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

659
079160/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195700,1214302890,5200,5200,5200,5200,4707
20250224,195600,1214302890,5200,5200,5200,5200,0
20250224,195500,1214302890,5200,5200,5200,5200,0
20250224,195400,1214302890,5200,5200,5200,5200,0
20250224,195300,1214302890,5200,5200,5200,5200,0
20250224,195200,1214302890,5200,5200,5200,5200,0
20250224,195100,1214302890,5200,5200,5200,5200,0
20250224,195000,1214302890,5200,5200,5200,5200,0
20250224,194900,1214302890,5200,5200,5200,5200,0
20250224,194800,1214302890,5200,5200,5200,5200,0
20250224,194700,1214302890,5200,5200,5200,5200,0
20250224,194600,1214302890,5200,5200,5200,5200,0
20250224,194500,1214302890,5200,5200,5200,5200,0
20250224,194400,1214302890,5200,5200,5200,5200,0
20250224,194300,1214302890,5200,5200,5200,5200,0
20250224,194200,1214302890,5200,5200,5200,5200,0
20250224,194100,1214302890,5200,5200,5200,5200,0
20250224,194000,1214302890,5200,5200,5200,5200,0
20250224,193900,1214302890,5200,5200,5200,5200,0
20250224,193800,1214302890,5200,5200,5200,5200,0
20250224,193700,1214302890,5200,5200,5200,5200,0
20250224,193600,1214302890,5200,5200,5200,5200,0
20250224,193500,1214302890,5200,5200,5200,5200,0
20250224,193400,1214302890,5200,5200,5200,5200,0
20250224,193300,1214302890,5200,5200,5200,5200,0
20250224,193200,1214302890,5200,5200,5200,5200,0
20250224,193100,1214302890,5200,5200,5200,5200,0
20250224,193000,1214302890,5200,5200,5200,5200,0
20250224,192900,1214302890,5200,5200,5200,5200,0
20250224,192800,1214302890,5200,5200,5200,5200,0
20250224,192700,1214302890,5200,5200,5200,5200,4707
20250224,192600,1214302890,5200,5200,5200,5200,0
20250224,192500,1214302890,5200,5200,5200,5200,0
20250224,192400,1214302890,5200,5200,5200,5200,0
20250224,192300,1214302890,5200,5200,5200,5200,0
20250224,192200,1214302890,5200,5200,5200,5200,0
20250224,192100,1214302890,5200,5200,5200,5200,0
20250224,192000,1214302890,5200,5200,5200,5200,0
20250224,191900,1214302890,5200,5200,5200,5200,0
20250224,191800,1214302890,5200,5200,5200,5200,0
20250224,191700,1214302890,5200,5200,5200,5200,0
20250224,191600,1214302890,5200,5200,5200,5200,0
20250224,191500,1214302890,5200,5200,5200,5200,0
20250224,191400,1214302890,5200,5200,5200,5200,0
20250224,191300,1214302890,5200,5200,5200,5200,0
20250224,191200,1214302890,5200,5200,5200,5200,0
20250224,191100,1214302890,5200,5200,5200,5200,0
20250224,191000,1214302890,5200,5200,5200,5200,0
20250224,190900,1214302890,5200,5200,5200,5200,0
20250224,190800,1214302890,5200,5200,5200,5200,0
20250224,190700,1214302890,5200,5200,5200,5200,0
20250224,190600,1214302890,5200,5200,5200,5200,0
20250224,190500,1214302890,5200,5200,5200,5200,0
20250224,190400,1214302890,5200,5200,5200,5200,0
20250224,190300,1214302890,5200,5200,5200,5200,0
20250224,190200,1214302890,5200,5200,5200,5200,0
20250224,190100,1214302890,5200,5200,5200,5200,0
20250224,190000,1214302890,5200,5200,5200,5200,0
20250224,185900,1214302890,5200,5200,5200,5200,0
20250224,185800,1214302890,5200,5200,5200,5200,0
20250224,185700,1214302890,5200,5200,5200,5200,4707
20250224,185600,1214302890,5200,5200,5200,5200,0
20250224,185500,1214302890,5200,5200,5200,5200,0
20250224,185400,1214302890,5200,5200,5200,5200,0
20250224,185300,1214302890,5200,5200,5200,5200,0
20250224,185200,1214302890,5200,5200,5200,5200,0
20250224,185100,1214302890,5200,5200,5200,5200,0
20250224,185000,1214302890,5200,5200,5200,5200,0
20250224,184900,1214302890,5200,5200,5200,5200,0
20250224,184800,1214302890,5200,5200,5200,5200,0
20250224,184700,1214302890,5200,5200,5200,5200,0
20250224,184600,1214302890,5200,5200,5200,5200,0
20250224,184500,1214302890,5200,5200,5200,5200,0
20250224,184400,1214302890,5200,5200,5200,5200,0
20250224,184300,1214302890,5200,5200,5200,5200,0
20250224,184200,1214302890,5200,5200,5200,5200,0
20250224,184100,1214302890,5200,5200,5200,5200,0
20250224,184000,1214302890,5200,5200,5200,5200,0
20250224,183900,1214302890,5200,5200,5200,5200,0
20250224,183800,1214302890,5200,5200,5200,5200,0
20250224,183700,1214302890,5200,5200,5200,5200,0
20250224,183600,1214302890,5200,5200,5200,5200,0
20250224,183500,1214302890,5200,5200,5200,5200,0
20250224,183400,1214302890,5200,5200,5200,5200,0
20250224,183300,1214302890,5200,5200,5200,5200,0
20250224,183200,1214302890,5200,5200,5200,5200,0
20250224,183100,1214302890,5200,5200,5200,5200,0
20250224,183000,1214302890,5200,5200,5200,5200,0
20250224,182900,1214302890,5200,5200,5200,5200,0
20250224,182800,1214302890,5200,5200,5200,5200,0
20250224,182700,1214302890,5200,5200,5200,5200,4707
20250224,182600,1214302890,5200,5200,5200,5200,0
20250224,182500,1214302890,5200,5200,5200,5200,0
20250224,182400,1214302890,5200,5200,5200,5200,0
20250224,182300,1214302890,5200,5200,5200,5200,0
20250224,182200,1214302890,5200,5200,5200,5200,0
20250224,182100,1214302890,5200,5200,5200,5200,0
20250224,182000,1214302890,5200,5200,5200,5200,0
20250224,181900,1214302890,5200,5200,5200,5200,0
20250224,181800,1214302890,5200,5200,5200,5200,0
20250224,181700,1214302890,5200,5200,5200,5200,0
20250224,181600,1214302890,5200,5200,5200,5200,0
20250224,181500,1214302890,5200,5200,5200,5200,0
20250224,181400,1214302890,5200,5200,5200,5200,0
20250224,181300,1214302890,5200,5200,5200,5200,0
20250224,181200,1214302890,5200,5200,5200,5200,0
20250224,181100,1214302890,5200,5200,5200,5200,0
20250224,181000,1214302890,5200,5200,5200,5200,0
20250224,180900,1214302890,5200,5200,5200,5200,0
20250224,180800,1214302890,5200,5200,5200,5200,0
20250224,180700,1214302890,5200,5200,5200,5200,0
20250224,180600,1214302890,5200,5200,5200,5200,0
20250224,180500,1214302890,5200,5200,5200,5200,0
20250224,180400,1214302890,5200,5200,5200,5200,0
20250224,180300,1214302890,5200,5200,5200,5200,0
20250224,180200,1214302890,5200,5200,5200,5200,0
20250224,180100,1214302890,5200,5200,5200,5200,0
20250224,180000,1214302890,5200,5200,5200,5200,0
20250224,175900,1214302890,5200,5200,5200,5200,0
20250224,175800,1214302890,5200,5200,5200,5200,0
20250224,175700,1214302890,5200,5200,5200,5200,4707
20250224,175600,1214302890,5200,5200,5200,5200,0
20250224,175500,1214302890,5200,5200,5200,5200,0
20250224,175400,1214302890,5200,5200,5200,5200,0
20250224,175300,1214302890,5200,5200,5200,5200,0
20250224,175200,1214302890,5200,5200,5200,5200,0
20250224,175100,1214302890,5200,5200,5200,5200,0
20250224,175000,1214302890,5200,5200,5200,5200,0
20250224,174900,1214302890,5200,5200,5200,5200,0
20250224,174800,1214302890,5200,5200,5200,5200,0
20250224,174700,1214302890,5200,5200,5200,5200,0
20250224,174600,1214302890,5200,5200,5200,5200,0
20250224,174500,1214302890,5200,5200,5200,5200,0
20250224,174400,1214302890,5200,5200,5200,5200,0
20250224,174300,1214302890,5200,5200,5200,5200,0
20250224,174200,1214302890,5200,5200,5200,5200,0
20250224,174100,1214302890,5200,5200,5200,5200,0
20250224,174000,1214302890,5200,5200,5200,5200,0
20250224,173900,1214302890,5200,5200,5200,5200,0
20250224,173800,1214302890,5200,5200,5200,5200,0
20250224,173700,1214302890,5200,5200,5200,5200,0
20250224,173600,1214302890,5200,5200,5200,5200,0
20250224,173500,1214302890,5200,5200,5200,5200,0
20250224,173400,1214302890,5200,5200,5200,5200,0
20250224,173300,1214302890,5200,5200,5200,5200,0
20250224,173200,1214302890,5200,5200,5200,5200,0
20250224,173100,1214302890,5200,5200,5200,5200,0
20250224,173000,1214302890,5200,5200,5200,5200,0
20250224,172900,1214302890,5200,5200,5200,5200,0
20250224,172800,1214302890,5200,5200,5200,5200,0
20250224,172700,1214302890,5200,5200,5200,5200,4707
20250224,172600,1214302890,5200,5200,5200,5200,0
20250224,172500,1214302890,5200,5200,5200,5200,0
20250224,172400,1214302890,5200,5200,5200,5200,0
20250224,172300,1214302890,5200,5200,5200,5200,0
20250224,172200,1214302890,5200,5200,5200,5200,0
20250224,172100,1214302890,5200,5200,5200,5200,0
20250224,172000,1214302890,5200,5200,5200,5200,0
20250224,171900,1214302890,5200,5200,5200,5200,0
20250224,171800,1214302890,5200,5200,5200,5200,0
20250224,171700,1214302890,5200,5200,5200,5200,0
20250224,171600,1214302890,5200,5200,5200,5200,0
20250224,171500,1214302890,5200,5200,5200,5200,0
20250224,171400,1214302890,5200,5200,5200,5200,0
20250224,171300,1214302890,5200,5200,5200,5200,0
20250224,171200,1214302890,5200,5200,5200,5200,0
20250224,171100,1214302890,5200,5200,5200,5200,0
20250224,171000,1214302890,5200,5200,5200,5200,0
20250224,170900,1214302890,5200,5200,5200,5200,0
20250224,170800,1214302890,5200,5200,5200,5200,0
