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

660
079960/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195800,781937970,20100,20100,20100,20100,1643
20250224,195700,781937970,20100,20100,20100,20100,0
20250224,195600,781937970,20100,20100,20100,20100,0
20250224,195500,781937970,20100,20100,20100,20100,0
20250224,195400,781937970,20100,20100,20100,20100,0
20250224,195300,781937970,20100,20100,20100,20100,0
20250224,195200,781937970,20100,20100,20100,20100,0
20250224,195100,781937970,20100,20100,20100,20100,0
20250224,195000,781937970,20100,20100,20100,20100,0
20250224,194900,781937970,20100,20100,20100,20100,0
20250224,194800,781937970,20100,20100,20100,20100,0
20250224,194700,781937970,20100,20100,20100,20100,0
20250224,194600,781937970,20100,20100,20100,20100,0
20250224,194500,781937970,20100,20100,20100,20100,0
20250224,194400,781937970,20100,20100,20100,20100,0
20250224,194300,781937970,20100,20100,20100,20100,0
20250224,194200,781937970,20100,20100,20100,20100,0
20250224,194100,781937970,20100,20100,20100,20100,0
20250224,194000,781937970,20100,20100,20100,20100,0
20250224,193900,781937970,20100,20100,20100,20100,0
20250224,193800,781937970,20100,20100,20100,20100,0
20250224,193700,781937970,20100,20100,20100,20100,0
20250224,193600,781937970,20100,20100,20100,20100,0
20250224,193500,781937970,20100,20100,20100,20100,0
20250224,193400,781937970,20100,20100,20100,20100,0
20250224,193300,781937970,20100,20100,20100,20100,0
20250224,193200,781937970,20100,20100,20100,20100,0
20250224,193100,781937970,20100,20100,20100,20100,0
20250224,193000,781937970,20100,20100,20100,20100,0
20250224,192900,781937970,20100,20100,20100,20100,0
20250224,192800,781937970,20100,20100,20100,20100,1643
20250224,192700,781937970,20100,20100,20100,20100,0
20250224,192600,781937970,20100,20100,20100,20100,0
20250224,192500,781937970,20100,20100,20100,20100,0
20250224,192400,781937970,20100,20100,20100,20100,0
20250224,192300,781937970,20100,20100,20100,20100,0
20250224,192200,781937970,20100,20100,20100,20100,0
20250224,192100,781937970,20100,20100,20100,20100,0
20250224,192000,781937970,20100,20100,20100,20100,0
20250224,191900,781937970,20100,20100,20100,20100,0
20250224,191800,781937970,20100,20100,20100,20100,0
20250224,191700,781937970,20100,20100,20100,20100,0
20250224,191600,781937970,20100,20100,20100,20100,0
20250224,191500,781937970,20100,20100,20100,20100,0
20250224,191400,781937970,20100,20100,20100,20100,0
20250224,191300,781937970,20100,20100,20100,20100,0
20250224,191200,781937970,20100,20100,20100,20100,0
20250224,191100,781937970,20100,20100,20100,20100,0
20250224,191000,781937970,20100,20100,20100,20100,0
20250224,190900,781937970,20100,20100,20100,20100,0
20250224,190800,781937970,20100,20100,20100,20100,0
20250224,190700,781937970,20100,20100,20100,20100,0
20250224,190600,781937970,20100,20100,20100,20100,0
20250224,190500,781937970,20100,20100,20100,20100,0
20250224,190400,781937970,20100,20100,20100,20100,0
20250224,190300,781937970,20100,20100,20100,20100,0
20250224,190200,781937970,20100,20100,20100,20100,0
20250224,190100,781937970,20100,20100,20100,20100,0
20250224,190000,781937970,20100,20100,20100,20100,0
20250224,185900,781937970,20100,20100,20100,20100,0
20250224,185800,781937970,20100,20100,20100,20100,1643
20250224,185700,781937970,20100,20100,20100,20100,0
20250224,185600,781937970,20100,20100,20100,20100,0
20250224,185500,781937970,20100,20100,20100,20100,0
20250224,185400,781937970,20100,20100,20100,20100,0
20250224,185300,781937970,20100,20100,20100,20100,0
20250224,185200,781937970,20100,20100,20100,20100,0
20250224,185100,781937970,20100,20100,20100,20100,0
20250224,185000,781937970,20100,20100,20100,20100,0
20250224,184900,781937970,20100,20100,20100,20100,0
20250224,184800,781937970,20100,20100,20100,20100,0
20250224,184700,781937970,20100,20100,20100,20100,0
20250224,184600,781937970,20100,20100,20100,20100,0
20250224,184500,781937970,20100,20100,20100,20100,0
20250224,184400,781937970,20100,20100,20100,20100,0
20250224,184300,781937970,20100,20100,20100,20100,0
20250224,184200,781937970,20100,20100,20100,20100,0
20250224,184100,781937970,20100,20100,20100,20100,0
20250224,184000,781937970,20100,20100,20100,20100,0
20250224,183900,781937970,20100,20100,20100,20100,0
20250224,183800,781937970,20100,20100,20100,20100,0
20250224,183700,781937970,20100,20100,20100,20100,0
20250224,183600,781937970,20100,20100,20100,20100,0
20250224,183500,781937970,20100,20100,20100,20100,0
20250224,183400,781937970,20100,20100,20100,20100,0
20250224,183300,781937970,20100,20100,20100,20100,0
20250224,183200,781937970,20100,20100,20100,20100,0
20250224,183100,781937970,20100,20100,20100,20100,0
20250224,183000,781937970,20100,20100,20100,20100,0
20250224,182900,781937970,20100,20100,20100,20100,0
20250224,182800,781937970,20100,20100,20100,20100,1643
20250224,182700,781937970,20100,20100,20100,20100,0
20250224,182600,781937970,20100,20100,20100,20100,0
20250224,182500,781937970,20100,20100,20100,20100,0
20250224,182400,781937970,20100,20100,20100,20100,0
20250224,182300,781937970,20100,20100,20100,20100,0
20250224,182200,781937970,20100,20100,20100,20100,0
20250224,182100,781937970,20100,20100,20100,20100,0
20250224,182000,781937970,20100,20100,20100,20100,0
20250224,181900,781937970,20100,20100,20100,20100,0
20250224,181800,781937970,20100,20100,20100,20100,0
20250224,181700,781937970,20100,20100,20100,20100,0
20250224,181600,781937970,20100,20100,20100,20100,0
20250224,181500,781937970,20100,20100,20100,20100,0
20250224,181400,781937970,20100,20100,20100,20100,0
20250224,181300,781937970,20100,20100,20100,20100,0
20250224,181200,781937970,20100,20100,20100,20100,0
20250224,181100,781937970,20100,20100,20100,20100,0
20250224,181000,781937970,20100,20100,20100,20100,0
20250224,180900,781937970,20100,20100,20100,20100,0
20250224,180800,781937970,20100,20100,20100,20100,0
20250224,180700,781937970,20100,20100,20100,20100,0
20250224,180600,781937970,20100,20100,20100,20100,0
20250224,180500,781937970,20100,20100,20100,20100,0
20250224,180400,781937970,20100,20100,20100,20100,0
20250224,180300,781937970,20100,20100,20100,20100,0
20250224,180200,781937970,20100,20100,20100,20100,0
20250224,180100,781937970,20100,20100,20100,20100,0
20250224,180000,781937970,20100,20100,20100,20100,0
20250224,175900,781937970,20100,20100,20100,20100,0
20250224,175800,781937970,20100,20100,20100,20100,1643
20250224,175700,781937970,20100,20100,20100,20100,0
20250224,175600,781937970,20100,20100,20100,20100,0
20250224,175500,781937970,20100,20100,20100,20100,0
20250224,175400,781937970,20100,20100,20100,20100,0
20250224,175300,781937970,20100,20100,20100,20100,0
20250224,175200,781937970,20100,20100,20100,20100,0
20250224,175100,781937970,20100,20100,20100,20100,0
20250224,175000,781937970,20100,20100,20100,20100,0
20250224,174900,781937970,20100,20100,20100,20100,0
20250224,174800,781937970,20100,20100,20100,20100,0
20250224,174700,781937970,20100,20100,20100,20100,0
20250224,174600,781937970,20100,20100,20100,20100,0
20250224,174500,781937970,20100,20100,20100,20100,0
20250224,174400,781937970,20100,20100,20100,20100,0
20250224,174300,781937970,20100,20100,20100,20100,0
20250224,174200,781937970,20100,20100,20100,20100,0
20250224,174100,781937970,20100,20100,20100,20100,0
20250224,174000,781937970,20100,20100,20100,20100,0
20250224,173900,781937970,20100,20100,20100,20100,0
20250224,173800,781937970,20100,20100,20100,20100,0
20250224,173700,781937970,20100,20100,20100,20100,0
20250224,173600,781937970,20100,20100,20100,20100,0
20250224,173500,781937970,20100,20100,20100,20100,0
20250224,173400,781937970,20100,20100,20100,20100,0
20250224,173300,781937970,20100,20100,20100,20100,0
20250224,173200,781937970,20100,20100,20100,20100,0
20250224,173100,781937970,20100,20100,20100,20100,0
20250224,173000,781937970,20100,20100,20100,20100,0
20250224,172900,781937970,20100,20100,20100,20100,0
20250224,172800,781937970,20100,20100,20100,20100,1643
20250224,172700,781937970,20100,20100,20100,20100,0
20250224,172600,781937970,20100,20100,20100,20100,0
20250224,172500,781937970,20100,20100,20100,20100,0
20250224,172400,781937970,20100,20100,20100,20100,0
20250224,172300,781937970,20100,20100,20100,20100,0
20250224,172200,781937970,20100,20100,20100,20100,0
20250224,172100,781937970,20100,20100,20100,20100,0
20250224,172000,781937970,20100,20100,20100,20100,0
20250224,171900,781937970,20100,20100,20100,20100,0
20250224,171800,781937970,20100,20100,20100,20100,0
20250224,171700,781937970,20100,20100,20100,20100,0
20250224,171600,781937970,20100,20100,20100,20100,0
20250224,171500,781937970,20100,20100,20100,20100,0
20250224,171400,781937970,20100,20100,20100,20100,0
20250224,171300,781937970,20100,20100,20100,20100,0
20250224,171200,781937970,20100,20100,20100,20100,0
20250224,171100,781937970,20100,20100,20100,20100,0
20250224,171000,781937970,20100,20100,20100,20100,0
20250224,170900,781937970,20100,20100,20100,20100,0
