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
080470/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195800,49754155,3690,3690,3690,3690,180
20250224,195700,49754155,3690,3690,3690,3690,0
20250224,195600,49754155,3690,3690,3690,3690,0
20250224,195500,49754155,3690,3690,3690,3690,0
20250224,195400,49754155,3690,3690,3690,3690,0
20250224,195300,49754155,3690,3690,3690,3690,0
20250224,195200,49754155,3690,3690,3690,3690,0
20250224,195100,49754155,3690,3690,3690,3690,0
20250224,195000,49754155,3690,3690,3690,3690,0
20250224,194900,49754155,3690,3690,3690,3690,0
20250224,194800,49754155,3690,3690,3690,3690,0
20250224,194700,49754155,3690,3690,3690,3690,0
20250224,194600,49754155,3690,3690,3690,3690,0
20250224,194500,49754155,3690,3690,3690,3690,0
20250224,194400,49754155,3690,3690,3690,3690,0
20250224,194300,49754155,3690,3690,3690,3690,0
20250224,194200,49754155,3690,3690,3690,3690,0
20250224,194100,49754155,3690,3690,3690,3690,0
20250224,194000,49754155,3690,3690,3690,3690,0
20250224,193900,49754155,3690,3690,3690,3690,0
20250224,193800,49754155,3690,3690,3690,3690,0
20250224,193700,49754155,3690,3690,3690,3690,0
20250224,193600,49754155,3690,3690,3690,3690,0
20250224,193500,49754155,3690,3690,3690,3690,0
20250224,193400,49754155,3690,3690,3690,3690,0
20250224,193300,49754155,3690,3690,3690,3690,0
20250224,193200,49754155,3690,3690,3690,3690,0
20250224,193100,49754155,3690,3690,3690,3690,0
20250224,193000,49754155,3690,3690,3690,3690,0
20250224,192900,49754155,3690,3690,3690,3690,0
20250224,192800,49754155,3690,3690,3690,3690,180
20250224,192700,49754155,3690,3690,3690,3690,0
20250224,192600,49754155,3690,3690,3690,3690,0
20250224,192500,49754155,3690,3690,3690,3690,0
20250224,192400,49754155,3690,3690,3690,3690,0
20250224,192300,49754155,3690,3690,3690,3690,0
20250224,192200,49754155,3690,3690,3690,3690,0
20250224,192100,49754155,3690,3690,3690,3690,0
20250224,192000,49754155,3690,3690,3690,3690,0
20250224,191900,49754155,3690,3690,3690,3690,0
20250224,191800,49754155,3690,3690,3690,3690,0
20250224,191700,49754155,3690,3690,3690,3690,0
20250224,191600,49754155,3690,3690,3690,3690,0
20250224,191500,49754155,3690,3690,3690,3690,0
20250224,191400,49754155,3690,3690,3690,3690,0
20250224,191300,49754155,3690,3690,3690,3690,0
20250224,191200,49754155,3690,3690,3690,3690,0
20250224,191100,49754155,3690,3690,3690,3690,0
20250224,191000,49754155,3690,3690,3690,3690,0
20250224,190900,49754155,3690,3690,3690,3690,0
20250224,190800,49754155,3690,3690,3690,3690,0
20250224,190700,49754155,3690,3690,3690,3690,0
20250224,190600,49754155,3690,3690,3690,3690,0
20250224,190500,49754155,3690,3690,3690,3690,0
20250224,190400,49754155,3690,3690,3690,3690,0
20250224,190300,49754155,3690,3690,3690,3690,0
20250224,190200,49754155,3690,3690,3690,3690,0
20250224,190100,49754155,3690,3690,3690,3690,0
20250224,190000,49754155,3690,3690,3690,3690,0
20250224,185900,49754155,3690,3690,3690,3690,0
20250224,185800,49754155,3690,3690,3690,3690,180
20250224,185700,49754155,3690,3690,3690,3690,0
20250224,185600,49754155,3690,3690,3690,3690,0
20250224,185500,49754155,3690,3690,3690,3690,0
20250224,185400,49754155,3690,3690,3690,3690,0
20250224,185300,49754155,3690,3690,3690,3690,0
20250224,185200,49754155,3690,3690,3690,3690,0
20250224,185100,49754155,3690,3690,3690,3690,0
20250224,185000,49754155,3690,3690,3690,3690,0
20250224,184900,49754155,3690,3690,3690,3690,0
20250224,184800,49754155,3690,3690,3690,3690,0
20250224,184700,49754155,3690,3690,3690,3690,0
20250224,184600,49754155,3690,3690,3690,3690,0
20250224,184500,49754155,3690,3690,3690,3690,0
20250224,184400,49754155,3690,3690,3690,3690,0
20250224,184300,49754155,3690,3690,3690,3690,0
20250224,184200,49754155,3690,3690,3690,3690,0
20250224,184100,49754155,3690,3690,3690,3690,0
20250224,184000,49754155,3690,3690,3690,3690,0
20250224,183900,49754155,3690,3690,3690,3690,0
20250224,183800,49754155,3690,3690,3690,3690,0
20250224,183700,49754155,3690,3690,3690,3690,0
20250224,183600,49754155,3690,3690,3690,3690,0
20250224,183500,49754155,3690,3690,3690,3690,0
20250224,183400,49754155,3690,3690,3690,3690,0
20250224,183300,49754155,3690,3690,3690,3690,0