20250224,170700,1214302890,5200,5200,5200,5200,0
20250224,170600,1214302890,5200,5200,5200,5200,0
20250224,170500,1214302890,5200,5200,5200,5200,0
20250224,170400,1214302890,5200,5200,5200,5200,0
20250224,170300,1214302890,5200,5200,5200,5200,0
20250224,170200,1214302890,5200,5200,5200,5200,0
20250224,170100,1214302890,5200,5200,5200,5200,0
20250224,170000,1214302890,5200,5200,5200,5200,0
20250224,165900,1214302890,5200,5200,5200,5200,0
20250224,165800,1214302890,5200,5200,5200,5200,0
20250224,165700,1214302890,5200,5200,5200,5200,4707
20250224,165600,1214302890,5200,5200,5200,5200,0
20250224,165500,1214302890,5200,5200,5200,5200,0
20250224,165400,1214302890,5200,5200,5200,5200,0
20250224,165300,1214302890,5200,5200,5200,5200,0
20250224,165200,1214302890,5200,5200,5200,5200,0
20250224,165100,1214302890,5200,5200,5200,5200,0
20250224,165000,1214302890,5200,5200,5200,5200,0
20250224,164900,1214302890,5200,5200,5200,5200,0
20250224,164800,1214302890,5200,5200,5200,5200,0
20250224,164700,1214302890,5200,5200,5200,5200,0
20250224,164600,1214302890,5200,5200,5200,5200,0
20250224,164500,1214302890,5200,5200,5200,5200,0
20250224,164400,1214302890,5200,5200,5200,5200,0
20250224,164300,1214302890,5200,5200,5200,5200,0
20250224,164200,1214302890,5200,5200,5200,5200,0
20250224,164100,1214302890,5200,5200,5200,5200,0
20250224,164000,1214302890,5200,5200,5200,5200,0
20250224,163900,1214302890,5200,5200,5200,5200,0
20250224,163800,1214302890,5200,5200,5200,5200,0
20250224,163700,1214302890,5200,5200,5200,5200,0
20250224,163600,1214302890,5200,5200,5200,5200,0
20250224,163500,1214302890,5200,5200,5200,5200,0
20250224,163400,1214302890,5200,5200,5200,5200,0
20250224,163300,1214302890,5200,5200,5200,5200,0
20250224,163200,1214302890,5200,5200,5200,5200,0
20250224,163100,1214302890,5200,5200,5200,5200,0
20250224,163000,1214302890,5200,5200,5200,5200,0
20250224,162900,1214302890,5200,5200,5200,5200,0
20250224,162800,1214302890,5200,5200,5200,5200,0
20250224,162700,1214302890,5200,5200,5200,5200,4707
20250224,162600,1214302890,5200,5200,5200,5200,0
20250224,162500,1214302890,5200,5200,5200,5200,0
20250224,162400,1214302890,5200,5200,5200,5200,0
20250224,162300,1214302890,5200,5200,5200,5200,0
20250224,162200,1214302890,5200,5200,5200,5200,0
20250224,162100,1214302890,5200,5200,5200,5200,0
20250224,162000,1214302890,5200,5200,5200,5200,0
20250224,161900,1214302890,5200,5200,5200,5200,0
20250224,161800,1214302890,5200,5200,5200,5200,0
20250224,161700,1214302890,5200,5200,5200,5200,0
20250224,161600,1214302890,5200,5200,5200,5200,0
20250224,161500,1214302890,5200,5200,5200,5200,0
20250224,161400,1214302890,5200,5200,5200,5200,0
20250224,161300,1214302890,5200,5200,5200,5200,0
20250224,161200,1214302890,5200,5200,5200,5200,0
20250224,161100,1214302890,5200,5200,5200,5200,0
20250224,161000,1214302890,5200,5200,5200,5200,0
20250224,160900,1214302890,5200,5200,5200,5200,0
20250224,160800,1214302890,5200,5200,5200,5200,0
20250224,160700,1214302890,5200,5200,5200,5200,0
20250224,160600,1214302890,5200,5200,5200,5200,0
20250224,160500,1214302890,5200,5200,5200,5200,0
20250224,160400,1214302890,5200,5200,5200,5200,0
20250224,160300,1214302890,5200,5200,5200,5200,0
20250224,160200,1214302890,5200,5200,5200,5200,0
20250224,160100,1214302890,5200,5200,5200,5200,0
20250224,160000,1214302890,5200,5200,5200,5200,0
20250224,155900,1214302890,5200,5200,5200,5200,0
20250224,155800,1214302890,5200,5200,5200,5200,0
20250224,155700,1214302890,5200,5200,5200,5200,4707
20250224,155600,1214302890,5200,5200,5200,5200,0
20250224,155500,1214302890,5200,5200,5200,5200,0
20250224,155400,1214302890,5200,5200,5200,5200,0
20250224,155300,1214302890,5200,5200,5200,5200,0
20250224,155200,1214302890,5200,5200,5200,5200,0
20250224,155100,1214302890,5200,5200,5200,5200,0
20250224,155000,1214302890,5200,5200,5200,5200,0
20250224,154900,1214302890,5200,5200,5200,5200,0
20250224,154800,1214302890,5200,5200,5200,5200,0
20250224,154700,1214302890,5200,5200,5200,5200,0
20250224,154600,1214302890,5200,5200,5200,5200,0
20250224,154500,1214302890,5200,5200,5200,5200,0
20250224,154400,1214302890,5200,5200,5200,5200,0
20250224,154300,1214302890,5200,5200,5200,5200,0
20250224,154200,1214302890,5200,5200,5200,5200,0
20250224,154100,1214302890,5200,5200,5200,5200,0
20250224,154000,1214302890,5200,5200,5200,5200,0
20250224,153900,1214302890,5200,5200,5200,5200,0
20250224,153800,1214302890,5200,5200,5200,5200,0
20250224,153700,1214302890,5200,5200,5200,5200,0
20250224,153600,1214302890,5200,5200,5200,5200,0
20250224,153500,1214302890,5200,5200,5200,5200,0
20250224,153400,1214302890,5200,5200,5200,5200,0
20250224,153300,1214302890,5200,5200,5200,5200,0
20250224,153200,1214302890,5200,5200,5200,5200,0
20250224,153100,1214302890,5200,5200,5200,5200,0
20250224,153000,1214302890,5200,5200,5200,5200,4707
20250224,152900,1189826490,5200,5200,5200,5200,0
20250224,152800,1189826490,5200,5200,5200,5200,0
20250224,152700,1189826490,5200,5200,5200,5200,0
20250224,152600,1189826490,5200,5200,5200,5200,0
20250224,152500,1189826490,5200,5200,5200,5200,0
20250224,152400,1189826490,5200,5200,5200,5200,0
20250224,152300,1189826490,5200,5200,5200,5200,0
20250224,152200,1189826490,5200,5200,5200,5200,0
20250224,152100,1189826490,5200,5200,5200,5200,0
20250224,152000,1189826490,5200,5200,5200,5200,0
20250224,151900,1189826490,5200,5200,5200,5200,73
20250224,151800,1189446890,5200,5200,5200,5190,435
20250224,151700,1187184910,5200,5200,5200,5200,0
20250224,151600,1187184910,5200,5190,5200,5190,1336
20250224,151500,1180250960,5200,5200,5200,5200,402
20250224,151400,1178160560,5200,5200,5200,5200,806
20250224,151300,1173969360,5190,5200,5200,5190,308
20250224,151200,1172369760,5200,5200,5200,5200,198
20250224,151100,1171340160,5200,5200,5200,5190,231
20250224,151000,1170139070,5200,5200,5200,5200,11
20250224,150900,1170081870,5200,5200,5200,5200,276
20250224,150800,1168646670,5200,5200,5200,5200,211
20250224,150700,1167549470,5200,5190,5200,5190,203
20250224,150600,1166495870,5200,5200,5200,5190,450
20250224,150500,1164158870,5200,5190,5200,5190,3220
20250224,150400,1147445070,5190,5190,5190,5180,450
20250224,150300,1145109590,5180,5190,5190,5180,13
20250224,150200,1145042230,5190,5190,5190,5190,11
20250224,150100,1144985140,5190,5190,5190,5190,1
20250224,150000,1144979950,5190,5180,5190,5180,2809
20250224,145900,1130402930,5190,5190,5190,5180,1815
20250224,145800,1120999440,5180,5190,5190,5180,7
20250224,145700,1120963170,5190,5190,5190,5190,0
20250224,145600,1120963170,5190,5190,5190,5180,1036
20250224,145500,1115596670,5190,5190,5190,5190,11
20250224,145400,1115539580,5180,5190,5190,5180,318
20250224,145300,1113892330,5180,5180,5190,5180,211
20250224,145200,1112797650,5180,5190,5190,5180,7
20250224,145100,1112761380,5190,5190,5190,5190,3
20250224,145000,1112745810,5180,5190,5190,5180,35
20250224,144900,1112564490,5180,5180,5180,5180,20
20250224,144800,1112460890,5180,5180,5190,5180,51
20250224,144700,1112196690,5190,5180,5190,5180,107
20250224,144600,1111641490,5190,5190,5190,5190,1
20250224,144500,1111636300,5180,5180,5180,5180,7
20250224,144400,1111600040,5190,5190,5190,5190,12
20250224,144300,1111537760,5190,5180,5190,5180,227
20250224,144200,1110359900,5180,5190,5190,5180,17
20250224,144100,1110271730,5180,5190,5190,5180,10
20250224,144000,1110219900,5190,5190,5190,5190,2
20250224,143900,1110209520,5180,5180,5180,5180,6
20250224,143800,1110178440,5180,5190,5190,5180,106
20250224,143700,1109629300,5190,5190,5190,5180,28
20250224,143600,1109484240,5190,5190,5190,5190,2
20250224,143500,1109473860,5180,5180,5180,5180,36
20250224,143400,1109287380,5190,5180,5190,5180,2
20250224,143300,1109277010,5180,5180,5180,5180,6
20250224,143200,1109245930,5190,5170,5190,5170,26
20250224,143100,1109111490,5180,5180,5180,5180,2693
20250224,143000,1095161750,5190,5180,5190,5180,15
20250224,142900,1095084040,5180,5180,5180,5180,5
20250224,142800,1095058140,5180,5180,5180,5170,347
20250224,142700,1093260750,5170,5190,5190,5170,201
20250224,142600,1092221560,5170,5190,5190,5170,899
20250224,142500,1087567180,5160,5190,5190,5160,25931
20250224,142400,953704560,5180,5180,5180,5180,8
20250224,142300,953663120,5180,5190,5190,5180,36
20250224,142200,953476620,5180,5190,5190,5180,7
20250224,142100,953440350,5180,5180,5190,5180,1999
20250224,142000,943084740,5190,5180,5190,5180,9
20250224,141900,943038100,5190,5180,5190,5180,7
20250224,141800,943001830,5190,5180,5190,5180,1019