20250224,170800,781937970,20100,20100,20100,20100,0
20250224,170700,781937970,20100,20100,20100,20100,0
20250224,170600,781937970,20100,20100,20100,20100,0
20250224,170500,781937970,20100,20100,20100,20100,0
20250224,170400,781937970,20100,20100,20100,20100,0
20250224,170300,781937970,20100,20100,20100,20100,0
20250224,170200,781937970,20100,20100,20100,20100,0
20250224,170100,781937970,20100,20100,20100,20100,0
20250224,170000,781937970,20100,20100,20100,20100,0
20250224,165900,781937970,20100,20100,20100,20100,0
20250224,165800,781937970,20100,20100,20100,20100,1643
20250224,165700,781937970,20100,20100,20100,20100,0
20250224,165600,781937970,20100,20100,20100,20100,0
20250224,165500,781937970,20100,20100,20100,20100,0
20250224,165400,781937970,20100,20100,20100,20100,0
20250224,165300,781937970,20100,20100,20100,20100,0
20250224,165200,781937970,20100,20100,20100,20100,0
20250224,165100,781937970,20100,20100,20100,20100,0
20250224,165000,781937970,20100,20100,20100,20100,0
20250224,164900,781937970,20100,20100,20100,20100,0
20250224,164800,781937970,20100,20100,20100,20100,0
20250224,164700,781937970,20100,20100,20100,20100,0
20250224,164600,781937970,20100,20100,20100,20100,0
20250224,164500,781937970,20100,20100,20100,20100,0
20250224,164400,781937970,20100,20100,20100,20100,0
20250224,164300,781937970,20100,20100,20100,20100,0
20250224,164200,781937970,20100,20100,20100,20100,0
20250224,164100,781937970,20100,20100,20100,20100,0
20250224,164000,781937970,20100,20100,20100,20100,0
20250224,163900,781937970,20100,20100,20100,20100,0
20250224,163800,781937970,20100,20100,20100,20100,0
20250224,163700,781937970,20100,20100,20100,20100,0
20250224,163600,781937970,20100,20100,20100,20100,0
20250224,163500,781937970,20100,20100,20100,20100,0
20250224,163400,781937970,20100,20100,20100,20100,0
20250224,163300,781937970,20100,20100,20100,20100,0
20250224,163200,781937970,20100,20100,20100,20100,0
20250224,163100,781937970,20100,20100,20100,20100,0
20250224,163000,781937970,20100,20100,20100,20100,0
20250224,162900,781937970,20100,20100,20100,20100,0
20250224,162800,781937970,20100,20100,20100,20100,1643
20250224,162700,781937970,20100,20100,20100,20100,0
20250224,162600,781937970,20100,20100,20100,20100,0
20250224,162500,781937970,20100,20100,20100,20100,0
20250224,162400,781937970,20100,20100,20100,20100,0
20250224,162300,781937970,20100,20100,20100,20100,0
20250224,162200,781937970,20100,20100,20100,20100,0
20250224,162100,781937970,20100,20100,20100,20100,0
20250224,162000,781937970,20100,20100,20100,20100,0
20250224,161900,781937970,20100,20100,20100,20100,0
20250224,161800,781937970,20100,20100,20100,20100,0
20250224,161700,781937970,20100,20100,20100,20100,0
20250224,161600,781937970,20100,20100,20100,20100,0
20250224,161500,781937970,20100,20100,20100,20100,0
20250224,161400,781937970,20100,20100,20100,20100,0
20250224,161300,781937970,20100,20100,20100,20100,0
20250224,161200,781937970,20100,20100,20100,20100,0
20250224,161100,781937970,20100,20100,20100,20100,0
20250224,161000,781937970,20100,20100,20100,20100,0
20250224,160900,781937970,20100,20100,20100,20100,0
20250224,160800,781937970,20100,20100,20100,20100,0
20250224,160700,781937970,20100,20100,20100,20100,0
20250224,160600,781937970,20100,20100,20100,20100,0
20250224,160500,781937970,20100,20100,20100,20100,0
20250224,160400,781937970,20100,20100,20100,20100,0
20250224,160300,781937970,20100,20100,20100,20100,0
20250224,160200,781937970,20100,20100,20100,20100,0
20250224,160100,781937970,20100,20100,20100,20100,0
20250224,160000,781937970,20100,20100,20100,20100,0
20250224,155900,781937970,20100,20100,20100,20100,0
20250224,155800,781937970,20100,20100,20100,20100,1643
20250224,155700,781937970,20100,20100,20100,20100,0
20250224,155600,781937970,20100,20100,20100,20100,0
20250224,155500,781937970,20100,20100,20100,20100,0
20250224,155400,781937970,20100,20100,20100,20100,0
20250224,155300,781937970,20100,20100,20100,20100,0
20250224,155200,781937970,20100,20100,20100,20100,0
20250224,155100,781937970,20100,20100,20100,20100,0
20250224,155000,781937970,20100,20100,20100,20100,0
20250224,154900,781937970,20100,20100,20100,20100,0
20250224,154800,781937970,20100,20100,20100,20100,0
20250224,154700,781937970,20100,20100,20100,20100,0
20250224,154600,781937970,20100,20100,20100,20100,0
20250224,154500,781937970,20100,20100,20100,20100,0
20250224,154400,781937970,20100,20100,20100,20100,0
20250224,154300,781937970,20100,20100,20100,20100,0
20250224,154200,781937970,20100,20100,20100,20100,0
20250224,154100,781937970,20100,20100,20100,20100,0
20250224,154000,781937970,20100,20100,20100,20100,0
20250224,153900,781937970,20100,20100,20100,20100,0
20250224,153800,781937970,20100,20100,20100,20100,0
20250224,153700,781937970,20100,20100,20100,20100,0
20250224,153600,781937970,20100,20100,20100,20100,0
20250224,153500,781937970,20100,20100,20100,20100,0
20250224,153400,781937970,20100,20100,20100,20100,0
20250224,153300,781937970,20100,20100,20100,20100,0
20250224,153200,781937970,20100,20100,20100,20100,0
20250224,153100,781937970,20100,20100,20100,20100,0
20250224,153000,781937970,20100,20100,20100,20100,1643
20250224,152900,748913670,20050,20050,20050,20050,0
20250224,152800,748913670,20050,20050,20050,20050,0
20250224,152700,748913670,20050,20050,20050,20050,0
20250224,152600,748913670,20050,20050,20050,20050,0
20250224,152500,748913670,20050,20050,20050,20050,0
20250224,152400,748913670,20050,20050,20050,20050,0
20250224,152300,748913670,20050,20050,20050,20050,0
20250224,152200,748913670,20050,20050,20050,20050,0
20250224,152100,748913670,20050,20050,20050,20050,0
20250224,152000,748913670,20050,20050,20050,20050,0
20250224,151900,748913670,20050,19990,20050,19980,276
20250224,151800,743391270,19990,19980,20000,19970,43
20250224,151700,742532060,19980,19980,19980,19950,162
20250224,151600,739299320,19980,19980,19980,19980,0
20250224,151500,739299320,19980,19960,19980,19950,83
20250224,151400,737642920,19960,19970,19970,19960,20
20250224,151300,737243530,19980,19980,19980,19980,0
20250224,151200,737243530,19980,19980,19980,19980,1
20250224,151100,737223550,20000,19990,20000,19950,881
20250224,151000,719639520,20000,19960,20000,19960,4
20250224,150900,719559630,19970,20000,20000,19970,386
20250224,150800,711841360,20050,20050,20050,20050,0
20250224,150700,711841360,20050,20050,20050,20050,20
20250224,150600,711440360,20050,20050,20050,20050,0
20250224,150500,711440360,20050,20050,20050,20050,1
20250224,150400,711420310,20050,20050,20050,20050,1
20250224,150300,711400260,20050,20050,20050,20050,0
20250224,150200,711400260,20050,20050,20050,20050,1
20250224,150100,711380210,20000,19960,20000,19960,1897
20250224,150000,673451140,19960,19960,19960,19960,1
20250224,145900,673431180,19940,19940,19940,19940,20
20250224,145800,673032380,19960,19940,19960,19940,65
20250224,145700,671735820,19940,19940,19940,19940,3
20250224,145600,671676000,19930,19930,19930,19930,16
20250224,145500,671357120,19930,19910,19930,19910,323
20250224,145400,664925820,19910,19910,19910,19910,0
20250224,145300,664925820,19910,19910,19910,19910,0
20250224,145200,664925820,19910,19910,19910,19910,0
20250224,145100,664925820,19910,19910,19910,19910,0
20250224,145000,664925820,19910,19910,19910,19910,0
20250224,144900,664925820,19910,19910,19910,19910,0
20250224,144800,664925820,19910,19910,19910,19910,0
20250224,144700,664925820,19910,19910,19910,19910,0
20250224,144600,664925820,19910,19910,19910,19910,0
20250224,144500,664925820,19910,19910,19910,19910,20
20250224,144400,664527620,19910,19910,19910,19910,0
20250224,144300,664527620,19910,19910,19910,19910,1
20250224,144200,664507710,19910,19910,19910,19910,0
20250224,144100,664507710,19910,19910,19910,19910,0
20250224,144000,664507710,19910,19910,19910,19910,109
20250224,143900,662337520,19910,19910,19910,19910,0
20250224,143800,662337520,19910,19910,19910,19910,0
20250224,143700,662337520,19910,19910,19910,19910,101
20250224,143600,660326610,19910,19910,19910,19910,0
20250224,143500,660326610,19910,19920,19920,19910,100
20250224,143400,658335010,19920,19920,19920,19920,1
20250224,143300,658315090,19960,19960,19960,19960,0
20250224,143200,658315090,19960,19960,19960,19960,0
20250224,143100,658315090,19960,19940,19960,19940,3
20250224,143000,658255240,19930,19930,19970,19930,18
20250224,142900,657896440,19940,19940,19940,19940,0
20250224,142800,657896440,19940,19940,19970,19940,17
20250224,142700,657557410,19950,19940,19970,19940,153
20250224,142600,654503330,19930,19910,19940,19910,55
20250224,142500,653408150,19910,19920,19920,19910,50
20250224,142400,652412510,19930,19930,19930,19930,16
20250224,142300,652093630,19930,19930,19930,19930,0
20250224,142200,652093630,19930,19930,19930,19930,0
20250224,142100,652093630,19930,19930,19930,19930,0
20250224,142000,652093630,19930,19930,19930,19930,0
20250224,141900,652093630,19930,19930,19930,19930,0
20250224,141800,652093630,19930,19930,19930,19930,0