20250224,183200,49754155,3690,3690,3690,3690,0
20250224,183100,49754155,3690,3690,3690,3690,0
20250224,183000,49754155,3690,3690,3690,3690,0
20250224,182900,49754155,3690,3690,3690,3690,0
20250224,182800,49754155,3690,3690,3690,3690,180
20250224,182700,49754155,3690,3690,3690,3690,0
20250224,182600,49754155,3690,3690,3690,3690,0
20250224,182500,49754155,3690,3690,3690,3690,0
20250224,182400,49754155,3690,3690,3690,3690,0
20250224,182300,49754155,3690,3690,3690,3690,0
20250224,182200,49754155,3690,3690,3690,3690,0
20250224,182100,49754155,3690,3690,3690,3690,0
20250224,182000,49754155,3690,3690,3690,3690,0
20250224,181900,49754155,3690,3690,3690,3690,0
20250224,181800,49754155,3690,3690,3690,3690,0
20250224,181700,49754155,3690,3690,3690,3690,0
20250224,181600,49754155,3690,3690,3690,3690,0
20250224,181500,49754155,3690,3690,3690,3690,0
20250224,181400,49754155,3690,3690,3690,3690,0
20250224,181300,49754155,3690,3690,3690,3690,0
20250224,181200,49754155,3690,3690,3690,3690,0
20250224,181100,49754155,3690,3690,3690,3690,0
20250224,181000,49754155,3690,3690,3690,3690,0
20250224,180900,49754155,3690,3690,3690,3690,0
20250224,180800,49754155,3690,3690,3690,3690,0
20250224,180700,49754155,3690,3690,3690,3690,0
20250224,180600,49754155,3690,3690,3690,3690,0
20250224,180500,49754155,3690,3690,3690,3690,0
20250224,180400,49754155,3690,3690,3690,3690,0
20250224,180300,49754155,3690,3690,3690,3690,0
20250224,180200,49754155,3690,3690,3690,3690,0
20250224,180100,49754155,3690,3690,3690,3690,0
20250224,180000,49754155,3690,3690,3690,3690,0
20250224,175900,49754155,3690,3690,3690,3690,0
20250224,175800,49754155,3690,3690,3690,3690,180
20250224,175700,49754155,3690,3690,3690,3690,0
20250224,175600,49754155,3690,3690,3690,3690,0
20250224,175500,49754155,3690,3690,3690,3690,0
20250224,175400,49754155,3690,3690,3690,3690,0
20250224,175300,49754155,3690,3690,3690,3690,0
20250224,175200,49754155,3690,3690,3690,3690,0
20250224,175100,49754155,3690,3690,3690,3690,0
20250224,175000,49754155,3690,3690,3690,3690,0
20250224,174900,49754155,3690,3690,3690,3690,0
20250224,174800,49754155,3690,3690,3690,3690,0
20250224,174700,49754155,3690,3690,3690,3690,0
20250224,174600,49754155,3690,3690,3690,3690,0
20250224,174500,49754155,3690,3690,3690,3690,0
20250224,174400,49754155,3690,3690,3690,3690,0
20250224,174300,49754155,3690,3690,3690,3690,0
20250224,174200,49754155,3690,3690,3690,3690,0
20250224,174100,49754155,3690,3690,3690,3690,0
20250224,174000,49754155,3690,3690,3690,3690,0
20250224,173900,49754155,3690,3690,3690,3690,0
20250224,173800,49754155,3690,3690,3690,3690,0
20250224,173700,49754155,3690,3690,3690,3690,0
20250224,173600,49754155,3690,3690,3690,3690,0
20250224,173500,49754155,3690,3690,3690,3690,0
20250224,173400,49754155,3690,3690,3690,3690,0
20250224,173300,49754155,3690,3690,3690,3690,0
20250224,173200,49754155,3690,3690,3690,3690,0
20250224,173100,49754155,3690,3690,3690,3690,0
20250224,173000,49754155,3690,3690,3690,3690,0
20250224,172900,49754155,3690,3690,3690,3690,0
20250224,172800,49754155,3690,3690,3690,3690,180
20250224,172700,49754155,3690,3690,3690,3690,0
20250224,172600,49754155,3690,3690,3690,3690,0
20250224,172500,49754155,3690,3690,3690,3690,0
20250224,172400,49754155,3690,3690,3690,3690,0
20250224,172300,49754155,3690,3690,3690,3690,0
20250224,172200,49754155,3690,3690,3690,3690,0
20250224,172100,49754155,3690,3690,3690,3690,0
20250224,172000,49754155,3690,3690,3690,3690,0
20250224,171900,49754155,3690,3690,3690,3690,0
20250224,171800,49754155,3690,3690,3690,3690,0
20250224,171700,49754155,3690,3690,3690,3690,0
20250224,171600,49754155,3690,3690,3690,3690,0
20250224,171500,49754155,3690,3690,3690,3690,0
20250224,171400,49754155,3690,3690,3690,3690,0
20250224,171300,49754155,3690,3690,3690,3690,0
20250224,171200,49754155,3690,3690,3690,3690,0
20250224,171100,49754155,3690,3690,3690,3690,0
20250224,171000,49754155,3690,3690,3690,3690,0
20250224,170900,49754155,3690,3690,3690,3690,0
20250224,170800,49754155,3690,3690,3690,3690,0
20250224,170700,49754155,3690,3690,3690,3690,0
20250224,170600,49754155,3690,3690,3690,3690,0
20250224,170500,49754155,3690,3690,3690,3690,0