20250224,141700,937723220,5190,5180,5190,5180,60
20250224,141600,937412390,5180,5180,5190,5180,241
20250224,141500,936161850,5180,5180,5190,5180,28
20250224,141400,936016800,5190,5180,5190,5180,464
20250224,141300,933612090,5180,5190,5190,5180,15
20250224,141200,933534370,5190,5190,5190,5190,1
20250224,141100,933529180,5180,5190,5190,5180,8
20250224,141000,933487720,5190,5180,5190,5180,67
20250224,140900,933140160,5180,5190,5190,5180,7
20250224,140800,933103890,5180,5180,5180,5180,0
20250224,140700,933103890,5180,5190,5190,5180,8
20250224,140600,933062440,5190,5190,5190,5190,1115
20250224,140500,927275590,5200,5200,5200,5200,1
20250224,140400,927270390,5190,5190,5190,5190,59
20250224,140300,926964180,5190,5190,5200,5190,274
20250224,140200,925541110,5190,5190,5190,5190,6
20250224,140100,925509970,5200,5190,5200,5190,1898
20250224,140000,915659340,5190,5200,5200,5190,33
20250224,135900,915487810,5200,5190,5200,5190,79
20250224,135800,915077180,5190,5190,5190,5190,6
20250224,135700,915046040,5200,5190,5200,5190,41
20250224,135600,914833240,5190,5210,5210,5190,202
20250224,135500,913782900,5200,5200,5200,5200,94
20250224,135400,913294100,5200,5210,5210,5200,319
20250224,135300,911635290,5210,5200,5210,5200,40
20250224,135200,911427180,5200,5210,5210,5200,581
20250224,135100,908405950,5210,5210,5210,5200,29
20250224,135000,908254930,5210,5210,5210,5200,52
20250224,134900,907984510,5200,5210,5210,5200,1998
20250224,134800,897574990,5210,5200,5210,5200,17
20250224,134700,897486580,5200,5200,5210,5200,215
20250224,134600,896368500,5210,5210,5210,5210,2
20250224,134500,896358080,5200,5200,5200,5200,7
20250224,134400,896321680,5210,5200,5210,5200,17
20250224,134300,896233170,5200,5200,5200,5200,66
20250224,134200,895889970,5200,5210,5210,5200,23
20250224,134100,895770360,5190,5200,5200,5190,508
20250224,134000,893128840,5210,5200,5210,5200,8
20250224,133900,893087230,5210,5210,5210,5210,9
20250224,133800,893040340,5210,5200,5210,5200,7
20250224,133700,893003930,5210,5200,5210,5200,115
20250224,133600,892405760,5210,5200,5210,5200,78
20250224,133500,892000150,5200,5200,5200,5200,20
20250224,133400,891896150,5200,5200,5210,5200,10
20250224,133300,891844130,5210,5210,5210,5210,0
20250224,133200,891844130,5210,5200,5210,5200,7
20250224,133100,891807720,5200,5200,5200,5200,31
20250224,133000,891646520,5210,5200,5210,5200,303
20250224,132900,890070910,5200,5200,5200,5200,166
20250224,132800,889207710,5200,5200,5210,5190,584
20250224,132700,886170960,5200,5200,5200,5200,0
20250224,132600,886170960,5200,5200,5210,5200,132
20250224,132500,885483490,5200,5200,5200,5200,6
20250224,132400,885452290,5210,5210,5210,5200,1007
20250224,132300,880214840,5210,5210,5210,5200,59
20250224,132200,879907520,5200,5200,5200,5200,5
20250224,132100,879881520,5200,5210,5210,5200,7
20250224,132000,879845110,5210,5200,5210,5200,343
20250224,131900,878061490,5190,5200,5200,5190,273
20250224,131800,876641960,5190,5190,5190,5190,0
20250224,131700,876641960,5190,5200,5200,5190,7
20250224,131600,876605620,5190,5190,5190,5190,0
20250224,131500,876605620,5190,5190,5200,5190,22
20250224,131400,876491430,5200,5200,5200,5200,288
20250224,131300,874993830,5200,5210,5210,5200,69
20250224,131200,874634410,5200,5200,5200,5200,7
20250224,131100,874598010,5200,5210,5210,5200,4
20250224,131000,874577190,5210,5190,5210,5190,15
20250224,130900,874499250,5200,5210,5210,5190,2324
20250224,130800,862414640,5210,5210,5210,5210,59
20250224,130700,862107250,5220,5210,5220,5210,74
20250224,130600,861721700,5200,5210,5210,5200,1637
20250224,130500,853193000,5210,5210,5210,5210,1206
20250224,130400,846909740,5210,5210,5210,5210,1507
20250224,130300,839058270,5220,5210,5220,5210,1521
20250224,130200,831133850,5210,5210,5210,5200,15
20250224,130100,831055770,5210,5210,5220,5210,902
20250224,130000,826356340,5200,5210,5220,5200,378
20250224,125900,824386810,5210,5200,5210,5200,3968
20250224,125800,803713600,5200,5210,5210,5200,158
20250224,125700,802890630,5210,5220,5220,5200,1378
20250224,125600,795704150,5220,5210,5220,5210,324
20250224,125500,794012940,5220,5210,5220,5200,1351
20250224,125400,786973540,5210,5210,5210,5210,1
20250224,125300,786968330,5210,5210,5210,5200,445
20250224,125200,784654110,5210,5220,5220,5210,195
20250224,125100,783638150,5210,5210,5210,5210,1049
20250224,125000,778172860,5210,5230,5230,5210,22
20250224,124900,778058190,5200,5220,5230,5200,3532
20250224,124800,759644510,5220,5220,5220,5220,2207
20250224,124700,748123970,5210,5210,5210,5210,695
20250224,124600,744503020,5210,5200,5210,5200,1808
20250224,124500,735083410,5200,5200,5200,5200,167
20250224,124400,734215010,5200,5190,5200,5190,4318
20250224,124300,711761470,5200,5200,5200,5200,0
20250224,124200,711761470,5200,5190,5200,5190,182
20250224,124100,710816880,5190,5190,5190,5190,101
20250224,124000,710292690,5180,5180,5190,5180,107
20250224,123900,709738420,5180,5190,5190,5180,589
20250224,123800,706686510,5180,5190,5200,5180,1628
20250224,123700,698243730,5200,5190,5200,5190,17
20250224,123600,698155380,5200,5200,5200,5190,33
20250224,123500,697984090,5200,5200,5200,5200,200
20250224,123400,696944090,5190,5200,5200,5190,144
20250224,123300,696195760,5200,5200,5210,5200,11
20250224,123200,696138530,5200,5200,5200,5200,1
20250224,123100,696133330,5190,5190,5190,5190,19
20250224,123000,696034720,5200,5210,5210,5200,1585
20250224,122900,687787980,5210,5210,5210,5200,107
20250224,122800,687230580,5210,5200,5210,5200,1833
20250224,122700,677698130,5180,5180,5180,5180,6
20250224,122600,677667050,5180,5180,5200,5180,112
20250224,122500,677086670,5180,5190,5190,5180,30
20250224,122400,676931260,5190,5180,5200,5180,270
20250224,122300,675532450,5180,5180,5180,5180,6
20250224,122200,675501370,5200,5180,5200,5180,101
20250224,122100,674978170,5180,5200,5200,5180,108
20250224,122000,674416690,5190,5190,5190,5180,275
20250224,121900,672989600,5190,5190,5200,5190,502
20250224,121800,670384210,5190,5190,5190,5190,508
20250224,121700,667747690,5190,5200,5200,5190,131
20250224,121600,667067790,5190,5190,5190,5190,7
20250224,121500,667031460,5200,5200,5200,5190,14
20250224,121400,666958760,5190,5190,5200,5190,28
20250224,121300,666813430,5200,5200,5200,5200,1
20250224,121200,666808230,5190,5190,5190,5190,7
20250224,121100,666771900,5190,5190,5200,5190,531
20250224,121000,664016000,5190,5200,5200,5190,270
20250224,120900,662612200,5200,5200,5200,5190,264
20250224,120800,661239560,5200,5210,5210,5200,925
20250224,120700,656421310,5210,5200,5210,5200,1440
20250224,120600,648922910,5190,5200,5210,5190,5655
20250224,120500,619516340,5190,5190,5200,5190,292
20250224,120400,618000120,5190,5190,5200,5190,338
20250224,120300,616245870,5180,5190,5200,5180,4633
20250224,120200,592199770,5180,5180,5180,5180,41
20250224,120100,591987390,5180,5180,5190,5180,8
20250224,120000,591945940,5190,5190,5190,5190,12
20250224,115900,591883660,5190,5180,5190,5180,58
20250224,115800,591582710,5180,5180,5180,5180,94
20250224,115700,591095790,5190,5190,5190,5180,79
20250224,115600,590686340,5190,5190,5190,5190,0
20250224,115500,590686340,5190,5180,5190,5180,530
20250224,115400,587940920,5180,5180,5180,5180,0
20250224,115300,587940920,5180,5190,5190,5180,8
20250224,115200,587899460,5180,5190,5190,5170,49
20250224,115100,587645500,5190,5190,5190,5190,1
20250224,115000,587640310,5170,5190,5190,5170,7
20250224,114900,587604100,5180,5180,5180,5180,509
20250224,114800,584967480,5190,5190,5190,5180,9
20250224,114700,584920840,5170,5180,5180,5170,268
20250224,114600,583532780,5180,5190,5190,5180,7
20250224,114500,583496510,5180,5180,5180,5180,540
20250224,114400,580699310,5180,5190,5190,5180,18
20250224,114300,580606050,5180,5180,5180,5180,21
20250224,114200,580497270,5170,5180,5180,5170,127
20250224,114100,579839480,5180,5180,5190,5180,4
20250224,114000,579818750,5180,5190,5190,5180,6
20250224,113900,579787660,5170,5170,5170,5170,7
20250224,113800,579751470,5190,5180,5190,5180,81
20250224,113700,579331830,5180,5170,5180,5170,219
20250224,113600,578197470,5180,5180,5180,5170,24
20250224,113500,578073310,5170,5170,5170,5170,17
20250224,113400,577985420,5180,5180,5180,5180,2
20250224,113300,577975060,5170,5170,5170,5170,6
20250224,113200,577944040,5190,5190,5190,5190,1
20250224,113100,577938850,5170,5170,5180,5170,51
20250224,113000,577675080,5190,5190,5190,5190,2
20250224,112900,577664700,5170,5190,5190,5160,6820
20250224,112800,542385440,5190,5180,5190,5180,6998
20250224,112700,506128300,5170,5180,5180,5170,520
20250224,112600,503439850,5180,5170,5180,5170,407