20250224,141700,652093630,19930,19930,19930,19930,0
20250224,141600,652093630,19930,19930,19930,19930,0
20250224,141500,652093630,19930,19930,19930,19930,0
20250224,141400,652093630,19930,19930,19930,19930,0
20250224,141300,652093630,19930,19930,19930,19930,0
20250224,141200,652093630,19930,19920,19960,19920,13
20250224,141100,651834440,19910,19910,19910,19910,45
20250224,141000,650938490,19910,19910,19910,19910,0
20250224,140900,650938490,19910,19910,19910,19910,0
20250224,140800,650938490,19910,19910,19910,19910,0
20250224,140700,650938490,19910,19910,19910,19910,0
20250224,140600,650938490,19910,19910,19910,19910,0
20250224,140500,650938490,19910,19910,19910,19910,98
20250224,140400,648987310,19910,19900,19910,19900,105
20250224,140300,646897770,19900,19880,19900,19880,111
20250224,140200,644690770,19890,19900,19900,19890,308
20250224,140100,638561770,19900,19920,19920,19890,1702
20250224,140000,604691470,19930,19930,19930,19930,0
20250224,135900,604691470,19930,19930,19930,19930,0
20250224,135800,604691470,19930,19930,19930,19930,0
20250224,135700,604691470,19930,19900,19930,19900,6
20250224,135600,604572040,19910,19910,19910,19910,0
20250224,135500,604572040,19910,19920,19920,19910,3
20250224,135400,604512300,19930,19930,19980,19930,15
20250224,135300,604213190,19910,19910,19910,19910,0
20250224,135200,604213190,19910,19910,19910,19910,0
20250224,135100,604213190,19910,19910,19910,19910,0
20250224,135000,604213190,19910,19910,19910,19910,2
20250224,134900,604173370,19910,19910,19910,19910,57
20250224,134800,603038500,19910,19910,19910,19910,0
20250224,134700,603038500,19910,19910,19910,19910,3
20250224,134600,602978770,19910,19910,19910,19910,0
20250224,134500,602978770,19910,19910,19910,19910,0
20250224,134400,602978770,19910,19910,19910,19910,0
20250224,134300,602978770,19910,19910,19910,19910,0
20250224,134200,602978770,19910,19910,19910,19910,0
20250224,134100,602978770,19910,19880,19910,19880,201
20250224,134000,598982860,19890,19890,19890,19890,600
20250224,133900,587048860,19910,19930,19930,19900,540
20250224,133800,576298450,19940,19940,19940,19940,1
20250224,133700,576278510,19980,19980,19980,19980,0
20250224,133600,576278510,19980,19980,19980,19980,0
20250224,133500,576278510,19980,19980,19980,19980,0
20250224,133400,576278510,19980,19980,19980,19980,0
20250224,133300,576278510,19980,19980,19980,19980,0
20250224,133200,576278510,19980,19980,19980,19980,0
20250224,133100,576278510,19980,19940,19980,19940,6
20250224,133000,576158710,19970,19950,19970,19940,4
20250224,132900,576078900,19980,19940,19980,19940,6
20250224,132800,575959220,19930,19930,19930,19930,0
20250224,132700,575959220,19930,19930,19930,19930,0
20250224,132600,575959220,19930,19950,19970,19930,4
20250224,132500,575879430,19940,19940,19970,19920,111
20250224,132400,573663040,19970,19940,19970,19940,31
20250224,132300,573044580,19920,19920,19920,19920,0
20250224,132200,573044580,19920,19930,19930,19920,85
20250224,132100,571350880,19920,19920,19920,19920,45
20250224,132000,570454480,19920,19920,19920,19920,25
20250224,131900,569956480,19920,19920,19920,19920,2
20250224,131800,569916640,19920,19910,19920,19910,44
20250224,131700,569040480,19910,19910,19910,19910,30
20250224,131600,568443180,19900,19900,19900,19900,0
20250224,131500,568443180,19900,19900,19900,19900,20
20250224,131400,568045180,19890,19890,19890,19890,0
20250224,131300,568045180,19890,19890,19890,19890,20
20250224,131200,567647380,19900,19900,19900,19900,1
20250224,131100,567627480,19890,19890,19890,19890,0
20250224,131000,567627480,19890,19890,19890,19890,0
20250224,130900,567627480,19890,19890,19890,19890,2
20250224,130800,567587700,19900,19900,19900,19900,0
20250224,130700,567587700,19900,19900,19900,19900,0
20250224,130600,567587700,19900,19900,19900,19900,0
20250224,130500,567587700,19900,19900,19900,19900,0
20250224,130400,567587700,19900,19900,19900,19900,0
20250224,130300,567587700,19900,19900,19900,19900,51
20250224,130200,566572800,19900,19900,19900,19900,0
20250224,130100,566572800,19900,19900,19900,19900,0
20250224,130000,566572800,19900,19900,19900,19900,0
20250224,125900,566572800,19900,19890,19900,19890,5
20250224,125800,566473340,19900,19900,19900,19900,0
20250224,125700,566473340,19900,19900,19900,19900,0
20250224,125600,566473340,19900,19890,19900,19890,101
20250224,125500,564464440,19860,19860,19860,19860,50
20250224,125400,563471440,19870,19870,19870,19870,0
20250224,125300,563471440,19870,19870,19870,19870,0
20250224,125200,563471440,19870,19870,19870,19870,64
20250224,125100,562199760,19870,19870,19870,19870,0
20250224,125000,562199760,19870,19870,19870,19870,0
20250224,124900,562199760,19870,19870,19870,19870,0
20250224,124800,562199760,19870,19870,19870,19870,0
20250224,124700,562199760,19870,19870,19870,19870,50
20250224,124600,561206260,19870,19870,19870,19870,50
20250224,124500,560212760,19870,19870,19870,19870,0
20250224,124400,560212760,19870,19870,19870,19870,0
20250224,124300,560212760,19870,19870,19870,19870,0
20250224,124200,560212760,19870,19870,19870,19870,1
20250224,124100,560192890,19900,19870,19900,19860,401
20250224,124000,552226380,19870,19870,19870,19870,0
20250224,123900,552226380,19870,19880,19880,19870,300
20250224,123800,546263700,19890,19890,19890,19890,0
20250224,123700,546263700,19890,19890,19890,19890,1
20250224,123600,546243810,19900,19900,19900,19900,0
20250224,123500,546243810,19900,19900,19900,19900,0
20250224,123400,546243810,19900,19900,19900,19900,1
20250224,123300,546223910,19880,19880,19880,19880,0
20250224,123200,546223910,19880,19880,19880,19880,0
20250224,123100,546223910,19880,19880,19880,19880,0
20250224,123000,546223910,19880,19880,19880,19880,52
20250224,122900,545190150,19880,19880,19880,19880,0
20250224,122800,545190150,19880,19880,19880,19880,0
20250224,122700,545190150,19880,19880,19880,19880,20
20250224,122600,544792550,19890,19890,19890,19890,0
20250224,122500,544792550,19890,19890,19890,19890,2
20250224,122400,544752770,19890,19890,19890,19890,0
20250224,122300,544752770,19890,19890,19890,19890,0
20250224,122200,544752770,19890,19890,19890,19890,1
20250224,122100,544732880,19910,19910,19910,19910,0
20250224,122000,544732880,19910,19900,19910,19900,31
20250224,121900,544115970,19890,19910,19910,19890,6
20250224,121800,543996570,19900,19900,19900,19870,17
20250224,121700,543658620,19930,19930,19930,19930,0
20250224,121600,543658620,19930,19900,19930,19900,2
20250224,121500,543618790,19900,19900,19930,19900,7
20250224,121400,543479430,19930,19890,19930,19890,5
20250224,121300,543379930,19900,19900,19900,19900,2
20250224,121200,543340130,19910,19900,19920,19900,10
20250224,121100,543141010,19880,19880,19880,19880,5
20250224,121000,543041610,19870,19870,19870,19870,30
20250224,120900,542445510,19880,19880,19880,19880,5
20250224,120800,542346110,19870,19870,19870,19870,0
20250224,120700,542346110,19870,19870,19870,19870,0
20250224,120600,542346110,19870,19870,19870,19870,0
20250224,120500,542346110,19870,19870,19870,19870,0
20250224,120400,542346110,19870,19870,19870,19870,0
20250224,120300,542346110,19870,19870,19870,19870,50
20250224,120200,541352610,19940,19940,19940,19940,0
20250224,120100,541352610,19940,19940,19940,19940,0
20250224,120000,541352610,19940,19940,19940,19940,0
20250224,115900,541352610,19940,19910,19940,19870,502
20250224,115800,531377600,19950,19950,19950,19950,0
20250224,115700,531377600,19950,19950,19950,19950,0
20250224,115600,531377600,19950,19950,19950,19950,0
20250224,115500,531377600,19950,19950,19950,19950,0
20250224,115400,531377600,19950,19950,19950,19950,0
20250224,115300,531377600,19950,19880,19950,19870,255
20250224,115200,526308190,19880,19890,19890,19880,500
20250224,115100,516368170,19900,19900,19900,19900,0
20250224,115000,516368170,19900,19910,19920,19900,6
20250224,114900,516248740,19910,19920,19920,19910,3
20250224,114800,516188990,19940,19940,19940,19940,0
20250224,114700,516188990,19940,19970,19970,19930,4
20250224,114600,516109220,19940,19940,19940,19940,0
20250224,114500,516109220,19940,19940,19940,19940,0
20250224,114400,516109220,19940,19940,19940,19940,0
20250224,114300,516109220,19940,19940,19940,19940,0
20250224,114200,516109220,19940,19940,19940,19940,0
20250224,114100,516109220,19940,19940,19940,19940,0
20250224,114000,516109220,19940,19940,19940,19940,12
20250224,113900,515869940,19940,19940,19940,19940,0
20250224,113800,515869940,19940,19940,19940,19940,0
20250224,113700,515869940,19940,19940,19940,19940,0
20250224,113600,515869940,19940,19940,19940,19940,0
20250224,113500,515869940,19940,19940,19940,19940,0
20250224,113400,515869940,19940,19950,19950,19940,2
20250224,113300,515830050,19940,19980,20000,19930,39
20250224,113200,515051000,19930,19930,19980,19930,53
20250224,113100,513992180,19960,19960,19960,19960,0
20250224,113000,513992180,19960,19910,19960,19880,32
20250224,112900,513354870,19910,19910,19910,19910,0
20250224,112800,513354870,19910,19890,19970,19890,171
20250224,112700,509949760,19900,19870,19900,19870,4
20250224,112600,509870220,19910,19870,19910,19870,61