20250224,170400,49754155,3690,3690,3690,3690,0
20250224,170300,49754155,3690,3690,3690,3690,0
20250224,170200,49754155,3690,3690,3690,3690,0
20250224,170100,49754155,3690,3690,3690,3690,0
20250224,170000,49754155,3690,3690,3690,3690,0
20250224,165900,49754155,3690,3690,3690,3690,0
20250224,165800,49754155,3690,3690,3690,3690,180
20250224,165700,49754155,3690,3690,3690,3690,0
20250224,165600,49754155,3690,3690,3690,3690,0
20250224,165500,49754155,3690,3690,3690,3690,0
20250224,165400,49754155,3690,3690,3690,3690,0
20250224,165300,49754155,3690,3690,3690,3690,0
20250224,165200,49754155,3690,3690,3690,3690,0
20250224,165100,49754155,3690,3690,3690,3690,0
20250224,165000,49754155,3690,3690,3690,3690,0
20250224,164900,49754155,3690,3690,3690,3690,0
20250224,164800,49754155,3690,3690,3690,3690,0
20250224,164700,49754155,3690,3690,3690,3690,0
20250224,164600,49754155,3690,3690,3690,3690,0
20250224,164500,49754155,3690,3690,3690,3690,0
20250224,164400,49754155,3690,3690,3690,3690,0
20250224,164300,49754155,3690,3690,3690,3690,0
20250224,164200,49754155,3690,3690,3690,3690,0
20250224,164100,49754155,3690,3690,3690,3690,0
20250224,164000,49754155,3690,3690,3690,3690,0
20250224,163900,49754155,3690,3690,3690,3690,0
20250224,163800,49754155,3690,3690,3690,3690,0
20250224,163700,49754155,3690,3690,3690,3690,0
20250224,163600,49754155,3690,3690,3690,3690,0
20250224,163500,49754155,3690,3690,3690,3690,0
20250224,163400,49754155,3690,3690,3690,3690,0
20250224,163300,49754155,3690,3690,3690,3690,0
20250224,163200,49754155,3690,3690,3690,3690,0
20250224,163100,49754155,3690,3690,3690,3690,0
20250224,163000,49754155,3690,3690,3690,3690,0
20250224,162900,49754155,3690,3690,3690,3690,0
20250224,162800,49754155,3690,3690,3690,3690,180
20250224,162700,49754155,3690,3690,3690,3690,0
20250224,162600,49754155,3690,3690,3690,3690,0
20250224,162500,49754155,3690,3690,3690,3690,0
20250224,162400,49754155,3690,3690,3690,3690,0
20250224,162300,49754155,3690,3690,3690,3690,0
20250224,162200,49754155,3690,3690,3690,3690,0
20250224,162100,49754155,3690,3690,3690,3690,0
20250224,162000,49754155,3690,3690,3690,3690,0
20250224,161900,49754155,3690,3690,3690,3690,0
20250224,161800,49754155,3690,3690,3690,3690,0
20250224,161700,49754155,3690,3690,3690,3690,0
20250224,161600,49754155,3690,3690,3690,3690,0
20250224,161500,49754155,3690,3690,3690,3690,0
20250224,161400,49754155,3690,3690,3690,3690,0
20250224,161300,49754155,3690,3690,3690,3690,0
20250224,161200,49754155,3690,3690,3690,3690,0
20250224,161100,49754155,3690,3690,3690,3690,0
20250224,161000,49754155,3690,3690,3690,3690,0
20250224,160900,49754155,3690,3690,3690,3690,0
20250224,160800,49754155,3690,3690,3690,3690,0
20250224,160700,49754155,3690,3690,3690,3690,0
20250224,160600,49754155,3690,3690,3690,3690,0
20250224,160500,49754155,3690,3690,3690,3690,0
20250224,160400,49754155,3690,3690,3690,3690,0
20250224,160300,49754155,3690,3690,3690,3690,0
20250224,160200,49754155,3690,3690,3690,3690,0
20250224,160100,49754155,3690,3690,3690,3690,0
20250224,160000,49754155,3690,3690,3690,3690,0
20250224,155900,49754155,3690,3690,3690,3690,0
20250224,155800,49754155,3690,3690,3690,3690,180
20250224,155700,49754155,3690,3690,3690,3690,0
20250224,155600,49754155,3690,3690,3690,3690,0
20250224,155500,49754155,3690,3690,3690,3690,0
20250224,155400,49754155,3690,3690,3690,3690,0
20250224,155300,49754155,3690,3690,3690,3690,0
20250224,155200,49754155,3690,3690,3690,3690,0
20250224,155100,49754155,3690,3690,3690,3690,0
20250224,155000,49754155,3690,3690,3690,3690,0
20250224,154900,49754155,3690,3690,3690,3690,0
20250224,154800,49754155,3690,3690,3690,3690,0
20250224,154700,49754155,3690,3690,3690,3690,0
20250224,154600,49754155,3690,3690,3690,3690,0
20250224,154500,49754155,3690,3690,3690,3690,0
20250224,154400,49754155,3690,3690,3690,3690,0
20250224,154300,49754155,3690,3690,3690,3690,0
20250224,154200,49754155,3690,3690,3690,3690,0
20250224,154100,49754155,3690,3690,3690,3690,0
20250224,154000,49754155,3690,3690,3690,3690,0
20250224,153900,49754155,3690,3690,3690,3690,0
20250224,153800,49754155,3690,3690,3690,3690,0
20250224,153700,49754155,3690,3690,3690,3690,0