20250224,112500,501335650,5170,5180,5180,5170,16
20250224,112400,501252910,5180,5170,5180,5170,407
20250224,112300,499148710,5170,5170,5170,5170,58
20250224,112200,498848850,5180,5170,5180,5170,1015
20250224,112100,493601290,5170,5170,5170,5170,28
20250224,112000,493456530,5170,5170,5180,5170,107
20250224,111900,492902820,5180,5170,5180,5170,4417
20250224,111800,470064170,5160,5160,5160,5160,7
20250224,111700,470028050,5160,5170,5170,5160,338
20250224,111600,468283090,5160,5170,5170,5160,411
20250224,111500,466158290,5160,5170,5170,5160,342
20250224,111400,464393160,5160,5160,5160,5160,26
20250224,111300,464259000,5170,5170,5170,5160,180
20250224,111200,463328460,5170,5170,5170,5170,102
20250224,111100,462801120,5170,5160,5170,5160,108
20250224,111000,462242830,5170,5160,5170,5160,134
20250224,110900,461551360,5170,5160,5170,5160,86
20250224,110800,461107040,5170,5170,5170,5170,7
20250224,110700,461070850,5170,5170,5170,5160,70
20250224,110600,460709030,5170,5170,5170,5170,124
20250224,110500,460067950,5170,5160,5170,5160,16
20250224,110400,459985360,5160,5160,5160,5160,89
20250224,110300,459526120,5160,5170,5170,5160,120
20250224,110200,458905910,5170,5170,5170,5170,181
20250224,110100,457970140,5160,5170,5170,5160,8
20250224,110000,457928850,5170,5170,5170,5170,20
20250224,105900,457825450,5160,5170,5170,5160,17
20250224,105800,457737620,5170,5160,5170,5160,82
20250224,105700,457314480,5170,5160,5170,5160,50
20250224,105600,457056470,5160,5160,5160,5160,83
20250224,105500,456628190,5170,5160,5170,5160,2
20250224,105400,456617860,5160,5160,5160,5160,87
20250224,105300,456168940,5160,5170,5170,5160,902
20250224,105200,451514600,5160,5160,5160,5160,22
20250224,105100,451401080,5170,5170,5170,5170,1
20250224,105000,451395910,5160,5170,5170,5160,114
20250224,104900,450806590,5170,5160,5170,5150,442
20250224,104800,448528110,5160,5170,5170,5160,9
20250224,104700,448481650,5170,5150,5170,5150,27
20250224,104600,448342540,5150,5160,5160,5150,534
20250224,104500,445588160,5160,5150,5160,5150,1027
20250224,104400,440298910,5150,5160,5160,5150,201
20250224,104300,439263750,5150,5150,5150,5150,6
20250224,104200,439232850,5160,5160,5160,5150,112
20250224,104100,438655630,5160,5160,5160,5150,24
20250224,104000,438531990,5160,5160,5160,5160,7
20250224,103900,438495870,5150,5160,5160,5150,84
20250224,103800,438062750,5150,5160,5160,5150,102
20250224,103700,437537430,5160,5170,5170,5160,4
20250224,103600,437516770,5170,5150,5170,5150,23
20250224,103500,437398260,5150,5150,5150,5150,6
20250224,103400,437367360,5170,5160,5170,5160,1314
20250224,103300,430586100,5150,5160,5160,5150,896
20250224,103200,425962810,5170,5160,5170,5160,7
20250224,103100,425926680,5170,5160,5170,5160,1011
20250224,103000,420709810,5160,5160,5170,5160,56
20250224,102900,420420730,5160,5160,5160,5160,0
20250224,102800,420420730,5160,5170,5170,5160,34
20250224,102700,420245170,5170,5160,5170,5160,11
20250224,102600,420188310,5160,5160,5160,5160,7
20250224,102500,420152190,5150,5170,5170,5150,21
20250224,102400,420044000,5150,5160,5170,5150,7439
20250224,102300,381716270,5170,5170,5170,5170,1
20250224,102200,381711100,5160,5170,5170,5160,7
20250224,102100,381674970,5170,5170,5170,5170,200
20250224,102000,380640970,5160,5160,5160,5160,97
20250224,101900,380140450,5160,5160,5160,5160,27
20250224,101800,380001130,5170,5170,5170,5160,334
20250224,101700,378277350,5170,5160,5170,5160,777
20250224,101600,374260330,5170,5170,5170,5170,3
20250224,101500,374244820,5160,5170,5170,5160,16
20250224,101400,374162160,5170,5170,5170,5160,335
20250224,101300,372433440,5160,5170,5170,5160,31
20250224,101200,372273240,5170,5170,5170,5170,0
20250224,101100,372273240,5170,5170,5170,5160,51
20250224,101000,372009640,5170,5170,5170,5160,208
20250224,100900,370936280,5170,5170,5170,5160,24
20250224,100800,370812260,5170,5160,5170,5160,1772
20250224,100700,361668710,5160,5170,5170,5160,72
20250224,100600,361296540,5170,5160,5170,5150,59
20250224,100500,360992070,5160,5160,5170,5150,4511
20250224,100400,337752640,5170,5170,5170,5160,168
20250224,100300,336884150,5160,5170,5180,5160,3204
20250224,100200,320322610,5170,5170,5170,5170,100
20250224,100100,319805610,5170,5170,5170,5170,0
20250224,100000,319805610,5170,5160,5170,5160,510
20250224,095900,317169100,5160,5150,5160,5150,229
20250224,095800,315989440,5150,5160,5160,5150,421
20250224,095700,313818380,5160,5160,5160,5160,84
20250224,095600,313384940,5150,5150,5150,5150,0
20250224,095500,313384940,5150,5150,5150,5150,160
20250224,095400,312560940,5160,5170,5170,5160,303
20250224,095300,310997440,5170,5170,5170,5170,11
20250224,095200,310940570,5170,5160,5170,5160,514
20250224,095100,308288310,5160,5160,5160,5160,110
20250224,095000,307720710,5170,5170,5170,5170,80
20250224,094900,307307110,5170,5150,5170,5150,2312
20250224,094800,295397870,5150,5150,5150,5150,0
20250224,094700,295397870,5150,5140,5150,5140,1172
20250224,094600,289373680,5140,5150,5150,5140,524
20250224,094500,286675090,5150,5150,5150,5140,1243
20250224,094400,280283770,5150,5150,5150,5140,1509
20250224,094300,272513600,5150,5150,5150,5150,40
20250224,094200,272307600,5150,5150,5150,5130,135
20250224,094100,271614690,5150,5150,5150,5150,36
20250224,094000,271429290,5150,5150,5150,5130,4782
20250224,093900,246870440,5150,5140,5150,5140,216
20250224,093800,245760040,5150,5150,5150,5140,89
20250224,093700,245302500,5150,5170,5170,5150,2065
20250224,093600,234666840,5180,5180,5180,5180,1
20250224,093500,234661660,5180,5180,5180,5180,205
20250224,093400,233599760,5180,5180,5180,5160,8
20250224,093300,233558360,5160,5160,5180,5150,1324
20250224,093200,226729220,5180,5170,5180,5170,434
20250224,093100,224482040,5180,5160,5180,5160,9477
20250224,093000,175575020,5150,5150,5160,5140,820
20250224,092900,171351280,5150,5150,5150,5150,45
20250224,092800,171119530,5150,5150,5160,5150,1355
20250224,092700,164140280,5150,5160,5160,5150,378
20250224,092600,162192540,5140,5140,5150,5140,7452
20250224,092500,123868730,5140,5140,5140,5140,687
20250224,092400,120337550,5140,5140,5140,5120,8811
20250224,092300,75196920,5130,5130,5130,5130,171
20250224,092200,74319690,5140,5130,5140,5130,3345
20250224,092100,57159830,5140,5140,5140,5140,10
20250224,092000,57108430,5140,5140,5140,5130,105
20250224,091900,56568930,5140,5140,5140,5140,103
20250224,091800,56039510,5130,5140,5140,5130,242
20250224,091700,54797840,5140,5140,5140,5140,1
20250224,091600,54792700,5140,5140,5140,5140,5
20250224,091500,54767000,5140,5140,5140,5140,115
20250224,091400,54175900,5140,5140,5140,5140,114
20250224,091300,53589940,5130,5140,5140,5130,21
20250224,091200,53482140,5140,5140,5140,5140,405
20250224,091100,51400440,5140,5140,5140,5140,1083
20250224,091000,45833820,5140,5140,5140,5140,249
20250224,090900,44553960,5130,5130,5130,5130,600
20250224,090800,41475960,5130,5140,5140,5130,44
20250224,090700,41249810,5130,5130,5130,5130,0
20250224,090600,41249810,5130,5130,5130,5130,1244
20250224,090500,34868090,5130,5140,5140,5130,626
20250224,090400,31651450,5130,5130,5130,5130,30
20250224,090300,31497550,5140,5140,5140,5140,18
20250224,090200,31405030,5140,5140,5140,5130,14
20250224,090100,31333170,5130,5130,5130,5120,2534
20250224,090000,18333820,5130,5130,5140,5120,3574
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195700 1214302890 5200 5200 5200 5200 4707
3 20250224 195600 1214302890 5200 5200 5200 5200 0
4 20250224 195500 1214302890 5200 5200 5200 5200 0
5 20250224 195400 1214302890 5200 5200 5200 5200 0
6 20250224 195300 1214302890 5200 5200 5200 5200 0
7 20250224 195200 1214302890 5200 5200 5200 5200 0
8 20250224 195100 1214302890 5200 5200 5200 5200 0
9 20250224 195000 1214302890 5200 5200 5200 5200 0
10 20250224 194900 1214302890 5200 5200 5200 5200 0
11 20250224 194800 1214302890 5200 5200 5200 5200 0
12 20250224 194700 1214302890 5200 5200 5200 5200 0
13 20250224 194600 1214302890 5200 5200 5200 5200 0
14 20250224 194500 1214302890 5200 5200 5200 5200 0
15 20250224 194400 1214302890 5200 5200 5200 5200 0
16 20250224 194300 1214302890 5200 5200 5200 5200 0
17 20250224 194200 1214302890 5200 5200 5200 5200 0
18 20250224 194100 1214302890 5200 5200 5200 5200 0
19 20250224 194000 1214302890 5200 5200 5200 5200 0
20 20250224 193900 1214302890 5200 5200 5200 5200 0
21 20250224 193800 1214302890 5200 5200 5200 5200 0
22 20250224 193700 1214302890 5200 5200 5200 5200 0
23 20250224 193600 1214302890 5200 5200 5200 5200 0
24 20250224 193500 1214302890 5200 5200 5200 5200 0