20250224,112500,508656370,19890,19860,19890,19860,12
20250224,112400,508418020,19860,19880,19890,19860,698
20250224,112300,494550760,19860,19860,19860,19850,580
20250224,112200,483032760,19870,19860,19870,19860,500
20250224,112100,473100260,19840,19850,19850,19840,2
20250224,112000,473060570,19860,19860,19860,19860,3
20250224,111900,473000990,19870,19870,19870,19870,0
20250224,111800,473000990,19870,19870,19870,19870,0
20250224,111700,473000990,19870,19850,19870,19850,233
20250224,111600,468372890,19850,19850,19850,19850,0
20250224,111500,468372890,19850,19840,19850,19840,50
20250224,111400,467380600,19850,19850,19850,19850,0
20250224,111300,467380600,19850,19850,19850,19850,0
20250224,111200,467380600,19850,19850,19850,19850,0
20250224,111100,467380600,19850,19850,19850,19850,0
20250224,111000,467380600,19850,19850,19850,19850,0
20250224,110900,467380600,19850,19850,19850,19850,0
20250224,110800,467380600,19850,19850,19850,19850,0
20250224,110700,467380600,19850,19830,19850,19830,155
20250224,110600,464306910,19830,19830,19830,19830,25
20250224,110500,463811160,19830,19830,19830,19830,0
20250224,110400,463811160,19830,19830,19830,19830,0
20250224,110300,463811160,19830,19830,19830,19830,0
20250224,110200,463811160,19830,19830,19830,19830,0
20250224,110100,463811160,19830,19830,19830,19830,0
20250224,110000,463811160,19830,19830,19830,19830,0
20250224,105900,463811160,19830,19830,19830,19830,0
20250224,105800,463811160,19830,19830,19830,19830,7
20250224,105700,463672350,19840,19840,19840,19840,5
20250224,105600,463573150,19860,19810,19860,19810,150
20250224,105500,460601400,19810,19840,19840,19810,651
20250224,105400,447694440,19840,19840,19840,19840,0
20250224,105300,447694440,19840,19840,19840,19840,4
20250224,105200,447615080,19840,19870,19870,19840,864
20250224,105100,430461500,19900,19900,19900,19900,0
20250224,105000,430461500,19900,19900,19900,19900,0
20250224,104900,430461500,19900,19900,19900,19900,0
20250224,104800,430461500,19900,19900,19900,19900,0
20250224,104700,430461500,19900,19900,19900,19900,0
20250224,104600,430461500,19900,19900,19900,19900,0
20250224,104500,430461500,19900,19900,19900,19900,0
20250224,104400,430461500,19900,19900,19900,19900,0
20250224,104300,430461500,19900,19900,19900,19900,0
20250224,104200,430461500,19900,19900,19900,19900,0
20250224,104100,430461500,19900,19900,19900,19900,0
20250224,104000,430461500,19900,19900,19900,19900,0
20250224,103900,430461500,19900,19900,19900,19900,0
20250224,103800,430461500,19900,19890,19900,19890,30
20250224,103700,429864790,19910,19910,19910,19910,0
20250224,103600,429864790,19910,19910,19910,19910,0
20250224,103500,429864790,19910,19910,19910,19910,0
20250224,103400,429864790,19910,19910,19910,19910,0
20250224,103300,429864790,19910,19880,19910,19880,46
20250224,103200,428949140,19910,19880,19910,19880,12
20250224,103100,428710440,19900,19880,19900,19870,211
20250224,103000,424517680,19890,19900,19900,19890,362
20250224,102900,417313900,19900,19910,19910,19900,77
20250224,102800,415781430,19910,19910,19910,19910,0
20250224,102700,415781430,19910,19910,19910,19910,0
20250224,102600,415781430,19910,19910,19910,19910,0
20250224,102500,415781430,19910,19910,19910,19910,0
20250224,102400,415781430,19910,19920,19920,19910,103
20250224,102300,413729900,19920,19920,19920,19920,0
20250224,102200,413729900,19920,19920,19920,19920,0
20250224,102100,413729900,19920,19920,19920,19920,40
20250224,102000,412933100,19920,19940,19970,19920,6
20250224,101900,412813460,19980,19940,19980,19940,2
20250224,101800,412773540,19970,19970,19970,19970,0
20250224,101700,412773540,19970,19970,19970,19970,0
20250224,101600,412773540,19970,19930,19980,19930,54
20250224,101500,411695900,19900,19900,19900,19900,0
20250224,101400,411695900,19900,19930,19930,19890,6
20250224,101300,411576430,19890,19940,19940,19890,4
20250224,101200,411496760,19900,19880,19940,19880,106
20250224,101100,409388310,19880,19870,19880,19870,36
20250224,101000,408672790,19870,19870,19870,19870,5
20250224,100900,408573440,19880,19880,19880,19880,0
20250224,100800,408573440,19880,19880,19880,19880,5
20250224,100700,408474040,19860,19860,19860,19860,0
20250224,100600,408474040,19860,19860,19860,19860,0
20250224,100500,408474040,19860,19860,19860,19860,0
20250224,100400,408474040,19860,19860,19860,19860,14
20250224,100300,408196000,19880,19880,19880,19880,0
20250224,100200,408196000,19880,19880,19880,19880,46
20250224,100100,407281520,19890,19860,19890,19850,254
20250224,100000,402237820,19860,19860,19860,19860,51
20250224,095900,401224960,19860,19860,19860,19860,249
20250224,095800,396279820,19870,19870,19870,19870,75
20250224,095700,394789570,19870,19900,19900,19870,195
20250224,095600,390914140,19910,19890,19910,19880,16
20250224,095500,390595970,19880,19880,19880,19880,0
20250224,095400,390595970,19880,19880,19880,19880,10
20250224,095300,390397170,19930,19930,19930,19930,225
20250224,095200,385912920,19930,19930,19930,19930,0
20250224,095100,385912920,19930,19870,19930,19870,195
20250224,095000,382037220,19870,19870,19930,19870,141
20250224,094900,379235490,19870,19890,19890,19870,319
20250224,094800,372892960,19920,19950,19950,19890,3344
20250224,094700,306269430,19990,19980,19990,19960,566
20250224,094600,294970780,19980,19980,19980,19980,44
20250224,094500,294091660,19980,19980,19980,19980,5
20250224,094400,293991760,19980,19990,19990,19980,2
20250224,094300,293951790,19970,19970,19970,19970,0
20250224,094200,293951790,19970,19970,19970,19970,0
20250224,094100,293951790,19970,19980,19980,19970,10
20250224,094000,293752040,20000,19990,20000,19990,3
20250224,093900,293692050,19990,19990,19990,19990,1
20250224,093800,293672060,19960,19960,19960,19960,1
20250224,093700,293652100,19990,19950,20000,19950,28
20250224,093600,293092990,19920,19990,20000,19920,1065
20250224,093500,271851720,19960,19960,19960,19960,50
20250224,093400,270853720,19960,19950,19960,19950,2
20250224,093300,270813810,19990,19950,20000,19920,318
20250224,093200,264468480,19960,19950,19960,19930,105
20250224,093100,262374760,20000,20000,20000,20000,0
20250224,093000,262374760,20000,19930,20000,19930,1233
20250224,092900,237716300,19930,19920,20000,19920,35
20250224,092800,237018140,19930,19920,19930,19920,4
20250224,092700,236938430,19920,19900,19920,19900,210
20250224,092600,232758310,19900,19900,19900,19890,80
20250224,092500,231166320,19880,19880,19880,19880,107
20250224,092400,229039160,19870,19980,19980,19870,1697
20250224,092300,195295450,20000,20000,20000,20000,142
20250224,092200,192455450,20000,20000,20000,20000,276
20250224,092100,186935450,19990,19990,19990,19990,1
20250224,092000,186915460,19980,19930,19980,19930,122
20250224,091900,184478030,19900,19900,19930,19890,478
20250224,091800,174966790,19900,19900,19900,19900,38
20250224,091700,174210590,19900,19940,19940,19900,486
20250224,091600,164528600,19950,19950,19950,19950,110
20250224,091500,162334100,19940,19910,19980,19900,184
20250224,091400,158667850,19890,19860,19890,19850,124
20250224,091300,156204810,19850,19850,19870,19840,247
20250224,091200,151301760,19850,19890,19890,19850,380
20250224,091100,143758110,19840,19970,19990,19840,1986
20250224,091000,104224810,19990,20050,20100,19980,1157
20250224,090900,81090100,20050,20000,20050,20000,12
20250224,090800,80850050,20000,20000,20000,20000,83
20250224,090700,79190050,20000,20100,20150,20000,44
20250224,090600,78309700,20000,20000,20150,19990,1017
20250224,090500,57959150,20000,20050,20050,20000,706
20250224,090400,43836000,20050,20050,20050,20050,201
20250224,090300,39805950,20200,20150,20200,20050,274
20250224,090200,34289550,20050,20100,20150,20050,30
20250224,090100,33686650,20000,20100,20200,20000,852
20250224,090000,16616950,20100,20200,20200,20100,672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195800 781937970 20100 20100 20100 20100 1643
3 20250224 195700 781937970 20100 20100 20100 20100 0
4 20250224 195600 781937970 20100 20100 20100 20100 0
5 20250224 195500 781937970 20100 20100 20100 20100 0
6 20250224 195400 781937970 20100 20100 20100 20100 0
7 20250224 195300 781937970 20100 20100 20100 20100 0
8 20250224 195200 781937970 20100 20100 20100 20100 0
9 20250224 195100 781937970 20100 20100 20100 20100 0
10 20250224 195000 781937970 20100 20100 20100 20100 0
11 20250224 194900 781937970 20100 20100 20100 20100 0
12 20250224 194800 781937970 20100 20100 20100 20100 0
13 20250224 194700 781937970 20100 20100 20100 20100 0
14 20250224 194600 781937970 20100 20100 20100 20100 0
15 20250224 194500 781937970 20100 20100 20100 20100 0
16 20250224 194400 781937970 20100 20100 20100 20100 0
17 20250224 194300 781937970 20100 20100 20100 20100 0
18 20250224 194200 781937970 20100 20100 20100 20100 0
19 20250224 194100 781937970 20100 20100 20100 20100 0
20 20250224 194000 781937970 20100 20100 20100 20100 0
21 20250224 193900 781937970 20100 20100 20100 20100 0
22 20250224 193800 781937970 20100 20100 20100 20100 0
23 20250224 193700 781937970 20100 20100 20100 20100 0