20250224,153600,49754155,3690,3690,3690,3690,0
20250224,153500,49754155,3690,3690,3690,3690,0
20250224,153400,49754155,3690,3690,3690,3690,0
20250224,153300,49754155,3690,3690,3690,3690,0
20250224,153200,49754155,3690,3690,3690,3690,0
20250224,153100,49754155,3690,3690,3690,3690,0
20250224,153000,49754155,3690,3690,3690,3690,180
20250224,152900,49089955,3710,3710,3710,3710,0
20250224,152800,49089955,3710,3710,3710,3710,0
20250224,152700,49089955,3710,3710,3710,3710,0
20250224,152600,49089955,3710,3710,3710,3710,0
20250224,152500,49089955,3710,3710,3710,3710,0
20250224,152400,49089955,3710,3710,3710,3710,0
20250224,152300,49089955,3710,3710,3710,3710,0
20250224,152200,49089955,3710,3710,3710,3710,0
20250224,152100,49089955,3710,3710,3710,3710,0
20250224,152000,49089955,3710,3710,3710,3710,0
20250224,151900,49089955,3710,3710,3710,3705,14
20250224,151800,49038075,3685,3675,3710,3675,122
20250224,151700,48589245,3670,3670,3670,3670,88
20250224,151600,48266285,3655,3655,3655,3655,0
20250224,151500,48266285,3655,3655,3655,3655,0
20250224,151400,48266285,3655,3655,3655,3655,0
20250224,151300,48266285,3655,3655,3655,3655,82
20250224,151200,47966575,3645,3645,3645,3645,0
20250224,151100,47966575,3645,3645,3645,3645,0
20250224,151000,47966575,3645,3645,3645,3645,0
20250224,150900,47966575,3645,3645,3645,3645,0
20250224,150800,47966575,3645,3645,3645,3645,0
20250224,150700,47966575,3645,3645,3645,3645,0
20250224,150600,47966575,3645,3635,3645,3635,17
20250224,150500,47904640,3610,3610,3610,3610,0
20250224,150400,47904640,3610,3655,3655,3610,30
20250224,150300,47795705,3655,3660,3660,3655,80
20250224,150200,47503295,3715,3715,3715,3715,0
20250224,150100,47503295,3715,3715,3715,3715,0
20250224,150000,47503295,3715,3650,3715,3650,31
20250224,145900,47388770,3650,3650,3650,3650,0
20250224,145800,47388770,3650,3650,3650,3650,0
20250224,145700,47388770,3650,3650,3650,3650,0
20250224,145600,47388770,3650,3650,3650,3650,1
20250224,145500,47385120,3655,3655,3655,3655,0
20250224,145400,47385120,3655,3655,3655,3655,0
20250224,145300,47385120,3655,3655,3655,3655,0
20250224,145200,47385120,3655,3655,3655,3655,3
20250224,145100,47374155,3640,3640,3640,3640,0
20250224,145000,47374155,3640,3640,3640,3640,0
20250224,144900,47374155,3640,3645,3645,3640,8
20250224,144800,47345025,3695,3695,3695,3695,0
20250224,144700,47345025,3695,3685,3695,3685,19
20250224,144600,47274970,3635,3635,3635,3635,0
20250224,144500,47274970,3635,3635,3635,3635,0
20250224,144400,47274970,3635,3635,3635,3635,0
20250224,144300,47274970,3635,3660,3660,3630,113
20250224,144200,46864465,3750,3750,3750,3750,0
20250224,144100,46864465,3750,3750,3750,3750,0
20250224,144000,46864465,3750,3750,3750,3750,0
20250224,143900,46864465,3750,3680,3755,3680,300
20250224,143800,45751600,3680,3670,3680,3615,404
20250224,143700,44273575,3675,3675,3675,3675,0
20250224,143600,44273575,3675,3680,3680,3675,63
20250224,143500,44041745,3680,3675,3680,3675,24
20250224,143400,43953445,3680,3680,3680,3680,0
20250224,143300,43953445,3680,3710,3755,3680,128
20250224,143200,43478955,3755,3705,3755,3705,206
20250224,143100,42715485,3705,3720,3760,3705,320
20250224,143000,41529475,3780,3670,3780,3670,16
20250224,142900,41469620,3785,3695,3785,3670,1919
20250224,142800,34349535,3655,3640,3660,3640,1254
20250224,142700,29770550,3635,3630,3635,3630,1137
20250224,142600,25638240,3630,3630,3630,3630,226
20250224,142500,24817860,3630,3630,3630,3630,0
20250224,142400,24817860,3630,3630,3630,3630,0
20250224,142300,24817860,3630,3630,3630,3630,0
20250224,142200,24817860,3630,3620,3630,3620,74
20250224,142100,24549710,3610,3610,3610,3610,0
20250224,142000,24549710,3610,3610,3610,3610,0
20250224,141900,24549710,3610,3610,3610,3610,0
20250224,141800,24549710,3610,3610,3610,3610,0
20250224,141700,24549710,3610,3610,3610,3610,0
20250224,141600,24549710,3610,3610,3610,3610,0
20250224,141500,24549710,3610,3610,3610,3610,0
20250224,141400,24549710,3610,3610,3610,3610,0
20250224,141300,24549710,3610,3610,3610,3610,0
20250224,141200,24549710,3610,3610,3610,3610,0
20250224,141100,24549710,3610,3610,3610,3610,0
20250224,141000,24549710,3610,3610,3610,3610,0
20250224,140900,24549710,3610,3610,3610,3610,0