25 20250224 193400 1214302890 5200 5200 5200 5200 0
26 20250224 193300 1214302890 5200 5200 5200 5200 0
27 20250224 193200 1214302890 5200 5200 5200 5200 0
28 20250224 193100 1214302890 5200 5200 5200 5200 0
29 20250224 193000 1214302890 5200 5200 5200 5200 0
30 20250224 192900 1214302890 5200 5200 5200 5200 0
31 20250224 192800 1214302890 5200 5200 5200 5200 0
32 20250224 192700 1214302890 5200 5200 5200 5200 4707
33 20250224 192600 1214302890 5200 5200 5200 5200 0
34 20250224 192500 1214302890 5200 5200 5200 5200 0
35 20250224 192400 1214302890 5200 5200 5200 5200 0
36 20250224 192300 1214302890 5200 5200 5200 5200 0
37 20250224 192200 1214302890 5200 5200 5200 5200 0
38 20250224 192100 1214302890 5200 5200 5200 5200 0
39 20250224 192000 1214302890 5200 5200 5200 5200 0
40 20250224 191900 1214302890 5200 5200 5200 5200 0
41 20250224 191800 1214302890 5200 5200 5200 5200 0
42 20250224 191700 1214302890 5200 5200 5200 5200 0
43 20250224 191600 1214302890 5200 5200 5200 5200 0
44 20250224 191500 1214302890 5200 5200 5200 5200 0
45 20250224 191400 1214302890 5200 5200 5200 5200 0
46 20250224 191300 1214302890 5200 5200 5200 5200 0
47 20250224 191200 1214302890 5200 5200 5200 5200 0
48 20250224 191100 1214302890 5200 5200 5200 5200 0
49 20250224 191000 1214302890 5200 5200 5200 5200 0
50 20250224 190900 1214302890 5200 5200 5200 5200 0
51 20250224 190800 1214302890 5200 5200 5200 5200 0
52 20250224 190700 1214302890 5200 5200 5200 5200 0
53 20250224 190600 1214302890 5200 5200 5200 5200 0
54 20250224 190500 1214302890 5200 5200 5200 5200 0
55 20250224 190400 1214302890 5200 5200 5200 5200 0
56 20250224 190300 1214302890 5200 5200 5200 5200 0
57 20250224 190200 1214302890 5200 5200 5200 5200 0
58 20250224 190100 1214302890 5200 5200 5200 5200 0
59 20250224 190000 1214302890 5200 5200 5200 5200 0
60 20250224 185900 1214302890 5200 5200 5200 5200 0
61 20250224 185800 1214302890 5200 5200 5200 5200 0
62 20250224 185700 1214302890 5200 5200 5200 5200 4707
63 20250224 185600 1214302890 5200 5200 5200 5200 0
64 20250224 185500 1214302890 5200 5200 5200 5200 0
65 20250224 185400 1214302890 5200 5200 5200 5200 0
66 20250224 185300 1214302890 5200 5200 5200 5200 0
67 20250224 185200 1214302890 5200 5200 5200 5200 0
68 20250224 185100 1214302890 5200 5200 5200 5200 0
69 20250224 185000 1214302890 5200 5200 5200 5200 0
70 20250224 184900 1214302890 5200 5200 5200 5200 0
71 20250224 184800 1214302890 5200 5200 5200 5200 0
72 20250224 184700 1214302890 5200 5200 5200 5200 0
73 20250224 184600 1214302890 5200 5200 5200 5200 0
74 20250224 184500 1214302890 5200 5200 5200 5200 0
75 20250224 184400 1214302890 5200 5200 5200 5200 0
76 20250224 184300 1214302890 5200 5200 5200 5200 0
77 20250224 184200 1214302890 5200 5200 5200 5200 0
78 20250224 184100 1214302890 5200 5200 5200 5200 0
79 20250224 184000 1214302890 5200 5200 5200 5200 0
80 20250224 183900 1214302890 5200 5200 5200 5200 0
81 20250224 183800 1214302890 5200 5200 5200 5200 0
82 20250224 183700 1214302890 5200 5200 5200 5200 0
83 20250224 183600 1214302890 5200 5200 5200 5200 0
84 20250224 183500 1214302890 5200 5200 5200 5200 0
85 20250224 183400 1214302890 5200 5200 5200 5200 0
86 20250224 183300 1214302890 5200 5200 5200 5200 0
87 20250224 183200 1214302890 5200 5200 5200 5200 0
88 20250224 183100 1214302890 5200 5200 5200 5200 0
89 20250224 183000 1214302890 5200 5200 5200 5200 0
90 20250224 182900 1214302890 5200 5200 5200 5200 0
91 20250224 182800 1214302890 5200 5200 5200 5200 0
92 20250224 182700 1214302890 5200 5200 5200 5200 4707
93 20250224 182600 1214302890 5200 5200 5200 5200 0
94 20250224 182500 1214302890 5200 5200 5200 5200 0
95 20250224 182400 1214302890 5200 5200 5200 5200 0
96 20250224 182300 1214302890 5200 5200 5200 5200 0
97 20250224 182200 1214302890 5200 5200 5200 5200 0
98 20250224 182100 1214302890 5200 5200 5200 5200 0
99 20250224 182000 1214302890 5200 5200 5200 5200 0
100 20250224 181900 1214302890 5200 5200 5200 5200 0
101 20250224 181800 1214302890 5200 5200 5200 5200 0
102 20250224 181700 1214302890 5200 5200 5200 5200 0
103 20250224 181600 1214302890 5200 5200 5200 5200 0
104 20250224 181500 1214302890 5200 5200 5200 5200 0
105 20250224 181400 1214302890 5200 5200 5200 5200 0
106 20250224 181300 1214302890 5200 5200 5200 5200 0
107 20250224 181200 1214302890 5200 5200 5200 5200 0
108 20250224 181100 1214302890 5200 5200 5200 5200 0
109 20250224 181000 1214302890 5200 5200 5200 5200 0
110 20250224 180900 1214302890 5200 5200 5200 5200 0
111 20250224 180800 1214302890 5200 5200 5200 5200 0
112 20250224 180700 1214302890 5200 5200 5200 5200 0
113 20250224 180600 1214302890 5200 5200 5200 5200 0
114 20250224 180500 1214302890 5200 5200 5200 5200 0
115 20250224 180400 1214302890 5200 5200 5200 5200 0
116 20250224 180300 1214302890 5200 5200 5200 5200 0
117 20250224 180200 1214302890 5200 5200 5200 5200 0
118 20250224 180100 1214302890 5200 5200 5200 5200 0
119 20250224 180000 1214302890 5200 5200 5200 5200 0
120 20250224 175900 1214302890 5200 5200 5200 5200 0
121 20250224 175800 1214302890 5200 5200 5200 5200 0
122 20250224 175700 1214302890 5200 5200 5200 5200 4707
123 20250224 175600 1214302890 5200 5200 5200 5200 0
124 20250224 175500 1214302890 5200 5200 5200 5200 0
125 20250224 175400 1214302890 5200 5200 5200 5200 0
126 20250224 175300 1214302890 5200 5200 5200 5200 0
127 20250224 175200 1214302890 5200 5200 5200 5200 0
128 20250224 175100 1214302890 5200 5200 5200 5200 0
129 20250224 175000 1214302890 5200 5200 5200 5200 0
130 20250224 174900 1214302890 5200 5200 5200 5200 0
131 20250224 174800 1214302890 5200 5200 5200 5200 0
132 20250224 174700 1214302890 5200 5200 5200 5200 0
133 20250224 174600 1214302890 5200 5200 5200 5200 0
134 20250224 174500 1214302890 5200 5200 5200 5200 0
135 20250224 174400 1214302890 5200 5200 5200 5200 0
136 20250224 174300 1214302890 5200 5200 5200 5200 0
137 20250224 174200 1214302890 5200 5200 5200 5200 0
138 20250224 174100 1214302890 5200 5200 5200 5200 0
139 20250224 174000 1214302890 5200 5200 5200 5200 0
140 20250224 173900 1214302890 5200 5200 5200 5200 0
141 20250224 173800 1214302890 5200 5200 5200 5200 0
142 20250224 173700 1214302890 5200 5200 5200 5200 0
143 20250224 173600 1214302890 5200 5200 5200 5200 0
144 20250224 173500 1214302890 5200 5200 5200 5200 0
145 20250224 173400 1214302890 5200 5200 5200 5200 0
146 20250224 173300 1214302890 5200 5200 5200 5200 0
147 20250224 173200 1214302890 5200 5200 5200 5200 0
148 20250224 173100 1214302890 5200 5200 5200 5200 0
149 20250224 173000 1214302890 5200 5200 5200 5200 0
150 20250224 172900 1214302890 5200 5200 5200 5200 0
151 20250224 172800 1214302890 5200 5200 5200 5200 0
152 20250224 172700 1214302890 5200 5200 5200 5200 4707
153 20250224 172600 1214302890 5200 5200 5200 5200 0
154 20250224 172500 1214302890 5200 5200 5200 5200 0
155 20250224 172400 1214302890 5200 5200 5200 5200 0
156 20250224 172300 1214302890 5200 5200 5200 5200 0
157 20250224 172200 1214302890 5200 5200 5200 5200 0
158 20250224 172100 1214302890 5200 5200 5200 5200 0
159 20250224 172000 1214302890 5200 5200 5200 5200 0
160 20250224 171900 1214302890 5200 5200 5200 5200 0
161 20250224 171800 1214302890 5200 5200 5200 5200 0
162 20250224 171700 1214302890 5200 5200 5200 5200 0
163 20250224 171600 1214302890 5200 5200 5200 5200 0
164 20250224 171500 1214302890 5200 5200 5200 5200 0
165 20250224 171400 1214302890 5200 5200 5200 5200 0
166 20250224 171300 1214302890 5200 5200 5200 5200 0
167 20250224 171200 1214302890 5200 5200 5200 5200 0
168 20250224 171100 1214302890 5200 5200 5200 5200 0
169 20250224 171000 1214302890 5200 5200 5200 5200 0
170 20250224 170900 1214302890 5200 5200 5200 5200 0
171 20250224 170800 1214302890 5200 5200 5200 5200 0
172 20250224 170700 1214302890 5200 5200 5200 5200 0
173 20250224 170600 1214302890 5200 5200 5200 5200 0
174 20250224 170500 1214302890 5200 5200 5200 5200 0
175 20250224 170400 1214302890 5200 5200 5200 5200 0
176 20250224 170300 1214302890 5200 5200 5200 5200 0
177 20250224 170200 1214302890 5200 5200 5200 5200 0
178 20250224 170100 1214302890 5200 5200 5200 5200 0
179 20250224 170000 1214302890 5200 5200 5200 5200 0
180 20250224 165900 1214302890 5200 5200 5200 5200 0
181 20250224 165800 1214302890 5200 5200 5200 5200 0
182 20250224 165700 1214302890 5200 5200 5200 5200 4707
183 20250224 165600 1214302890 5200 5200 5200 5200 0
184 20250224 165500 1214302890 5200 5200 5200 5200 0