24 20250224 193600 781937970 20100 20100 20100 20100 0
25 20250224 193500 781937970 20100 20100 20100 20100 0
26 20250224 193400 781937970 20100 20100 20100 20100 0
27 20250224 193300 781937970 20100 20100 20100 20100 0
28 20250224 193200 781937970 20100 20100 20100 20100 0
29 20250224 193100 781937970 20100 20100 20100 20100 0
30 20250224 193000 781937970 20100 20100 20100 20100 0
31 20250224 192900 781937970 20100 20100 20100 20100 0
32 20250224 192800 781937970 20100 20100 20100 20100 1643
33 20250224 192700 781937970 20100 20100 20100 20100 0
34 20250224 192600 781937970 20100 20100 20100 20100 0
35 20250224 192500 781937970 20100 20100 20100 20100 0
36 20250224 192400 781937970 20100 20100 20100 20100 0
37 20250224 192300 781937970 20100 20100 20100 20100 0
38 20250224 192200 781937970 20100 20100 20100 20100 0
39 20250224 192100 781937970 20100 20100 20100 20100 0
40 20250224 192000 781937970 20100 20100 20100 20100 0
41 20250224 191900 781937970 20100 20100 20100 20100 0
42 20250224 191800 781937970 20100 20100 20100 20100 0
43 20250224 191700 781937970 20100 20100 20100 20100 0
44 20250224 191600 781937970 20100 20100 20100 20100 0
45 20250224 191500 781937970 20100 20100 20100 20100 0
46 20250224 191400 781937970 20100 20100 20100 20100 0
47 20250224 191300 781937970 20100 20100 20100 20100 0
48 20250224 191200 781937970 20100 20100 20100 20100 0
49 20250224 191100 781937970 20100 20100 20100 20100 0
50 20250224 191000 781937970 20100 20100 20100 20100 0
51 20250224 190900 781937970 20100 20100 20100 20100 0
52 20250224 190800 781937970 20100 20100 20100 20100 0
53 20250224 190700 781937970 20100 20100 20100 20100 0
54 20250224 190600 781937970 20100 20100 20100 20100 0
55 20250224 190500 781937970 20100 20100 20100 20100 0
56 20250224 190400 781937970 20100 20100 20100 20100 0
57 20250224 190300 781937970 20100 20100 20100 20100 0
58 20250224 190200 781937970 20100 20100 20100 20100 0
59 20250224 190100 781937970 20100 20100 20100 20100 0
60 20250224 190000 781937970 20100 20100 20100 20100 0
61 20250224 185900 781937970 20100 20100 20100 20100 0
62 20250224 185800 781937970 20100 20100 20100 20100 1643
63 20250224 185700 781937970 20100 20100 20100 20100 0
64 20250224 185600 781937970 20100 20100 20100 20100 0
65 20250224 185500 781937970 20100 20100 20100 20100 0
66 20250224 185400 781937970 20100 20100 20100 20100 0
67 20250224 185300 781937970 20100 20100 20100 20100 0
68 20250224 185200 781937970 20100 20100 20100 20100 0
69 20250224 185100 781937970 20100 20100 20100 20100 0
70 20250224 185000 781937970 20100 20100 20100 20100 0
71 20250224 184900 781937970 20100 20100 20100 20100 0
72 20250224 184800 781937970 20100 20100 20100 20100 0
73 20250224 184700 781937970 20100 20100 20100 20100 0
74 20250224 184600 781937970 20100 20100 20100 20100 0
75 20250224 184500 781937970 20100 20100 20100 20100 0
76 20250224 184400 781937970 20100 20100 20100 20100 0
77 20250224 184300 781937970 20100 20100 20100 20100 0
78 20250224 184200 781937970 20100 20100 20100 20100 0
79 20250224 184100 781937970 20100 20100 20100 20100 0
80 20250224 184000 781937970 20100 20100 20100 20100 0
81 20250224 183900 781937970 20100 20100 20100 20100 0
82 20250224 183800 781937970 20100 20100 20100 20100 0
83 20250224 183700 781937970 20100 20100 20100 20100 0
84 20250224 183600 781937970 20100 20100 20100 20100 0
85 20250224 183500 781937970 20100 20100 20100 20100 0
86 20250224 183400 781937970 20100 20100 20100 20100 0
87 20250224 183300 781937970 20100 20100 20100 20100 0
88 20250224 183200 781937970 20100 20100 20100 20100 0
89 20250224 183100 781937970 20100 20100 20100 20100 0
90 20250224 183000 781937970 20100 20100 20100 20100 0
91 20250224 182900 781937970 20100 20100 20100 20100 0
92 20250224 182800 781937970 20100 20100 20100 20100 1643
93 20250224 182700 781937970 20100 20100 20100 20100 0
94 20250224 182600 781937970 20100 20100 20100 20100 0
95 20250224 182500 781937970 20100 20100 20100 20100 0
96 20250224 182400 781937970 20100 20100 20100 20100 0
97 20250224 182300 781937970 20100 20100 20100 20100 0
98 20250224 182200 781937970 20100 20100 20100 20100 0
99 20250224 182100 781937970 20100 20100 20100 20100 0
100 20250224 182000 781937970 20100 20100 20100 20100 0
101 20250224 181900 781937970 20100 20100 20100 20100 0
102 20250224 181800 781937970 20100 20100 20100 20100 0
103 20250224 181700 781937970 20100 20100 20100 20100 0
104 20250224 181600 781937970 20100 20100 20100 20100 0
105 20250224 181500 781937970 20100 20100 20100 20100 0
106 20250224 181400 781937970 20100 20100 20100 20100 0
107 20250224 181300 781937970 20100 20100 20100 20100 0
108 20250224 181200 781937970 20100 20100 20100 20100 0
109 20250224 181100 781937970 20100 20100 20100 20100 0
110 20250224 181000 781937970 20100 20100 20100 20100 0
111 20250224 180900 781937970 20100 20100 20100 20100 0
112 20250224 180800 781937970 20100 20100 20100 20100 0
113 20250224 180700 781937970 20100 20100 20100 20100 0
114 20250224 180600 781937970 20100 20100 20100 20100 0
115 20250224 180500 781937970 20100 20100 20100 20100 0
116 20250224 180400 781937970 20100 20100 20100 20100 0
117 20250224 180300 781937970 20100 20100 20100 20100 0
118 20250224 180200 781937970 20100 20100 20100 20100 0
119 20250224 180100 781937970 20100 20100 20100 20100 0
120 20250224 180000 781937970 20100 20100 20100 20100 0
121 20250224 175900 781937970 20100 20100 20100 20100 0
122 20250224 175800 781937970 20100 20100 20100 20100 1643
123 20250224 175700 781937970 20100 20100 20100 20100 0
124 20250224 175600 781937970 20100 20100 20100 20100 0
125 20250224 175500 781937970 20100 20100 20100 20100 0
126 20250224 175400 781937970 20100 20100 20100 20100 0
127 20250224 175300 781937970 20100 20100 20100 20100 0
128 20250224 175200 781937970 20100 20100 20100 20100 0
129 20250224 175100 781937970 20100 20100 20100 20100 0
130 20250224 175000 781937970 20100 20100 20100 20100 0
131 20250224 174900 781937970 20100 20100 20100 20100 0
132 20250224 174800 781937970 20100 20100 20100 20100 0
133 20250224 174700 781937970 20100 20100 20100 20100 0
134 20250224 174600 781937970 20100 20100 20100 20100 0
135 20250224 174500 781937970 20100 20100 20100 20100 0
136 20250224 174400 781937970 20100 20100 20100 20100 0
137 20250224 174300 781937970 20100 20100 20100 20100 0
138 20250224 174200 781937970 20100 20100 20100 20100 0
139 20250224 174100 781937970 20100 20100 20100 20100 0
140 20250224 174000 781937970 20100 20100 20100 20100 0
141 20250224 173900 781937970 20100 20100 20100 20100 0
142 20250224 173800 781937970 20100 20100 20100 20100 0
143 20250224 173700 781937970 20100 20100 20100 20100 0
144 20250224 173600 781937970 20100 20100 20100 20100 0
145 20250224 173500 781937970 20100 20100 20100 20100 0
146 20250224 173400 781937970 20100 20100 20100 20100 0
147 20250224 173300 781937970 20100 20100 20100 20100 0
148 20250224 173200 781937970 20100 20100 20100 20100 0
149 20250224 173100 781937970 20100 20100 20100 20100 0
150 20250224 173000 781937970 20100 20100 20100 20100 0
151 20250224 172900 781937970 20100 20100 20100 20100 0
152 20250224 172800 781937970 20100 20100 20100 20100 1643
153 20250224 172700 781937970 20100 20100 20100 20100 0
154 20250224 172600 781937970 20100 20100 20100 20100 0
155 20250224 172500 781937970 20100 20100 20100 20100 0
156 20250224 172400 781937970 20100 20100 20100 20100 0
157 20250224 172300 781937970 20100 20100 20100 20100 0
158 20250224 172200 781937970 20100 20100 20100 20100 0
159 20250224 172100 781937970 20100 20100 20100 20100 0
160 20250224 172000 781937970 20100 20100 20100 20100 0
161 20250224 171900 781937970 20100 20100 20100 20100 0
162 20250224 171800 781937970 20100 20100 20100 20100 0
163 20250224 171700 781937970 20100 20100 20100 20100 0
164 20250224 171600 781937970 20100 20100 20100 20100 0
165 20250224 171500 781937970 20100 20100 20100 20100 0
166 20250224 171400 781937970 20100 20100 20100 20100 0
167 20250224 171300 781937970 20100 20100 20100 20100 0
168 20250224 171200 781937970 20100 20100 20100 20100 0
169 20250224 171100 781937970 20100 20100 20100 20100 0
170 20250224 171000 781937970 20100 20100 20100 20100 0
171 20250224 170900 781937970 20100 20100 20100 20100 0
172 20250224 170800 781937970 20100 20100 20100 20100 0
173 20250224 170700 781937970 20100 20100 20100 20100 0
174 20250224 170600 781937970 20100 20100 20100 20100 0
175 20250224 170500 781937970 20100 20100 20100 20100 0
176 20250224 170400 781937970 20100 20100 20100 20100 0
177 20250224 170300 781937970 20100 20100 20100 20100 0
178 20250224 170200 781937970 20100 20100 20100 20100 0
179 20250224 170100 781937970 20100 20100 20100 20100 0
180 20250224 170000 781937970 20100 20100 20100 20100 0
181 20250224 165900 781937970 20100 20100 20100 20100 0
182 20250224 165800 781937970 20100 20100 20100 20100 1643
183 20250224 165700 781937970 20100 20100 20100 20100 0
184 20250224 165600 781937970 20100 20100 20100 20100 0