20250224,140800,24549710,3610,3610,3610,3610,0
20250224,140700,24549710,3610,3610,3610,3610,0
20250224,140600,24549710,3610,3605,3610,3605,302
20250224,140500,23459500,3605,3625,3625,3605,374
20250224,140400,22110320,3630,3630,3630,3630,10
20250224,140300,22074020,3625,3625,3625,3625,0
20250224,140200,22074020,3625,3625,3625,3625,0
20250224,140100,22074020,3625,3625,3625,3625,0
20250224,140000,22074020,3625,3625,3625,3625,1
20250224,135900,22070395,3625,3625,3625,3625,0
20250224,135800,22070395,3625,3625,3625,3625,0
20250224,135700,22070395,3625,3625,3625,3625,0
20250224,135600,22070395,3625,3625,3625,3625,0
20250224,135500,22070395,3625,3625,3625,3625,0
20250224,135400,22070395,3625,3625,3625,3625,0
20250224,135300,22070395,3625,3625,3625,3625,0
20250224,135200,22070395,3625,3625,3625,3625,0
20250224,135100,22070395,3625,3625,3625,3625,300
20250224,135000,20982895,3620,3620,3620,3620,0
20250224,134900,20982895,3620,3620,3620,3620,0
20250224,134800,20982895,3620,3620,3620,3620,0
20250224,134700,20982895,3620,3630,3630,3620,303
20250224,134600,19886020,3625,3625,3625,3625,0
20250224,134500,19886020,3625,3625,3625,3625,0
20250224,134400,19886020,3625,3625,3625,3625,0
20250224,134300,19886020,3625,3625,3625,3625,277
20250224,134200,18881895,3605,3605,3605,3605,0
20250224,134100,18881895,3605,3605,3605,3605,0
20250224,134000,18881895,3605,3605,3605,3605,0
20250224,133900,18881895,3605,3605,3605,3605,0
20250224,133800,18881895,3605,3590,3605,3590,553
20250224,133700,16889080,3590,3590,3590,3590,0
20250224,133600,16889080,3590,3590,3590,3590,6
20250224,133500,16867540,3590,3590,3590,3590,0
20250224,133400,16867540,3590,3590,3590,3590,0
20250224,133300,16867540,3590,3590,3590,3590,1
20250224,133200,16863950,3590,3590,3590,3590,0
20250224,133100,16863950,3590,3590,3590,3590,0
20250224,133000,16863950,3590,3590,3590,3590,0
20250224,132900,16863950,3590,3590,3590,3590,0
20250224,132800,16863950,3590,3590,3590,3590,0
20250224,132700,16863950,3590,3590,3590,3590,0
20250224,132600,16863950,3590,3590,3590,3590,4
20250224,132500,16849590,3590,3590,3590,3590,59
20250224,132400,16637780,3590,3590,3590,3590,0
20250224,132300,16637780,3590,3590,3590,3590,2
20250224,132200,16630600,3590,3590,3590,3590,0
20250224,132100,16630600,3590,3590,3590,3590,0
20250224,132000,16630600,3590,3590,3590,3590,2
20250224,131900,16623420,3590,3590,3590,3590,2
20250224,131800,16616240,3590,3590,3590,3590,0
20250224,131700,16616240,3590,3590,3590,3590,0
20250224,131600,16616240,3590,3590,3590,3590,0
20250224,131500,16616240,3590,3590,3590,3590,0
20250224,131400,16616240,3590,3590,3590,3590,0
20250224,131300,16616240,3590,3590,3590,3590,0
20250224,131200,16616240,3590,3590,3590,3590,0
20250224,131100,16616240,3590,3590,3590,3590,2
20250224,131000,16609060,3585,3585,3585,3585,0
20250224,130900,16609060,3585,3585,3585,3585,0
20250224,130800,16609060,3585,3585,3585,3585,0
20250224,130700,16609060,3585,3585,3585,3585,0
20250224,130600,16609060,3585,3585,3585,3585,0
20250224,130500,16609060,3585,3585,3585,3585,0
20250224,130400,16609060,3585,3585,3585,3585,0
20250224,130300,16609060,3585,3585,3585,3585,0
20250224,130200,16609060,3585,3585,3585,3585,0
20250224,130100,16609060,3585,3585,3585,3585,0
20250224,130000,16609060,3585,3585,3585,3585,0
20250224,125900,16609060,3585,3585,3585,3585,0
20250224,125800,16609060,3585,3585,3585,3585,4
20250224,125700,16594720,3585,3580,3585,3580,9
20250224,125600,16562485,3580,3580,3580,3580,0
20250224,125500,16562485,3580,3580,3580,3580,0
20250224,125400,16562485,3580,3580,3580,3580,0
20250224,125300,16562485,3580,3580,3580,3580,0
20250224,125200,16562485,3580,3580,3580,3580,10
20250224,125100,16526685,3580,3580,3580,3580,0
20250224,125000,16526685,3580,3580,3580,3580,0
20250224,124900,16526685,3580,3580,3580,3580,0
20250224,124800,16526685,3580,3580,3580,3580,0
20250224,124700,16526685,3580,3580,3580,3580,0
20250224,124600,16526685,3580,3580,3580,3580,1
20250224,124500,16523105,3580,3580,3580,3580,0
20250224,124400,16523105,3580,3580,3580,3580,0
20250224,124300,16523105,3580,3580,3580,3580,0
20250224,124200,16523105,3580,3580,3580,3580,0
20250224,124100,16523105,3580,3580,3580,3580,5
