 103300 67117430 16350 16350 16350 16350 1
561 20250224 103200 67101080 16280 16280 16280 16280 0
562 20250224 103100 67101080 16280 16280 16280 16280 50
563 20250224 103000 66287080 16370 16370 16370 16370 0
564 20250224 102900 66287080 16370 16370 16370 16370 0
565 20250224 102800 66287080 16370 16370 16370 16370 0
566 20250224 102700 66287080 16370 16370 16370 16370 0
567 20250224 102600 66287080 16370 16370 16370 16370 5
568 20250224 102500 66205230 16370 16370 16370 16370 0
569 20250224 102400 66205230 16370 16350 16370 16350 156
570 20250224 102300 63652780 16270 16270 16270 16270 0
571 20250224 102200 63652780 16270 16280 16280 16270 60
572 20250224 102100 62676480 16360 16360 16360 16360 0
573 20250224 102000 62676480 16360 16360 16360 16360 0
574 20250224 101900 62676480 16360 16360 16360 16360 1
575 20250224 101800 62660120 16300 16300 16300 16300 40
576 20250224 101700 62008120 16300 16300 16300 16300 0
577 20250224 101600 62008120 16300 16300 16300 16300 24
578 20250224 101500 61616920 16300 16300 16300 16300 279
579 20250224 101400 57069220 16290 16290 16290 16290 0
580 20250224 101300 57069220 16290 16250 16290 16250 125
581 20250224 101200 55034170 16240 16240 16240 16240 0
582 20250224 101100 55034170 16240 16240 16240 16240 5
583 20250224 101000 54952970 16290 16290 16290 16290 0
584 20250224 100900 54952970 16290 16290 16290 16290 0
585 20250224 100800 54952970 16290 16290 16290 16290 0
586 20250224 100700 54952970 16290 16290 16290 16290 10
587 20250224 100600 54790070 16290 16290 16290 16290 10
588 20250224 100500 54627170 16290 16290 16290 16290 1
589 20250224 100400 54610880 16250 16250 16250 16250 0
590 20250224 100300 54610880 16250 16250 16250 16250 0
591 20250224 100200 54610880 16250 16250 16250 16250 0
592 20250224 100100 54610880 16250 16250 16250 16250 332
593 20250224 100000 49215880 16250 16250 16250 16250 41
594 20250224 095900 48549630 16290 16290 16290 16290 0
595 20250224 095800 48549630 16290 16290 16290 16290 0
596 20250224 095700 48549630 16290 16290 16290 16290 0
597 20250224 095600 48549630 16290 16290 16290 16290 11
598 20250224 095500 48370440 16290 16290 16290 16290 1
599 20250224 095400 48354150 16290 16290 16290 16290 0
600 20250224 095300 48354150 16290 16290 16290 16290 6
601 20250224 095200 48256410 16250 16250 16250 16250 1
602 20250224 095100 48240160 16290 16290 16290 16290 0
603 20250224 095000 48240160 16290 16290 16290 16290 1
604 20250224 094900 48223870 16290 16290 16290 16290 5
605 20250224 094800 48142420 16290 16290 16290 16290 1
606 20250224 094700 48126130 16270 16270 16270 16270 0
607 20250224 094600 48126130 16270 16300 16300 16270 293
608 20250224 094500 43350570 16300 16310 16310 16300 40
609 20250224 094400 42698460 16360 16360 16360 16360 0
610 20250224 094300 42698460 16360 16360 16360 16360 1
611 20250224 094200 42682100 16360 16360 16360 16360 1
612 20250224 094100 42665740 16360 16360 16360 16360 1
613 20250224 094000 42649380 16300 16300 16300 16300 0
614 20250224 093900 42649380 16300 16360 16360 16300 2
615 20250224 093800 42616720 16360 16360 16370 16360 10
616 20250224 093700 42453060 16360 16360 16360 16360 11
617 20250224 093600 42273100 16360 16360 16360 16360 0
618 20250224 093500 42273100 16360 16360 16360 16360 1
619 20250224 093400 42256740 16360 16360 16360 16360 0
620 20250224 093300 42256740 16360 16360 16360 16360 10
621 20250224 093200 42093140 16360 16360 16360 16360 2
622 20250224 093100 42060420 16360 16360 16360 16360 2
623 20250224 093000 42027700 16370 16370 16370 16370 1
624 20250224 092900 42011330 16380 16340 16380 16340 5
625 20250224 092800 41929590 16340 16350 16400 16340 52
626 20250224 092700 41079550 16400 16340 16400 16340 263
627 20250224 092600 36772020 16320 16300 16320 16300 100
628 20250224 092500 35141400 16200 16200 16200 16200 0
629 20250224 092400 35141400 16200 16200 16200 16200 2
630 20250224 092300 35109000 16200 16200 16200 16200 100
631 20250224 092200 33489000 16340 16340 16340 16340 0
632 20250224 092100 33489000 16340 16340 16340 16340 1
633 20250224 092000 33472660 16370 16370 16370 16370 0
634 20250224 091900 33472660 16370 16370 16370 16370 1
635 20250224 091800 33456290 16140 16240 16370 16140 69
636 20250224 091700 32337090 16110 16120 16120 16110 510
637 20250224 091600 24119180 16230 16230 16230 16230 165
638 20250224 091500 21441230 16100 16100 16100 16100 0
639 20250224 091400 21441230 16100 16100 16100 16100 0
640 20250224 091300 21441230 16100 16100 16100 16100 90
641 20250224 091200 19992230 16100 16140 16140 16100 578
642 20250224 091100 10669670 16130 16130 16130 16130 0
643 20250224 091000 10669670 16130 16150 16150 16130 31
644 20250224 090900 10169470 16130 16130 16130 16130 0
645 20250224 090800 10169470 16130 16130 16130 16130 0
646 20250224 090700 10169470 16130 16130 16130 16130 0
647 20250224 090600 10169470 16130 16130 16130 16130 0
648 20250224 090500 10169470 16130 16130 16130 16130 0
649 20250224 090400 10169470 16130 16130 16130 16130 0
650 20250224 090300 10169470 16130 16130 16130 16130 5
651 20250224 090200 10088820 16250 16250 16250 16250 5
652 20250224 090100 10007570 16250 16250 16250 16250 1
653 20250224 090000 9991320 16130 16260 16260 16130 615