185 20250224 165500 781937970 20100 20100 20100 20100 0
186 20250224 165400 781937970 20100 20100 20100 20100 0
187 20250224 165300 781937970 20100 20100 20100 20100 0
188 20250224 165200 781937970 20100 20100 20100 20100 0
189 20250224 165100 781937970 20100 20100 20100 20100 0
190 20250224 165000 781937970 20100 20100 20100 20100 0
191 20250224 164900 781937970 20100 20100 20100 20100 0
192 20250224 164800 781937970 20100 20100 20100 20100 0
193 20250224 164700 781937970 20100 20100 20100 20100 0
194 20250224 164600 781937970 20100 20100 20100 20100 0
195 20250224 164500 781937970 20100 20100 20100 20100 0
196 20250224 164400 781937970 20100 20100 20100 20100 0
197 20250224 164300 781937970 20100 20100 20100 20100 0
198 20250224 164200 781937970 20100 20100 20100 20100 0
199 20250224 164100 781937970 20100 20100 20100 20100 0
200 20250224 164000 781937970 20100 20100 20100 20100 0
201 20250224 163900 781937970 20100 20100 20100 20100 0
202 20250224 163800 781937970 20100 20100 20100 20100 0
203 20250224 163700 781937970 20100 20100 20100 20100 0
204 20250224 163600 781937970 20100 20100 20100 20100 0
205 20250224 163500 781937970 20100 20100 20100 20100 0
206 20250224 163400 781937970 20100 20100 20100 20100 0
207 20250224 163300 781937970 20100 20100 20100 20100 0
208 20250224 163200 781937970 20100 20100 20100 20100 0
209 20250224 163100 781937970 20100 20100 20100 20100 0
210 20250224 163000 781937970 20100 20100 20100 20100 0
211 20250224 162900 781937970 20100 20100 20100 20100 0
212 20250224 162800 781937970 20100 20100 20100 20100 1643
213 20250224 162700 781937970 20100 20100 20100 20100 0
214 20250224 162600 781937970 20100 20100 20100 20100 0
215 20250224 162500 781937970 20100 20100 20100 20100 0
216 20250224 162400 781937970 20100 20100 20100 20100 0
217 20250224 162300 781937970 20100 20100 20100 20100 0
218 20250224 162200 781937970 20100 20100 20100 20100 0
219 20250224 162100 781937970 20100 20100 20100 20100 0
220 20250224 162000 781937970 20100 20100 20100 20100 0
221 20250224 161900 781937970 20100 20100 20100 20100 0
222 20250224 161800 781937970 20100 20100 20100 20100 0
223 20250224 161700 781937970 20100 20100 20100 20100 0
224 20250224 161600 781937970 20100 20100 20100 20100 0
225 20250224 161500 781937970 20100 20100 20100 20100 0
226 20250224 161400 781937970 20100 20100 20100 20100 0
227 20250224 161300 781937970 20100 20100 20100 20100 0
228 20250224 161200 781937970 20100 20100 20100 20100 0
229 20250224 161100 781937970 20100 20100 20100 20100 0
230 20250224 161000 781937970 20100 20100 20100 20100 0
231 20250224 160900 781937970 20100 20100 20100 20100 0
232 20250224 160800 781937970 20100 20100 20100 20100 0
233 20250224 160700 781937970 20100 20100 20100 20100 0
234 20250224 160600 781937970 20100 20100 20100 20100 0
235 20250224 160500 781937970 20100 20100 20100 20100 0
236 20250224 160400 781937970 20100 20100 20100 20100 0
237 20250224 160300 781937970 20100 20100 20100 20100 0
238 20250224 160200 781937970 20100 20100 20100 20100 0
239 20250224 160100 781937970 20100 20100 20100 20100 0
240 20250224 160000 781937970 20100 20100 20100 20100 0
241 20250224 155900 781937970 20100 20100 20100 20100 0
242 20250224 155800 781937970 20100 20100 20100 20100 1643
243 20250224 155700 781937970 20100 20100 20100 20100 0
244 20250224 155600 781937970 20100 20100 20100 20100 0
245 20250224 155500 781937970 20100 20100 20100 20100 0
246 20250224 155400 781937970 20100 20100 20100 20100 0
247 20250224 155300 781937970 20100 20100 20100 20100 0
248 20250224 155200 781937970 20100 20100 20100 20100 0
249 20250224 155100 781937970 20100 20100 20100 20100 0
250 20250224 155000 781937970 20100 20100 20100 20100 0
251 20250224 154900 781937970 20100 20100 20100 20100 0
252 20250224 154800 781937970 20100 20100 20100 20100 0
253 20250224 154700 781937970 20100 20100 20100 20100 0
254 20250224 154600 781937970 20100 20100 20100 20100 0
255 20250224 154500 781937970 20100 20100 20100 20100 0
256 20250224 154400 781937970 20100 20100 20100 20100 0
257 20250224 154300 781937970 20100 20100 20100 20100 0
258 20250224 154200 781937970 20100 20100 20100 20100 0
259 20250224 154100 781937970 20100 20100 20100 20100 0
260 20250224 154000 781937970 20100 20100 20100 20100 0
261 20250224 153900 781937970 20100 20100 20100 20100 0
262 20250224 153800 781937970 20100 20100 20100 20100 0
263 20250224 153700 781937970 20100 20100 20100 20100 0
264 20250224 153600 781937970 20100 20100 20100 20100 0
265 20250224 153500 781937970 20100 20100 20100 20100 0
266 20250224 153400 781937970 20100 20100 20100 20100 0
267 20250224 153300 781937970 20100 20100 20100 20100 0
268 20250224 153200 781937970 20100 20100 20100 20100 0
269 20250224 153100 781937970 20100 20100 20100 20100 0
270 20250224 153000 781937970 20100 20100 20100 20100 1643
271 20250224 152900 748913670 20050 20050 20050 20050 0
272 20250224 152800 748913670 20050 20050 20050 20050 0
273 20250224 152700 748913670 20050 20050 20050 20050 0
274 20250224 152600 748913670 20050 20050 20050 20050 0
275 20250224 152500 748913670 20050 20050 20050 20050 0
276 20250224 152400 748913670 20050 20050 20050 20050 0
277 20250224 152300 748913670 20050 20050 20050 20050 0
278 20250224 152200 748913670 20050 20050 20050 20050 0
279 20250224 152100 748913670 20050 20050 20050 20050 0
280 20250224 152000 748913670 20050 20050 20050 20050 0
281 20250224 151900 748913670 20050 19990 20050 19980 276
282 20250224 151800 743391270 19990 19980 20000 19970 43
283 20250224 151700 742532060 19980 19980 19980 19950 162
284 20250224 151600 739299320 19980 19980 19980 19980 0
285 20250224 151500 739299320 19980 19960 19980 19950 83
286 20250224 151400 737642920 19960 19970 19970 19960 20
287 20250224 151300 737243530 19980 19980 19980 19980 0
288 20250224 151200 737243530 19980 19980 19980 19980 1
289 20250224 151100 737223550 20000 19990 20000 19950 881
290 20250224 151000 719639520 20000 19960 20000 19960 4
291 20250224 150900 719559630 19970 20000 20000 19970 386
292 20250224 150800 711841360 20050 20050 20050 20050 0
293 20250224 150700 711841360 20050 20050 20050 20050 20
294 20250224 150600 711440360 20050 20050 20050 20050 0
295 20250224 150500 711440360 20050 20050 20050 20050 1
296 20250224 150400 711420310 20050 20050 20050 20050 1
297 20250224 150300 711400260 20050 20050 20050 20050 0
298 20250224 150200 711400260 20050 20050 20050 20050 1
299 20250224 150100 711380210 20000 19960 20000 19960 1897
300 20250224 150000 673451140 19960 19960 19960 19960 1
301 20250224 145900 673431180 19940 19940 19940 19940 20
302 20250224 145800 673032380 19960 19940 19960 19940 65
303 20250224 145700 671735820 19940 19940 19940 19940 3
304 20250224 145600 671676000 19930 19930 19930 19930 16
305 20250224 145500 671357120 19930 19910 19930 19910 323
306 20250224 145400 664925820 19910 19910 19910 19910 0
307 20250224 145300 664925820 19910 19910 19910 19910 0
308 20250224 145200 664925820 19910 19910 19910 19910 0
309 20250224 145100 664925820 19910 19910 19910 19910 0
310 20250224 145000 664925820 19910 19910 19910 19910 0
311 20250224 144900 664925820 19910 19910 19910 19910 0
312 20250224 144800 664925820 19910 19910 19910 19910 0
313 20250224 144700 664925820 19910 19910 19910 19910 0
314 20250224 144600 664925820 19910 19910 19910 19910 0
315 20250224 144500 664925820 19910 19910 19910 19910 20
316 20250224 144400 664527620 19910 19910 19910 19910 0
317 20250224 144300 664527620 19910 19910 19910 19910 1
318 20250224 144200 664507710 19910 19910 19910 19910 0
319 20250224 144100 664507710 19910 19910 19910 19910 0
320 20250224 144000 664507710 19910 19910 19910 19910 109
321 20250224 143900 662337520 19910 19910 19910 19910 0
322 20250224 143800 662337520 19910 19910 19910 19910 0
323 20250224 143700 662337520 19910 19910 19910 19910 101
324 20250224 143600 660326610 19910 19910 19910 19910 0
325 20250224 143500 660326610 19910 19920 19920 19910 100
326 20250224 143400 658335010 19920 19920 19920 19920 1
327 20250224 143300 658315090 19960 19960 19960 19960 0
328 20250224 143200 658315090 19960 19960 19960 19960 0
329 20250224 143100 658315090 19960 19940 19960 19940 3
330 20250224 143000 658255240 19930 19930 19970 19930 18
331 20250224 142900 657896440 19940 19940 19940 19940 0
332 20250224 142800 657896440 19940 19940 19970 19940 17
333 20250224 142700 657557410 19950 19940 19970 19940 153
334 20250224 142600 654503330 19930 19910 19940 19910 55
335 20250224 142500 653408150 19910 19920 19920 19910 50
336 20250224 142400 652412510 19930 19930 19930 19930 16
337 20250224 142300 652093630 19930 19930 19930 19930 0
338 20250224 142200 652093630 19930 19930 19930 19930 0
339 20250224 142100 652093630 19930 19930 19930 19930 0
340 20250224 142000 652093630 19930 19930 19930 19930 0
341 20250224 141900 652093630 19930 19930 19930 19930 0
342 20250224 141800 652093630 19930 19930 19930 19930 0
343 20250224 141700 652093630 19930 19930 19930 19930 0