20250224,124000,16505205,3560,3560,3560,3560,0
20250224,123900,16505205,3560,3560,3560,3560,0
20250224,123800,16505205,3560,3560,3560,3560,0
20250224,123700,16505205,3560,3560,3560,3560,0
20250224,123600,16505205,3560,3560,3560,3560,0
20250224,123500,16505205,3560,3560,3560,3560,0
20250224,123400,16505205,3560,3560,3560,3560,0
20250224,123300,16505205,3560,3560,3560,3560,0
20250224,123200,16505205,3560,3560,3560,3560,0
20250224,123100,16505205,3560,3560,3560,3560,0
20250224,123000,16505205,3560,3560,3560,3560,0
20250224,122900,16505205,3560,3560,3560,3560,0
20250224,122800,16505205,3560,3560,3560,3560,0
20250224,122700,16505205,3560,3560,3560,3560,0
20250224,122600,16505205,3560,3560,3560,3560,0
20250224,122500,16505205,3560,3560,3560,3560,0
20250224,122400,16505205,3560,3560,3560,3560,0
20250224,122300,16505205,3560,3560,3560,3560,0
20250224,122200,16505205,3560,3560,3560,3560,0
20250224,122100,16505205,3560,3560,3560,3560,0
20250224,122000,16505205,3560,3560,3560,3560,0
20250224,121900,16505205,3560,3565,3565,3555,157
20250224,121800,15946390,3535,3535,3535,3535,0
20250224,121700,15946390,3535,3535,3535,3535,0
20250224,121600,15946390,3535,3535,3535,3535,0
20250224,121500,15946390,3535,3535,3535,3535,0
20250224,121400,15946390,3535,3535,3535,3535,0
20250224,121300,15946390,3535,3535,3535,3535,0
20250224,121200,15946390,3535,3535,3535,3535,0
20250224,121100,15946390,3535,3535,3535,3535,0
20250224,121000,15946390,3535,3535,3535,3535,0
20250224,120900,15946390,3535,3535,3535,3535,0
20250224,120800,15946390,3535,3535,3535,3535,0
20250224,120700,15946390,3535,3535,3535,3535,0
20250224,120600,15946390,3535,3535,3535,3535,0
20250224,120500,15946390,3535,3535,3535,3535,0
20250224,120400,15946390,3535,3535,3535,3535,0
20250224,120300,15946390,3535,3535,3535,3535,0
20250224,120200,15946390,3535,3535,3535,3535,0
20250224,120100,15946390,3535,3535,3535,3535,0
20250224,120000,15946390,3535,3535,3535,3535,0
20250224,115900,15946390,3535,3535,3535,3535,0
20250224,115800,15946390,3535,3535,3535,3535,0
20250224,115700,15946390,3535,3535,3535,3535,0
20250224,115600,15946390,3535,3535,3535,3535,0
20250224,115500,15946390,3535,3535,3535,3535,0
20250224,115400,15946390,3535,3535,3535,3535,0
20250224,115300,15946390,3535,3535,3535,3535,0
20250224,115200,15946390,3535,3535,3535,3535,0
20250224,115100,15946390,3535,3535,3535,3535,0
20250224,115000,15946390,3535,3535,3535,3535,0
20250224,114900,15946390,3535,3535,3535,3535,0
20250224,114800,15946390,3535,3535,3535,3535,0
20250224,114700,15946390,3535,3575,3575,3535,1000
20250224,114600,12386985,3580,3580,3580,3580,1
20250224,114500,12383405,3580,3580,3580,3580,0
20250224,114400,12383405,3580,3580,3580,3580,0
20250224,114300,12383405,3580,3580,3580,3580,0
20250224,114200,12383405,3580,3580,3580,3580,0
20250224,114100,12383405,3580,3580,3580,3580,2
20250224,114000,12376245,3580,3580,3580,3580,0
20250224,113900,12376245,3580,3580,3580,3580,1
20250224,113800,12372665,3580,3580,3580,3580,0
20250224,113700,12372665,3580,3580,3580,3580,2
20250224,113600,12365505,3575,3575,3575,3575,0
20250224,113500,12365505,3575,3575,3575,3575,50
20250224,113400,12186755,3580,3580,3580,3580,0
20250224,113300,12186755,3580,3580,3580,3580,2
20250224,113200,12179595,3580,3580,3580,3580,0
20250224,113100,12179595,3580,3580,3580,3580,0
20250224,113000,12179595,3580,3580,3580,3580,0
20250224,112900,12179595,3580,3580,3580,3580,0
20250224,112800,12179595,3580,3580,3580,3580,19
20250224,112700,12111575,3580,3580,3580,3580,0
20250224,112600,12111575,3580,3580,3580,3580,2
20250224,112500,12104415,3580,3580,3580,3580,0
20250224,112400,12104415,3580,3580,3580,3580,0
20250224,112300,12104415,3580,3580,3580,3580,0
20250224,112200,12104415,3580,3580,3580,3580,0
20250224,112100,12104415,3580,3580,3580,3580,2
20250224,112000,12097255,3580,3580,3580,3580,0
20250224,111900,12097255,3580,3580,3580,3580,0
20250224,111800,12097255,3580,3580,3580,3580,0
20250224,111700,12097255,3580,3580,3580,3580,0
20250224,111600,12097255,3580,3580,3580,3580,2
20250224,111500,12090095,3575,3575,3575,3575,0
20250224,111400,12090095,3575,3575,3575,3575,1
20250224,111300,12086520,3570,3570,3570,3570,0