185 20250224 165400 1214302890 5200 5200 5200 5200 0
186 20250224 165300 1214302890 5200 5200 5200 5200 0
187 20250224 165200 1214302890 5200 5200 5200 5200 0
188 20250224 165100 1214302890 5200 5200 5200 5200 0
189 20250224 165000 1214302890 5200 5200 5200 5200 0
190 20250224 164900 1214302890 5200 5200 5200 5200 0
191 20250224 164800 1214302890 5200 5200 5200 5200 0
192 20250224 164700 1214302890 5200 5200 5200 5200 0
193 20250224 164600 1214302890 5200 5200 5200 5200 0
194 20250224 164500 1214302890 5200 5200 5200 5200 0
195 20250224 164400 1214302890 5200 5200 5200 5200 0
196 20250224 164300 1214302890 5200 5200 5200 5200 0
197 20250224 164200 1214302890 5200 5200 5200 5200 0
198 20250224 164100 1214302890 5200 5200 5200 5200 0
199 20250224 164000 1214302890 5200 5200 5200 5200 0
200 20250224 163900 1214302890 5200 5200 5200 5200 0
201 20250224 163800 1214302890 5200 5200 5200 5200 0
202 20250224 163700 1214302890 5200 5200 5200 5200 0
203 20250224 163600 1214302890 5200 5200 5200 5200 0
204 20250224 163500 1214302890 5200 5200 5200 5200 0
205 20250224 163400 1214302890 5200 5200 5200 5200 0
206 20250224 163300 1214302890 5200 5200 5200 5200 0
207 20250224 163200 1214302890 5200 5200 5200 5200 0
208 20250224 163100 1214302890 5200 5200 5200 5200 0
209 20250224 163000 1214302890 5200 5200 5200 5200 0
210 20250224 162900 1214302890 5200 5200 5200 5200 0
211 20250224 162800 1214302890 5200 5200 5200 5200 0
212 20250224 162700 1214302890 5200 5200 5200 5200 4707
213 20250224 162600 1214302890 5200 5200 5200 5200 0
214 20250224 162500 1214302890 5200 5200 5200 5200 0
215 20250224 162400 1214302890 5200 5200 5200 5200 0
216 20250224 162300 1214302890 5200 5200 5200 5200 0
217 20250224 162200 1214302890 5200 5200 5200 5200 0
218 20250224 162100 1214302890 5200 5200 5200 5200 0
219 20250224 162000 1214302890 5200 5200 5200 5200 0
220 20250224 161900 1214302890 5200 5200 5200 5200 0
221 20250224 161800 1214302890 5200 5200 5200 5200 0
222 20250224 161700 1214302890 5200 5200 5200 5200 0
223 20250224 161600 1214302890 5200 5200 5200 5200 0
224 20250224 161500 1214302890 5200 5200 5200 5200 0
225 20250224 161400 1214302890 5200 5200 5200 5200 0
226 20250224 161300 1214302890 5200 5200 5200 5200 0
227 20250224 161200 1214302890 5200 5200 5200 5200 0
228 20250224 161100 1214302890 5200 5200 5200 5200 0
229 20250224 161000 1214302890 5200 5200 5200 5200 0
230 20250224 160900 1214302890 5200 5200 5200 5200 0
231 20250224 160800 1214302890 5200 5200 5200 5200 0
232 20250224 160700 1214302890 5200 5200 5200 5200 0
233 20250224 160600 1214302890 5200 5200 5200 5200 0
234 20250224 160500 1214302890 5200 5200 5200 5200 0
235 20250224 160400 1214302890 5200 5200 5200 5200 0
236 20250224 160300 1214302890 5200 5200 5200 5200 0
237 20250224 160200 1214302890 5200 5200 5200 5200 0
238 20250224 160100 1214302890 5200 5200 5200 5200 0
239 20250224 160000 1214302890 5200 5200 5200 5200 0
240 20250224 155900 1214302890 5200 5200 5200 5200 0
241 20250224 155800 1214302890 5200 5200 5200 5200 0
242 20250224 155700 1214302890 5200 5200 5200 5200 4707
243 20250224 155600 1214302890 5200 5200 5200 5200 0
244 20250224 155500 1214302890 5200 5200 5200 5200 0
245 20250224 155400 1214302890 5200 5200 5200 5200 0
246 20250224 155300 1214302890 5200 5200 5200 5200 0
247 20250224 155200 1214302890 5200 5200 5200 5200 0
248 20250224 155100 1214302890 5200 5200 5200 5200 0
249 20250224 155000 1214302890 5200 5200 5200 5200 0
250 20250224 154900 1214302890 5200 5200 5200 5200 0
251 20250224 154800 1214302890 5200 5200 5200 5200 0
252 20250224 154700 1214302890 5200 5200 5200 5200 0
253 20250224 154600 1214302890 5200 5200 5200 5200 0
254 20250224 154500 1214302890 5200 5200 5200 5200 0
255 20250224 154400 1214302890 5200 5200 5200 5200 0
256 20250224 154300 1214302890 5200 5200 5200 5200 0
257 20250224 154200 1214302890 5200 5200 5200 5200 0
258 20250224 154100 1214302890 5200 5200 5200 5200 0
259 20250224 154000 1214302890 5200 5200 5200 5200 0
260 20250224 153900 1214302890 5200 5200 5200 5200 0
261 20250224 153800 1214302890 5200 5200 5200 5200 0
262 20250224 153700 1214302890 5200 5200 5200 5200 0
263 20250224 153600 1214302890 5200 5200 5200 5200 0
264 20250224 153500 1214302890 5200 5200 5200 5200 0
265 20250224 153400 1214302890 5200 5200 5200 5200 0
266 20250224 153300 1214302890 5200 5200 5200 5200 0
267 20250224 153200 1214302890 5200 5200 5200 5200 0
268 20250224 153100 1214302890 5200 5200 5200 5200 0
269 20250224 153000 1214302890 5200 5200 5200 5200 4707
270 20250224 152900 1189826490 5200 5200 5200 5200 0
271 20250224 152800 1189826490 5200 5200 5200 5200 0
272 20250224 152700 1189826490 5200 5200 5200 5200 0
273 20250224 152600 1189826490 5200 5200 5200 5200 0
274 20250224 152500 1189826490 5200 5200 5200 5200 0
275 20250224 152400 1189826490 5200 5200 5200 5200 0
276 20250224 152300 1189826490 5200 5200 5200 5200 0
277 20250224 152200 1189826490 5200 5200 5200 5200 0
278 20250224 152100 1189826490 5200 5200 5200 5200 0
279 20250224 152000 1189826490 5200 5200 5200 5200 0
280 20250224 151900 1189826490 5200 5200 5200 5200 73
281 20250224 151800 1189446890 5200 5200 5200 5190 435
282 20250224 151700 1187184910 5200 5200 5200 5200 0
283 20250224 151600 1187184910 5200 5190 5200 5190 1336
284 20250224 151500 1180250960 5200 5200 5200 5200 402
285 20250224 151400 1178160560 5200 5200 5200 5200 806
286 20250224 151300 1173969360 5190 5200 5200 5190 308
287 20250224 151200 1172369760 5200 5200 5200 5200 198
288 20250224 151100 1171340160 5200 5200 5200 5190 231
289 20250224 151000 1170139070 5200 5200 5200 5200 11
290 20250224 150900 1170081870 5200 5200 5200 5200 276
291 20250224 150800 1168646670 5200 5200 5200 5200 211
292 20250224 150700 1167549470 5200 5190 5200 5190 203
293 20250224 150600 1166495870 5200 5200 5200 5190 450
294 20250224 150500 1164158870 5200 5190 5200 5190 3220
295 20250224 150400 1147445070 5190 5190 5190 5180 450
296 20250224 150300 1145109590 5180 5190 5190 5180 13
297 20250224 150200 1145042230 5190 5190 5190 5190 11
298 20250224 150100 1144985140 5190 5190 5190 5190 1
299 20250224 150000 1144979950 5190 5180 5190 5180 2809
300 20250224 145900 1130402930 5190 5190 5190 5180 1815
301 20250224 145800 1120999440 5180 5190 5190 5180 7
302 20250224 145700 1120963170 5190 5190 5190 5190 0
303 20250224 145600 1120963170 5190 5190 5190 5180 1036
304 20250224 145500 1115596670 5190 5190 5190 5190 11
305 20250224 145400 1115539580 5180 5190 5190 5180 318
306 20250224 145300 1113892330 5180 5180 5190 5180 211
307 20250224 145200 1112797650 5180 5190 5190 5180 7
308 20250224 145100 1112761380 5190 5190 5190 5190 3
309 20250224 145000 1112745810 5180 5190 5190 5180 35
310 20250224 144900 1112564490 5180 5180 5180 5180 20
311 20250224 144800 1112460890 5180 5180 5190 5180 51
312 20250224 144700 1112196690 5190 5180 5190 5180 107
313 20250224 144600 1111641490 5190 5190 5190 5190 1
314 20250224 144500 1111636300 5180 5180 5180 5180 7
315 20250224 144400 1111600040 5190 5190 5190 5190 12
316 20250224 144300 1111537760 5190 5180 5190 5180 227
317 20250224 144200 1110359900 5180 5190 5190 5180 17
318 20250224 144100 1110271730 5180 5190 5190 5180 10
319 20250224 144000 1110219900 5190 5190 5190 5190 2
320 20250224 143900 1110209520 5180 5180 5180 5180 6
321 20250224 143800 1110178440 5180 5190 5190 5180 106
322 20250224 143700 1109629300 5190 5190 5190 5180 28
323 20250224 143600 1109484240 5190 5190 5190 5190 2
324 20250224 143500 1109473860 5180 5180 5180 5180 36
325 20250224 143400 1109287380 5190 5180 5190 5180 2
326 20250224 143300 1109277010 5180 5180 5180 5180 6
327 20250224 143200 1109245930 5190 5170 5190 5170 26
328 20250224 143100 1109111490 5180 5180 5180 5180 2693
329 20250224 143000 1095161750 5190 5180 5190 5180 15
330 20250224 142900 1095084040 5180 5180 5180 5180 5
331 20250224 142800 1095058140 5180 5180 5180 5170 347
332 20250224 142700 1093260750 5170 5190 5190 5170 201
333 20250224 142600 1092221560 5170 5190 5190 5170 899
334 20250224 142500 1087567180 5160 5190 5190 5160 25931
335 20250224 142400 953704560 5180 5180 5180 5180 8
336 20250224 142300 953663120 5180 5190 5190 5180 36
337 20250224 142200 953476620 5180 5190 5190 5180 7
338 20250224 142100 953440350 5180 5180 5190 5180 1999
339 20250224 142000 943084740 5190 5180 5190 5180 9
340 20250224 141900 943038100 5190 5180 5190 5180 7
341 20250224 141800 943001830 5190 5180 5190 5180 1019
342 20250224 141700 937723220 5190 5180 5190 5180 60