344 20250224 141600 652093630 19930 19930 19930 19930 0
345 20250224 141500 652093630 19930 19930 19930 19930 0
346 20250224 141400 652093630 19930 19930 19930 19930 0
347 20250224 141300 652093630 19930 19930 19930 19930 0
348 20250224 141200 652093630 19930 19920 19960 19920 13
349 20250224 141100 651834440 19910 19910 19910 19910 45
350 20250224 141000 650938490 19910 19910 19910 19910 0
351 20250224 140900 650938490 19910 19910 19910 19910 0
352 20250224 140800 650938490 19910 19910 19910 19910 0
353 20250224 140700 650938490 19910 19910 19910 19910 0
354 20250224 140600 650938490 19910 19910 19910 19910 0
355 20250224 140500 650938490 19910 19910 19910 19910 98
356 20250224 140400 648987310 19910 19900 19910 19900 105
357 20250224 140300 646897770 19900 19880 19900 19880 111
358 20250224 140200 644690770 19890 19900 19900 19890 308
359 20250224 140100 638561770 19900 19920 19920 19890 1702
360 20250224 140000 604691470 19930 19930 19930 19930 0
361 20250224 135900 604691470 19930 19930 19930 19930 0
362 20250224 135800 604691470 19930 19930 19930 19930 0
363 20250224 135700 604691470 19930 19900 19930 19900 6
364 20250224 135600 604572040 19910 19910 19910 19910 0
365 20250224 135500 604572040 19910 19920 19920 19910 3
366 20250224 135400 604512300 19930 19930 19980 19930 15
367 20250224 135300 604213190 19910 19910 19910 19910 0
368 20250224 135200 604213190 19910 19910 19910 19910 0
369 20250224 135100 604213190 19910 19910 19910 19910 0
370 20250224 135000 604213190 19910 19910 19910 19910 2
371 20250224 134900 604173370 19910 19910 19910 19910 57
372 20250224 134800 603038500 19910 19910 19910 19910 0
373 20250224 134700 603038500 19910 19910 19910 19910 3
374 20250224 134600 602978770 19910 19910 19910 19910 0
375 20250224 134500 602978770 19910 19910 19910 19910 0
376 20250224 134400 602978770 19910 19910 19910 19910 0
377 20250224 134300 602978770 19910 19910 19910 19910 0
378 20250224 134200 602978770 19910 19910 19910 19910 0
379 20250224 134100 602978770 19910 19880 19910 19880 201
380 20250224 134000 598982860 19890 19890 19890 19890 600
381 20250224 133900 587048860 19910 19930 19930 19900 540
382 20250224 133800 576298450 19940 19940 19940 19940 1
383 20250224 133700 576278510 19980 19980 19980 19980 0
384 20250224 133600 576278510 19980 19980 19980 19980 0
385 20250224 133500 576278510 19980 19980 19980 19980 0
386 20250224 133400 576278510 19980 19980 19980 19980 0
387 20250224 133300 576278510 19980 19980 19980 19980 0
388 20250224 133200 576278510 19980 19980 19980 19980 0
389 20250224 133100 576278510 19980 19940 19980 19940 6
390 20250224 133000 576158710 19970 19950 19970 19940 4
391 20250224 132900 576078900 19980 19940 19980 19940 6
392 20250224 132800 575959220 19930 19930 19930 19930 0
393 20250224 132700 575959220 19930 19930 19930 19930 0
394 20250224 132600 575959220 19930 19950 19970 19930 4
395 20250224 132500 575879430 19940 19940 19970 19920 111
396 20250224 132400 573663040 19970 19940 19970 19940 31
397 20250224 132300 573044580 19920 19920 19920 19920 0
398 20250224 132200 573044580 19920 19930 19930 19920 85
399 20250224 132100 571350880 19920 19920 19920 19920 45
400 20250224 132000 570454480 19920 19920 19920 19920 25
401 20250224 131900 569956480 19920 19920 19920 19920 2
402 20250224 131800 569916640 19920 19910 19920 19910 44
403 20250224 131700 569040480 19910 19910 19910 19910 30
404 20250224 131600 568443180 19900 19900 19900 19900 0
405 20250224 131500 568443180 19900 19900 19900 19900 20
406 20250224 131400 568045180 19890 19890 19890 19890 0
407 20250224 131300 568045180 19890 19890 19890 19890 20
408 20250224 131200 567647380 19900 19900 19900 19900 1
409 20250224 131100 567627480 19890 19890 19890 19890 0
410 20250224 131000 567627480 19890 19890 19890 19890 0
411 20250224 130900 567627480 19890 19890 19890 19890 2
412 20250224 130800 567587700 19900 19900 19900 19900 0
413 20250224 130700 567587700 19900 19900 19900 19900 0
414 20250224 130600 567587700 19900 19900 19900 19900 0
415 20250224 130500 567587700 19900 19900 19900 19900 0
416 20250224 130400 567587700 19900 19900 19900 19900 0
417 20250224 130300 567587700 19900 19900 19900 19900 51
418 20250224 130200 566572800 19900 19900 19900 19900 0
419 20250224 130100 566572800 19900 19900 19900 19900 0
420 20250224 130000 566572800 19900 19900 19900 19900 0
421 20250224 125900 566572800 19900 19890 19900 19890 5
422 20250224 125800 566473340 19900 19900 19900 19900 0
423 20250224 125700 566473340 19900 19900 19900 19900 0
424 20250224 125600 566473340 19900 19890 19900 19890 101
425 20250224 125500 564464440 19860 19860 19860 19860 50
426 20250224 125400 563471440 19870 19870 19870 19870 0
427 20250224 125300 563471440 19870 19870 19870 19870 0
428 20250224 125200 563471440 19870 19870 19870 19870 64
429 20250224 125100 562199760 19870 19870 19870 19870 0
430 20250224 125000 562199760 19870 19870 19870 19870 0
431 20250224 124900 562199760 19870 19870 19870 19870 0
432 20250224 124800 562199760 19870 19870 19870 19870 0
433 20250224 124700 562199760 19870 19870 19870 19870 50
434 20250224 124600 561206260 19870 19870 19870 19870 50
435 20250224 124500 560212760 19870 19870 19870 19870 0
436 20250224 124400 560212760 19870 19870 19870 19870 0
437 20250224 124300 560212760 19870 19870 19870 19870 0
438 20250224 124200 560212760 19870 19870 19870 19870 1
439 20250224 124100 560192890 19900 19870 19900 19860 401
440 20250224 124000 552226380 19870 19870 19870 19870 0
441 20250224 123900 552226380 19870 19880 19880 19870 300
442 20250224 123800 546263700 19890 19890 19890 19890 0
443 20250224 123700 546263700 19890 19890 19890 19890 1
444 20250224 123600 546243810 19900 19900 19900 19900 0
445 20250224 123500 546243810 19900 19900 19900 19900 0
446 20250224 123400 546243810 19900 19900 19900 19900 1
447 20250224 123300 546223910 19880 19880 19880 19880 0
448 20250224 123200 546223910 19880 19880 19880 19880 0
449 20250224 123100 546223910 19880 19880 19880 19880 0
450 20250224 123000 546223910 19880 19880 19880 19880 52
451 20250224 122900 545190150 19880 19880 19880 19880 0
452 20250224 122800 545190150 19880 19880 19880 19880 0
453 20250224 122700 545190150 19880 19880 19880 19880 20
454 20250224 122600 544792550 19890 19890 19890 19890 0
455 20250224 122500 544792550 19890 19890 19890 19890 2
456 20250224 122400 544752770 19890 19890 19890 19890 0
457 20250224 122300 544752770 19890 19890 19890 19890 0
458 20250224 122200 544752770 19890 19890 19890 19890 1
459 20250224 122100 544732880 19910 19910 19910 19910 0
460 20250224 122000 544732880 19910 19900 19910 19900 31
461 20250224 121900 544115970 19890 19910 19910 19890 6
462 20250224 121800 543996570 19900 19900 19900 19870 17
463 20250224 121700 543658620 19930 19930 19930 19930 0
464 20250224 121600 543658620 19930 19900 19930 19900 2
465 20250224 121500 543618790 19900 19900 19930 19900 7
466 20250224 121400 543479430 19930 19890 19930 19890 5
467 20250224 121300 543379930 19900 19900 19900 19900 2
468 20250224 121200 543340130 19910 19900 19920 19900 10
469 20250224 121100 543141010 19880 19880 19880 19880 5
470 20250224 121000 543041610 19870 19870 19870 19870 30
471 20250224 120900 542445510 19880 19880 19880 19880 5
472 20250224 120800 542346110 19870 19870 19870 19870 0
473 20250224 120700 542346110 19870 19870 19870 19870 0
474 20250224 120600 542346110 19870 19870 19870 19870 0
475 20250224 120500 542346110 19870 19870 19870 19870 0
476 20250224 120400 542346110 19870 19870 19870 19870 0
477 20250224 120300 542346110 19870 19870 19870 19870 50
478 20250224 120200 541352610 19940 19940 19940 19940 0
479 20250224 120100 541352610 19940 19940 19940 19940 0
480 20250224 120000 541352610 19940 19940 19940 19940 0
481 20250224 115900 541352610 19940 19910 19940 19870 502
482 20250224 115800 531377600 19950 19950 19950 19950 0
483 20250224 115700 531377600 19950 19950 19950 19950 0
484 20250224 115600 531377600 19950 19950 19950 19950 0
485 20250224 115500 531377600 19950 19950 19950 19950 0
486 20250224 115400 531377600 19950 19950 19950 19950 0
487 20250224 115300 531377600 19950 19880 19950 19870 255
488 20250224 115200 526308190 19880 19890 19890 19880 500
489 20250224 115100 516368170 19900 19900 19900 19900 0
490 20250224 115000 516368170 19900 19910 19920 19900 6
491 20250224 114900 516248740 19910 19920 19920 19910 3
492 20250224 114800 516188990 19940 19940 19940 19940 0
493 20250224 114700 516188990 19940 19970 19970 19930 4
494 20250224 114600 516109220 19940 19940 19940 19940 0
495 20250224 114500 516109220 19940 19940 19940 19940 0
496 20250224 114400 516109220 19940 19940 19940 19940 0
497 20250224 114300 516109220 19940 19940 19940 19940 0
498 20250224 114200 516109220 19940 19940 19940 19940 0
499 20250224 114100 516109220 19940 19940 19940 19940 0
500 20250224 114000 516109220 19940 19940 19940 19940 12
501 20250224 113900 515869940 19940 19940 19940 19940 0
502 20250224 113800 515869940 19940 19940 19940 19940 0