20250224,111200,12086520,3570,3570,3570,3570,0
20250224,111100,12086520,3570,3570,3570,3570,0
20250224,111000,12086520,3570,3570,3570,3570,0
20250224,110900,12086520,3570,3570,3570,3570,0
20250224,110800,12086520,3570,3570,3570,3570,0
20250224,110700,12086520,3570,3570,3570,3570,0
20250224,110600,12086520,3570,3570,3570,3570,0
20250224,110500,12086520,3570,3570,3570,3570,0
20250224,110400,12086520,3570,3570,3570,3570,0
20250224,110300,12086520,3570,3570,3570,3570,0
20250224,110200,12086520,3570,3570,3570,3570,0
20250224,110100,12086520,3570,3570,3570,3570,0
20250224,110000,12086520,3570,3570,3570,3570,0
20250224,105900,12086520,3570,3570,3570,3570,0
20250224,105800,12086520,3570,3570,3570,3570,0
20250224,105700,12086520,3570,3570,3570,3570,0
20250224,105600,12086520,3570,3570,3570,3570,0
20250224,105500,12086520,3570,3570,3570,3570,1
20250224,105400,12082950,3575,3575,3575,3575,0
20250224,105300,12082950,3575,3575,3575,3575,0
20250224,105200,12082950,3575,3575,3575,3575,0
20250224,105100,12082950,3575,3575,3575,3575,0
20250224,105000,12082950,3575,3575,3575,3575,0
20250224,104900,12082950,3575,3575,3575,3575,0
20250224,104800,12082950,3575,3575,3575,3575,10
20250224,104700,12047200,3580,3580,3580,3580,0
20250224,104600,12047200,3580,3580,3580,3580,0
20250224,104500,12047200,3580,3580,3580,3580,0
20250224,104400,12047200,3580,3580,3580,3580,0
20250224,104300,12047200,3580,3580,3580,3580,0
20250224,104200,12047200,3580,3580,3580,3580,0
20250224,104100,12047200,3580,3580,3580,3580,0
20250224,104000,12047200,3580,3600,3600,3580,205
20250224,103900,11312015,3600,3600,3600,3600,0
20250224,103800,11312015,3600,3600,3600,3600,0
20250224,103700,11312015,3600,3600,3600,3600,0
20250224,103600,11312015,3600,3600,3600,3600,59
20250224,103500,11099615,3595,3595,3595,3595,0
20250224,103400,11099615,3595,3595,3595,3595,0
20250224,103300,11099615,3595,3595,3595,3595,0
20250224,103200,11099615,3595,3595,3595,3595,0
20250224,103100,11099615,3595,3595,3595,3595,0
20250224,103000,11099615,3595,3595,3595,3595,0
20250224,102900,11099615,3595,3595,3595,3595,0
20250224,102800,11099615,3595,3595,3595,3595,0
20250224,102700,11099615,3595,3595,3595,3595,0
20250224,102600,11099615,3595,3595,3595,3595,8
20250224,102500,11070855,3595,3595,3595,3595,0
20250224,102400,11070855,3595,3595,3595,3595,0
20250224,102300,11070855,3595,3595,3595,3595,0
20250224,102200,11070855,3595,3595,3595,3595,0
20250224,102100,11070855,3595,3595,3595,3595,0
20250224,102000,11070855,3595,3595,3595,3595,0
20250224,101900,11070855,3595,3595,3595,3595,40
20250224,101800,10927055,3595,3595,3595,3595,0
20250224,101700,10927055,3595,3595,3595,3595,0
20250224,101600,10927055,3595,3595,3595,3595,0
20250224,101500,10927055,3595,3595,3595,3595,0
20250224,101400,10927055,3595,3595,3595,3595,0
20250224,101300,10927055,3595,3595,3595,3595,0
20250224,101200,10927055,3595,3595,3595,3595,0
20250224,101100,10927055,3595,3595,3595,3595,0
20250224,101000,10927055,3595,3595,3595,3595,0
20250224,100900,10927055,3595,3595,3595,3595,0
20250224,100800,10927055,3595,3595,3595,3595,0
20250224,100700,10927055,3595,3595,3595,3595,0
20250224,100600,10927055,3595,3595,3595,3595,0
20250224,100500,10927055,3595,3595,3595,3595,0
20250224,100400,10927055,3595,3595,3595,3595,0
20250224,100300,10927055,3595,3595,3595,3595,0
20250224,100200,10927055,3595,3595,3595,3595,0
20250224,100100,10927055,3595,3595,3595,3595,0
20250224,100000,10927055,3595,3595,3595,3595,0
20250224,095900,10927055,3595,3595,3595,3595,0
20250224,095800,10927055,3595,3595,3595,3595,0
20250224,095700,10927055,3595,3595,3595,3595,0
20250224,095600,10927055,3595,3610,3610,3595,450
20250224,095500,9307775,3610,3610,3610,3610,0
20250224,095400,9307775,3610,3610,3610,3610,0
20250224,095300,9307775,3610,3610,3610,3610,0
20250224,095200,9307775,3610,3610,3610,3610,0
20250224,095100,9307775,3610,3610,3610,3610,9
20250224,095000,9275285,3610,3610,3610,3610,0
20250224,094900,9275285,3610,3610,3610,3610,0
20250224,094800,9275285,3610,3610,3610,3610,1
20250224,094700,9271675,3610,3610,3610,3610,9
20250224,094600,9239185,3605,3605,3605,3605,0
20250224,094500,9239185,3605,3605,3605,3605,0