343 20250224 141600 937412390 5180 5180 5190 5180 241
344 20250224 141500 936161850 5180 5180 5190 5180 28
345 20250224 141400 936016800 5190 5180 5190 5180 464
346 20250224 141300 933612090 5180 5190 5190 5180 15
347 20250224 141200 933534370 5190 5190 5190 5190 1
348 20250224 141100 933529180 5180 5190 5190 5180 8
349 20250224 141000 933487720 5190 5180 5190 5180 67
350 20250224 140900 933140160 5180 5190 5190 5180 7
351 20250224 140800 933103890 5180 5180 5180 5180 0
352 20250224 140700 933103890 5180 5190 5190 5180 8
353 20250224 140600 933062440 5190 5190 5190 5190 1115
354 20250224 140500 927275590 5200 5200 5200 5200 1
355 20250224 140400 927270390 5190 5190 5190 5190 59
356 20250224 140300 926964180 5190 5190 5200 5190 274
357 20250224 140200 925541110 5190 5190 5190 5190 6
358 20250224 140100 925509970 5200 5190 5200 5190 1898
359 20250224 140000 915659340 5190 5200 5200 5190 33
360 20250224 135900 915487810 5200 5190 5200 5190 79
361 20250224 135800 915077180 5190 5190 5190 5190 6
362 20250224 135700 915046040 5200 5190 5200 5190 41
363 20250224 135600 914833240 5190 5210 5210 5190 202
364 20250224 135500 913782900 5200 5200 5200 5200 94
365 20250224 135400 913294100 5200 5210 5210 5200 319
366 20250224 135300 911635290 5210 5200 5210 5200 40
367 20250224 135200 911427180 5200 5210 5210 5200 581
368 20250224 135100 908405950 5210 5210 5210 5200 29
369 20250224 135000 908254930 5210 5210 5210 5200 52
370 20250224 134900 907984510 5200 5210 5210 5200 1998
371 20250224 134800 897574990 5210 5200 5210 5200 17
372 20250224 134700 897486580 5200 5200 5210 5200 215
373 20250224 134600 896368500 5210 5210 5210 5210 2
374 20250224 134500 896358080 5200 5200 5200 5200 7
375 20250224 134400 896321680 5210 5200 5210 5200 17
376 20250224 134300 896233170 5200 5200 5200 5200 66
377 20250224 134200 895889970 5200 5210 5210 5200 23
378 20250224 134100 895770360 5190 5200 5200 5190 508
379 20250224 134000 893128840 5210 5200 5210 5200 8
380 20250224 133900 893087230 5210 5210 5210 5210 9
381 20250224 133800 893040340 5210 5200 5210 5200 7
382 20250224 133700 893003930 5210 5200 5210 5200 115
383 20250224 133600 892405760 5210 5200 5210 5200 78
384 20250224 133500 892000150 5200 5200 5200 5200 20
385 20250224 133400 891896150 5200 5200 5210 5200 10
386 20250224 133300 891844130 5210 5210 5210 5210 0
387 20250224 133200 891844130 5210 5200 5210 5200 7
388 20250224 133100 891807720 5200 5200 5200 5200 31
389 20250224 133000 891646520 5210 5200 5210 5200 303
390 20250224 132900 890070910 5200 5200 5200 5200 166
391 20250224 132800 889207710 5200 5200 5210 5190 584
392 20250224 132700 886170960 5200 5200 5200 5200 0
393 20250224 132600 886170960 5200 5200 5210 5200 132
394 20250224 132500 885483490 5200 5200 5200 5200 6
395 20250224 132400 885452290 5210 5210 5210 5200 1007
396 20250224 132300 880214840 5210 5210 5210 5200 59
397 20250224 132200 879907520 5200 5200 5200 5200 5
398 20250224 132100 879881520 5200 5210 5210 5200 7
399 20250224 132000 879845110 5210 5200 5210 5200 343
400 20250224 131900 878061490 5190 5200 5200 5190 273
401 20250224 131800 876641960 5190 5190 5190 5190 0
402 20250224 131700 876641960 5190 5200 5200 5190 7
403 20250224 131600 876605620 5190 5190 5190 5190 0
404 20250224 131500 876605620 5190 5190 5200 5190 22
405 20250224 131400 876491430 5200 5200 5200 5200 288
406 20250224 131300 874993830 5200 5210 5210 5200 69
407 20250224 131200 874634410 5200 5200 5200 5200 7
408 20250224 131100 874598010 5200 5210 5210 5200 4
409 20250224 131000 874577190 5210 5190 5210 5190 15
410 20250224 130900 874499250 5200 5210 5210 5190 2324
411 20250224 130800 862414640 5210 5210 5210 5210 59
412 20250224 130700 862107250 5220 5210 5220 5210 74
413 20250224 130600 861721700 5200 5210 5210 5200 1637
414 20250224 130500 853193000 5210 5210 5210 5210 1206
415 20250224 130400 846909740 5210 5210 5210 5210 1507
416 20250224 130300 839058270 5220 5210 5220 5210 1521
417 20250224 130200 831133850 5210 5210 5210 5200 15
418 20250224 130100 831055770 5210 5210 5220 5210 902
419 20250224 130000 826356340 5200 5210 5220 5200 378
420 20250224 125900 824386810 5210 5200 5210 5200 3968
421 20250224 125800 803713600 5200 5210 5210 5200 158
422 20250224 125700 802890630 5210 5220 5220 5200 1378
423 20250224 125600 795704150 5220 5210 5220 5210 324
424 20250224 125500 794012940 5220 5210 5220 5200 1351
425 20250224 125400 786973540 5210 5210 5210 5210 1
426 20250224 125300 786968330 5210 5210 5210 5200 445
427 20250224 125200 784654110 5210 5220 5220 5210 195
428 20250224 125100 783638150 5210 5210 5210 5210 1049
429 20250224 125000 778172860 5210 5230 5230 5210 22
430 20250224 124900 778058190 5200 5220 5230 5200 3532
431 20250224 124800 759644510 5220 5220 5220 5220 2207
432 20250224 124700 748123970 5210 5210 5210 5210 695
433 20250224 124600 744503020 5210 5200 5210 5200 1808
434 20250224 124500 735083410 5200 5200 5200 5200 167
435 20250224 124400 734215010 5200 5190 5200 5190 4318
436 20250224 124300 711761470 5200 5200 5200 5200 0
437 20250224 124200 711761470 5200 5190 5200 5190 182
438 20250224 124100 710816880 5190 5190 5190 5190 101
439 20250224 124000 710292690 5180 5180 5190 5180 107
440 20250224 123900 709738420 5180 5190 5190 5180 589
441 20250224 123800 706686510 5180 5190 5200 5180 1628
442 20250224 123700 698243730 5200 5190 5200 5190 17
443 20250224 123600 698155380 5200 5200 5200 5190 33
444 20250224 123500 697984090 5200 5200 5200 5200 200
445 20250224 123400 696944090 5190 5200 5200 5190 144
446 20250224 123300 696195760 5200 5200 5210 5200 11
447 20250224 123200 696138530 5200 5200 5200 5200 1
448 20250224 123100 696133330 5190 5190 5190 5190 19
449 20250224 123000 696034720 5200 5210 5210 5200 1585
450 20250224 122900 687787980 5210 5210 5210 5200 107
451 20250224 122800 687230580 5210 5200 5210 5200 1833
452 20250224 122700 677698130 5180 5180 5180 5180 6
453 20250224 122600 677667050 5180 5180 5200 5180 112
454 20250224 122500 677086670 5180 5190 5190 5180 30
455 20250224 122400 676931260 5190 5180 5200 5180 270
456 20250224 122300 675532450 5180 5180 5180 5180 6
457 20250224 122200 675501370 5200 5180 5200 5180 101
458 20250224 122100 674978170 5180 5200 5200 5180 108
459 20250224 122000 674416690 5190 5190 5190 5180 275
460 20250224 121900 672989600 5190 5190 5200 5190 502
461 20250224 121800 670384210 5190 5190 5190 5190 508
462 20250224 121700 667747690 5190 5200 5200 5190 131
463 20250224 121600 667067790 5190 5190 5190 5190 7
464 20250224 121500 667031460 5200 5200 5200 5190 14
465 20250224 121400 666958760 5190 5190 5200 5190 28
466 20250224 121300 666813430 5200 5200 5200 5200 1
467 20250224 121200 666808230 5190 5190 5190 5190 7
468 20250224 121100 666771900 5190 5190 5200 5190 531
469 20250224 121000 664016000 5190 5200 5200 5190 270
470 20250224 120900 662612200 5200 5200 5200 5190 264
471 20250224 120800 661239560 5200 5210 5210 5200 925
472 20250224 120700 656421310 5210 5200 5210 5200 1440
473 20250224 120600 648922910 5190 5200 5210 5190 5655
474 20250224 120500 619516340 5190 5190 5200 5190 292
475 20250224 120400 618000120 5190 5190 5200 5190 338
476 20250224 120300 616245870 5180 5190 5200 5180 4633
477 20250224 120200 592199770 5180 5180 5180 5180 41
478 20250224 120100 591987390 5180 5180 5190 5180 8
479 20250224 120000 591945940 5190 5190 5190 5190 12
480 20250224 115900 591883660 5190 5180 5190 5180 58
481 20250224 115800 591582710 5180 5180 5180 5180 94
482 20250224 115700 591095790 5190 5190 5190 5180 79
483 20250224 115600 590686340 5190 5190 5190 5190 0
484 20250224 115500 590686340 5190 5180 5190 5180 530
485 20250224 115400 587940920 5180 5180 5180 5180 0
486 20250224 115300 587940920 5180 5190 5190 5180 8
487 20250224 115200 587899460 5180 5190 5190 5170 49
488 20250224 115100 587645500 5190 5190 5190 5190 1
489 20250224 115000 587640310 5170 5190 5190 5170 7
490 20250224 114900 587604100 5180 5180 5180 5180 509
491 20250224 114800 584967480 5190 5190 5190 5180 9
492 20250224 114700 584920840 5170 5180 5180 5170 268
493 20250224 114600 583532780 5180 5190 5190 5180 7
494 20250224 114500 583496510 5180 5180 5180 5180 540
495 20250224 114400 580699310 5180 5190 5190 5180 18
496 20250224 114300 580606050 5180 5180 5180 5180 21
497 20250224 114200 580497270 5170 5180 5180 5170 127
498 20250224 114100 579839480 5180 5180 5190 5180 4
499 20250224 114000 579818750 5180 5190 5190 5180 6
500 20250224 113900 579787660 5170 5170 5170 5170 7
501 20250224 113800 579751470 5190 5180 5190 5180 81