503 20250224 113700 515869940 19940 19940 19940 19940 0
504 20250224 113600 515869940 19940 19940 19940 19940 0
505 20250224 113500 515869940 19940 19940 19940 19940 0
506 20250224 113400 515869940 19940 19950 19950 19940 2
507 20250224 113300 515830050 19940 19980 20000 19930 39
508 20250224 113200 515051000 19930 19930 19980 19930 53
509 20250224 113100 513992180 19960 19960 19960 19960 0
510 20250224 113000 513992180 19960 19910 19960 19880 32
511 20250224 112900 513354870 19910 19910 19910 19910 0
512 20250224 112800 513354870 19910 19890 19970 19890 171
513 20250224 112700 509949760 19900 19870 19900 19870 4
514 20250224 112600 509870220 19910 19870 19910 19870 61
515 20250224 112500 508656370 19890 19860 19890 19860 12
516 20250224 112400 508418020 19860 19880 19890 19860 698
517 20250224 112300 494550760 19860 19860 19860 19850 580
518 20250224 112200 483032760 19870 19860 19870 19860 500
519 20250224 112100 473100260 19840 19850 19850 19840 2
520 20250224 112000 473060570 19860 19860 19860 19860 3
521 20250224 111900 473000990 19870 19870 19870 19870 0
522 20250224 111800 473000990 19870 19870 19870 19870 0
523 20250224 111700 473000990 19870 19850 19870 19850 233
524 20250224 111600 468372890 19850 19850 19850 19850 0
525 20250224 111500 468372890 19850 19840 19850 19840 50
526 20250224 111400 467380600 19850 19850 19850 19850 0
527 20250224 111300 467380600 19850 19850 19850 19850 0
528 20250224 111200 467380600 19850 19850 19850 19850 0
529 20250224 111100 467380600 19850 19850 19850 19850 0
530 20250224 111000 467380600 19850 19850 19850 19850 0
531 20250224 110900 467380600 19850 19850 19850 19850 0
532 20250224 110800 467380600 19850 19850 19850 19850 0
533 20250224 110700 467380600 19850 19830 19850 19830 155
534 20250224 110600 464306910 19830 19830 19830 19830 25
535 20250224 110500 463811160 19830 19830 19830 19830 0
536 20250224 110400 463811160 19830 19830 19830 19830 0
537 20250224 110300 463811160 19830 19830 19830 19830 0
538 20250224 110200 463811160 19830 19830 19830 19830 0
539 20250224 110100 463811160 19830 19830 19830 19830 0
540 20250224 110000 463811160 19830 19830 19830 19830 0
541 20250224 105900 463811160 19830 19830 19830 19830 0
542 20250224 105800 463811160 19830 19830 19830 19830 7
543 20250224 105700 463672350 19840 19840 19840 19840 5
544 20250224 105600 463573150 19860 19810 19860 19810 150
545 20250224 105500 460601400 19810 19840 19840 19810 651
546 20250224 105400 447694440 19840 19840 19840 19840 0
547 20250224 105300 447694440 19840 19840 19840 19840 4
548 20250224 105200 447615080 19840 19870 19870 19840 864
549 20250224 105100 430461500 19900 19900 19900 19900 0
550 20250224 105000 430461500 19900 19900 19900 19900 0
551 20250224 104900 430461500 19900 19900 19900 19900 0
552 20250224 104800 430461500 19900 19900 19900 19900 0
553 20250224 104700 430461500 19900 19900 19900 19900 0
554 20250224 104600 430461500 19900 19900 19900 19900 0
555 20250224 104500 430461500 19900 19900 19900 19900 0
556 20250224 104400 430461500 19900 19900 19900 19900 0
557 20250224 104300 430461500 19900 19900 19900 19900 0
558 20250224 104200 430461500 19900 19900 19900 19900 0
559 20250224 104100 430461500 19900 19900 19900 19900 0
560 20250224 104000 430461500 19900 19900 19900 19900 0
561 20250224 103900 430461500 19900 19900 19900 19900 0
562 20250224 103800 430461500 19900 19890 19900 19890 30
563 20250224 103700 429864790 19910 19910 19910 19910 0
564 20250224 103600 429864790 19910 19910 19910 19910 0
565 20250224 103500 429864790 19910 19910 19910 19910 0
566 20250224 103400 429864790 19910 19910 19910 19910 0
567 20250224 103300 429864790 19910 19880 19910 19880 46
568 20250224 103200 428949140 19910 19880 19910 19880 12
569 20250224 103100 428710440 19900 19880 19900 19870 211
570 20250224 103000 424517680 19890 19900 19900 19890 362
571 20250224 102900 417313900 19900 19910 19910 19900 77
572 20250224 102800 415781430 19910 19910 19910 19910 0
573 20250224 102700 415781430 19910 19910 19910 19910 0
574 20250224 102600 415781430 19910 19910 19910 19910 0
575 20250224 102500 415781430 19910 19910 19910 19910 0
576 20250224 102400 415781430 19910 19920 19920 19910 103
577 20250224 102300 413729900 19920 19920 19920 19920 0
578 20250224 102200 413729900 19920 19920 19920 19920 0
579 20250224 102100 413729900 19920 19920 19920 19920 40
580 20250224 102000 412933100 19920 19940 19970 19920 6
581 20250224 101900 412813460 19980 19940 19980 19940 2
582 20250224 101800 412773540 19970 19970 19970 19970 0
583 20250224 101700 412773540 19970 19970 19970 19970 0
584 20250224 101600 412773540 19970 19930 19980 19930 54
585 20250224 101500 411695900 19900 19900 19900 19900 0
586 20250224 101400 411695900 19900 19930 19930 19890 6
587 20250224 101300 411576430 19890 19940 19940 19890 4
588 20250224 101200 411496760 19900 19880 19940 19880 106
589 20250224 101100 409388310 19880 19870 19880 19870 36
590 20250224 101000 408672790 19870 19870 19870 19870 5
591 20250224 100900 408573440 19880 19880 19880 19880 0
592 20250224 100800 408573440 19880 19880 19880 19880 5
593 20250224 100700 408474040 19860 19860 19860 19860 0
594 20250224 100600 408474040 19860 19860 19860 19860 0
595 20250224 100500 408474040 19860 19860 19860 19860 0
596 20250224 100400 408474040 19860 19860 19860 19860 14
597 20250224 100300 408196000 19880 19880 19880 19880 0
598 20250224 100200 408196000 19880 19880 19880 19880 46
599 20250224 100100 407281520 19890 19860 19890 19850 254
600 20250224 100000 402237820 19860 19860 19860 19860 51
601 20250224 095900 401224960 19860 19860 19860 19860 249
602 20250224 095800 396279820 19870 19870 19870 19870 75
603 20250224 095700 394789570 19870 19900 19900 19870 195
604 20250224 095600 390914140 19910 19890 19910 19880 16
605 20250224 095500 390595970 19880 19880 19880 19880 0
606 20250224 095400 390595970 19880 19880 19880 19880 10
607 20250224 095300 390397170 19930 19930 19930 19930 225
608 20250224 095200 385912920 19930 19930 19930 19930 0
609 20250224 095100 385912920 19930 19870 19930 19870 195
610 20250224 095000 382037220 19870 19870 19930 19870 141
611 20250224 094900 379235490 19870 19890 19890 19870 319
612 20250224 094800 372892960 19920 19950 19950 19890 3344
613 20250224 094700 306269430 19990 19980 19990 19960 566
614 20250224 094600 294970780 19980 19980 19980 19980 44
615 20250224 094500 294091660 19980 19980 19980 19980 5
616 20250224 094400 293991760 19980 19990 19990 19980 2
617 20250224 094300 293951790 19970 19970 19970 19970 0
618 20250224 094200 293951790 19970 19970 19970 19970 0
619 20250224 094100 293951790 19970 19980 19980 19970 10
620 20250224 094000 293752040 20000 19990 20000 19990 3
621 20250224 093900 293692050 19990 19990 19990 19990 1
622 20250224 093800 293672060 19960 19960 19960 19960 1
623 20250224 093700 293652100 19990 19950 20000 19950 28
624 20250224 093600 293092990 19920 19990 20000 19920 1065
625 20250224 093500 271851720 19960 19960 19960 19960 50
626 20250224 093400 270853720 19960 19950 19960 19950 2
627 20250224 093300 270813810 19990 19950 20000 19920 318
628 20250224 093200 264468480 19960 19950 19960 19930 105
629 20250224 093100 262374760 20000 20000 20000 20000 0
630 20250224 093000 262374760 20000 19930 20000 19930 1233
631 20250224 092900 237716300 19930 19920 20000 19920 35
632 20250224 092800 237018140 19930 19920 19930 19920 4
633 20250224 092700 236938430 19920 19900 19920 19900 210
634 20250224 092600 232758310 19900 19900 19900 19890 80
635 20250224 092500 231166320 19880 19880 19880 19880 107
636 20250224 092400 229039160 19870 19980 19980 19870 1697
637 20250224 092300 195295450 20000 20000 20000 20000 142
638 20250224 092200 192455450 20000 20000 20000 20000 276
639 20250224 092100 186935450 19990 19990 19990 19990 1
640 20250224 092000 186915460 19980 19930 19980 19930 122
641 20250224 091900 184478030 19900 19900 19930 19890 478
642 20250224 091800 174966790 19900 19900 19900 19900 38
643 20250224 091700 174210590 19900 19940 19940 19900 486
644 20250224 091600 164528600 19950 19950 19950 19950 110
645 20250224 091500 162334100 19940 19910 19980 19900 184
646 20250224 091400 158667850 19890 19860 19890 19850 124
647 20250224 091300 156204810 19850 19850 19870 19840 247
648 20250224 091200 151301760 19850 19890 19890 19850 380
649 20250224 091100 143758110 19840 19970 19990 19840 1986
650 20250224 091000 104224810 19990 20050 20100 19980 1157
651 20250224 090900 81090100 20050 20000 20050 20000 12
652 20250224 090800 80850050 20000 20000 20000 20000 83
653 20250224 090700 79190050 20000 20100 20150 20000 44
654 20250224 090600 78309700 20000 20000 20150 19990 1017
655 20250224 090500 57959150 20000 20050 20050 20000 706
656 20250224 090400 43836000 20050 20050 20050 20050 201
657 20250224 090300 39805950 20200 20150 20200 20050 274
658 20250224 090200 34289550 20050 20100 20150 20050 30
659 20250224 090100 33686650 20000 20100 20200 20000 852
660 20250224 090000 16616950 20100 20200 20200 20100 672