502 20250224 113700 579331830 5180 5170 5180 5170 219
503 20250224 113600 578197470 5180 5180 5180 5170 24
504 20250224 113500 578073310 5170 5170 5170 5170 17
505 20250224 113400 577985420 5180 5180 5180 5180 2
506 20250224 113300 577975060 5170 5170 5170 5170 6
507 20250224 113200 577944040 5190 5190 5190 5190 1
508 20250224 113100 577938850 5170 5170 5180 5170 51
509 20250224 113000 577675080 5190 5190 5190 5190 2
510 20250224 112900 577664700 5170 5190 5190 5160 6820
511 20250224 112800 542385440 5190 5180 5190 5180 6998
512 20250224 112700 506128300 5170 5180 5180 5170 520
513 20250224 112600 503439850 5180 5170 5180 5170 407
514 20250224 112500 501335650 5170 5180 5180 5170 16
515 20250224 112400 501252910 5180 5170 5180 5170 407
516 20250224 112300 499148710 5170 5170 5170 5170 58
517 20250224 112200 498848850 5180 5170 5180 5170 1015
518 20250224 112100 493601290 5170 5170 5170 5170 28
519 20250224 112000 493456530 5170 5170 5180 5170 107
520 20250224 111900 492902820 5180 5170 5180 5170 4417
521 20250224 111800 470064170 5160 5160 5160 5160 7
522 20250224 111700 470028050 5160 5170 5170 5160 338
523 20250224 111600 468283090 5160 5170 5170 5160 411
524 20250224 111500 466158290 5160 5170 5170 5160 342
525 20250224 111400 464393160 5160 5160 5160 5160 26
526 20250224 111300 464259000 5170 5170 5170 5160 180
527 20250224 111200 463328460 5170 5170 5170 5170 102
528 20250224 111100 462801120 5170 5160 5170 5160 108
529 20250224 111000 462242830 5170 5160 5170 5160 134
530 20250224 110900 461551360 5170 5160 5170 5160 86
531 20250224 110800 461107040 5170 5170 5170 5170 7
532 20250224 110700 461070850 5170 5170 5170 5160 70
533 20250224 110600 460709030 5170 5170 5170 5170 124
534 20250224 110500 460067950 5170 5160 5170 5160 16
535 20250224 110400 459985360 5160 5160 5160 5160 89
536 20250224 110300 459526120 5160 5170 5170 5160 120
537 20250224 110200 458905910 5170 5170 5170 5170 181
538 20250224 110100 457970140 5160 5170 5170 5160 8
539 20250224 110000 457928850 5170 5170 5170 5170 20
540 20250224 105900 457825450 5160 5170 5170 5160 17
541 20250224 105800 457737620 5170 5160 5170 5160 82
542 20250224 105700 457314480 5170 5160 5170 5160 50
543 20250224 105600 457056470 5160 5160 5160 5160 83
544 20250224 105500 456628190 5170 5160 5170 5160 2
545 20250224 105400 456617860 5160 5160 5160 5160 87
546 20250224 105300 456168940 5160 5170 5170 5160 902
547 20250224 105200 451514600 5160 5160 5160 5160 22
548 20250224 105100 451401080 5170 5170 5170 5170 1
549 20250224 105000 451395910 5160 5170 5170 5160 114
550 20250224 104900 450806590 5170 5160 5170 5150 442
551 20250224 104800 448528110 5160 5170 5170 5160 9
552 20250224 104700 448481650 5170 5150 5170 5150 27
553 20250224 104600 448342540 5150 5160 5160 5150 534
554 20250224 104500 445588160 5160 5150 5160 5150 1027
555 20250224 104400 440298910 5150 5160 5160 5150 201
556 20250224 104300 439263750 5150 5150 5150 5150 6
557 20250224 104200 439232850 5160 5160 5160 5150 112
558 20250224 104100 438655630 5160 5160 5160 5150 24
559 20250224 104000 438531990 5160 5160 5160 5160 7
560 20250224 103900 438495870 5150 5160 5160 5150 84
561 20250224 103800 438062750 5150 5160 5160 5150 102
562 20250224 103700 437537430 5160 5170 5170 5160 4
563 20250224 103600 437516770 5170 5150 5170 5150 23
564 20250224 103500 437398260 5150 5150 5150 5150 6
565 20250224 103400 437367360 5170 5160 5170 5160 1314
566 20250224 103300 430586100 5150 5160 5160 5150 896
567 20250224 103200 425962810 5170 5160 5170 5160 7
568 20250224 103100 425926680 5170 5160 5170 5160 1011
569 20250224 103000 420709810 5160 5160 5170 5160 56
570 20250224 102900 420420730 5160 5160 5160 5160 0
571 20250224 102800 420420730 5160 5170 5170 5160 34
572 20250224 102700 420245170 5170 5160 5170 5160 11
573 20250224 102600 420188310 5160 5160 5160 5160 7
574 20250224 102500 420152190 5150 5170 5170 5150 21
575 20250224 102400 420044000 5150 5160 5170 5150 7439
576 20250224 102300 381716270 5170 5170 5170 5170 1
577 20250224 102200 381711100 5160 5170 5170 5160 7
578 20250224 102100 381674970 5170 5170 5170 5170 200
579 20250224 102000 380640970 5160 5160 5160 5160 97
580 20250224 101900 380140450 5160 5160 5160 5160 27
581 20250224 101800 380001130 5170 5170 5170 5160 334
582 20250224 101700 378277350 5170 5160 5170 5160 777
583 20250224 101600 374260330 5170 5170 5170 5170 3
584 20250224 101500 374244820 5160 5170 5170 5160 16
585 20250224 101400 374162160 5170 5170 5170 5160 335
586 20250224 101300 372433440 5160 5170 5170 5160 31
587 20250224 101200 372273240 5170 5170 5170 5170 0
588 20250224 101100 372273240 5170 5170 5170 5160 51
589 20250224 101000 372009640 5170 5170 5170 5160 208
590 20250224 100900 370936280 5170 5170 5170 5160 24
591 20250224 100800 370812260 5170 5160 5170 5160 1772
592 20250224 100700 361668710 5160 5170 5170 5160 72
593 20250224 100600 361296540 5170 5160 5170 5150 59
594 20250224 100500 360992070 5160 5160 5170 5150 4511
595 20250224 100400 337752640 5170 5170 5170 5160 168
596 20250224 100300 336884150 5160 5170 5180 5160 3204
597 20250224 100200 320322610 5170 5170 5170 5170 100
598 20250224 100100 319805610 5170 5170 5170 5170 0
599 20250224 100000 319805610 5170 5160 5170 5160 510
600 20250224 095900 317169100 5160 5150 5160 5150 229
601 20250224 095800 315989440 5150 5160 5160 5150 421
602 20250224 095700 313818380 5160 5160 5160 5160 84
603 20250224 095600 313384940 5150 5150 5150 5150 0
604 20250224 095500 313384940 5150 5150 5150 5150 160
605 20250224 095400 312560940 5160 5170 5170 5160 303
606 20250224 095300 310997440 5170 5170 5170 5170 11
607 20250224 095200 310940570 5170 5160 5170 5160 514
608 20250224 095100 308288310 5160 5160 5160 5160 110
609 20250224 095000 307720710 5170 5170 5170 5170 80
610 20250224 094900 307307110 5170 5150 5170 5150 2312
611 20250224 094800 295397870 5150 5150 5150 5150 0
612 20250224 094700 295397870 5150 5140 5150 5140 1172
613 20250224 094600 289373680 5140 5150 5150 5140 524
614 20250224 094500 286675090 5150 5150 5150 5140 1243
615 20250224 094400 280283770 5150 5150 5150 5140 1509
616 20250224 094300 272513600 5150 5150 5150 5150 40
617 20250224 094200 272307600 5150 5150 5150 5130 135
618 20250224 094100 271614690 5150 5150 5150 5150 36
619 20250224 094000 271429290 5150 5150 5150 5130 4782
620 20250224 093900 246870440 5150 5140 5150 5140 216
621 20250224 093800 245760040 5150 5150 5150 5140 89
622 20250224 093700 245302500 5150 5170 5170 5150 2065
623 20250224 093600 234666840 5180 5180 5180 5180 1
624 20250224 093500 234661660 5180 5180 5180 5180 205
625 20250224 093400 233599760 5180 5180 5180 5160 8
626 20250224 093300 233558360 5160 5160 5180 5150 1324
627 20250224 093200 226729220 5180 5170 5180 5170 434
628 20250224 093100 224482040 5180 5160 5180 5160 9477
629 20250224 093000 175575020 5150 5150 5160 5140 820
630 20250224 092900 171351280 5150 5150 5150 5150 45
631 20250224 092800 171119530 5150 5150 5160 5150 1355
632 20250224 092700 164140280 5150 5160 5160 5150 378
633 20250224 092600 162192540 5140 5140 5150 5140 7452
634 20250224 092500 123868730 5140 5140 5140 5140 687
635 20250224 092400 120337550 5140 5140 5140 5120 8811
636 20250224 092300 75196920 5130 5130 5130 5130 171
637 20250224 092200 74319690 5140 5130 5140 5130 3345
638 20250224 092100 57159830 5140 5140 5140 5140 10
639 20250224 092000 57108430 5140 5140 5140 5130 105
640 20250224 091900 56568930 5140 5140 5140 5140 103
641 20250224 091800 56039510 5130 5140 5140 5130 242
642 20250224 091700 54797840 5140 5140 5140 5140 1
643 20250224 091600 54792700 5140 5140 5140 5140 5
644 20250224 091500 54767000 5140 5140 5140 5140 115
645 20250224 091400 54175900 5140 5140 5140 5140 114
646 20250224 091300 53589940 5130 5140 5140 5130 21
647 20250224 091200 53482140 5140 5140 5140 5140 405
648 20250224 091100 51400440 5140 5140 5140 5140 1083
649 20250224 091000 45833820 5140 5140 5140 5140 249
650 20250224 090900 44553960 5130 5130 5130 5130 600
651 20250224 090800 41475960 5130 5140 5140 5130 44
652 20250224 090700 41249810 5130 5130 5130 5130 0
653 20250224 090600 41249810 5130 5130 5130 5130 1244
654 20250224 090500 34868090 5130 5140 5140 5130 626
655 20250224 090400 31651450 5130 5130 5130 5130 30
656 20250224 090300 31497550 5140 5140 5140 5140 18
657 20250224 090200 31405030 5140 5140 5140 5130 14
658 20250224 090100 31333170 5130 5130 5130 5120 2534
659 20250224 090000 18333820 5130 5130 5140 5120 3574