20250224,094400,9239185,3605,3605,3605,3605,0
20250224,094300,9239185,3605,3605,3605,3605,0
20250224,094200,9239185,3605,3605,3605,3605,1
20250224,094100,9235580,3605,3605,3605,3605,0
20250224,094000,9235580,3605,3605,3605,3605,0
20250224,093900,9235580,3605,3605,3605,3605,0
20250224,093800,9235580,3605,3605,3605,3605,0
20250224,093700,9235580,3605,3610,3610,3605,15
20250224,093600,9181500,3620,3615,3620,3615,170
20250224,093500,8566265,3615,3615,3615,3615,1
20250224,093400,8562650,3615,3615,3615,3615,0
20250224,093300,8562650,3615,3615,3615,3615,0
20250224,093200,8562650,3615,3615,3615,3615,0
20250224,093100,8562650,3615,3610,3615,3610,300
20250224,093000,7479645,3555,3555,3555,3555,0
20250224,092900,7479645,3555,3555,3555,3555,0
20250224,092800,7479645,3555,3555,3555,3555,0
20250224,092700,7479645,3555,3555,3555,3555,0
20250224,092600,7479645,3555,3555,3555,3555,0
20250224,092500,7479645,3555,3555,3555,3555,0
20250224,092400,7479645,3555,3555,3555,3555,0
20250224,092300,7479645,3555,3555,3555,3555,0
20250224,092200,7479645,3555,3555,3555,3555,0
20250224,092100,7479645,3555,3555,3555,3555,0
20250224,092000,7479645,3555,3555,3555,3555,0
20250224,091900,7479645,3555,3555,3555,3555,0
20250224,091800,7479645,3555,3555,3555,3555,0
20250224,091700,7479645,3555,3555,3555,3555,0
20250224,091600,7479645,3555,3555,3555,3555,0
20250224,091500,7479645,3555,3555,3555,3555,0
20250224,091400,7479645,3555,3555,3555,3555,0
20250224,091300,7479645,3555,3555,3555,3555,6
20250224,091200,7458315,3555,3555,3555,3555,0
20250224,091100,7458315,3555,3555,3555,3555,0
20250224,091000,7458315,3555,3555,3555,3555,43
20250224,090900,7305450,3610,3610,3610,3610,0
20250224,090800,7305450,3610,3610,3610,3610,0
20250224,090700,7305450,3610,3610,3610,3610,1
20250224,090600,7301840,3555,3555,3555,3555,1
20250224,090500,7298285,3625,3605,3625,3605,133
20250224,090400,6817160,3630,3640,3640,3630,61
20250224,090300,6595380,3650,3665,3665,3650,109
20250224,090200,6197055,3655,3750,3750,3640,11
20250224,090100,6156390,3640,3640,3640,3640,7
20250224,090000,6130910,3635,3800,3800,3635,1618
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195800 49754155 3690 3690 3690 3690 180
3 20250224 195700 49754155 3690 3690 3690 3690 0
4 20250224 195600 49754155 3690 3690 3690 3690 0
5 20250224 195500 49754155 3690 3690 3690 3690 0
6 20250224 195400 49754155 3690 3690 3690 3690 0
7 20250224 195300 49754155 3690 3690 3690 3690 0
8 20250224 195200 49754155 3690 3690 3690 3690 0
9 20250224 195100 49754155 3690 3690 3690 3690 0
10 20250224 195000 49754155 3690 3690 3690 3690 0
11 20250224 194900 49754155 3690 3690 3690 3690 0
12 20250224 194800 49754155 3690 3690 3690 3690 0
13 20250224 194700 49754155 3690 3690 3690 3690 0
14 20250224 194600 49754155 3690 3690 3690 3690 0
15 20250224 194500 49754155 3690 3690 3690 3690 0
16 20250224 194400 49754155 3690 3690 3690 3690 0
17 20250224 194300 49754155 3690 3690 3690 3690 0
18 20250224 194200 49754155 3690 3690 3690 3690 0
19 20250224 194100 49754155 3690 3690 3690 3690 0
20 20250224 194000 49754155 3690 3690 3690 3690 0
21 20250224 193900 49754155 3690 3690 3690 3690 0
22 20250224 193800 49754155 3690 3690 3690 3690 0
23 20250224 193700 49754155 3690 3690 3690 3690 0
24 20250224 193600 49754155 3690 3690 3690 3690 0
25 20250224 193500 49754155 3690 3690 3690 3690 0
26 20250224 193400 49754155 3690 3690 3690 3690 0
27 20250224 193300 49754155 3690 3690 3690 3690 0
28 20250224 193200 49754155 3690 3690 3690 3690 0
29 20250224 193100 49754155 3690 3690 3690 3690 0
30 20250224 193000 49754155 3690 3690 3690 3690 0
31 20250224 192900 49754155 3690 3690 3690 3690 0
32 20250224 192800 49754155 3690 3690 3690 3690 180
33 20250224 192700 49754155 3690 3690 3690 3690 0
34 20250224 192600 49754155 3690 3690 3690 3690 0
35 20250224 192500 49754155 3690 3690 3690 3690 0
36 20250224 192400 49754155 3690 3690 3690 3690 0
37 20250224 192300 49754155 3690 3690 3690 3690 0
38 20250224 192200 49754155 3690 3690 3690 3690 0
39 20250224 192100 49754155 3690 3690 3690 3690 0
40 20250224 192000 49754155 3690 3690 3690 3690 0
41 20250224 191900 49754155 3690 3690 3690 3690 0
42 20250224 191800 49754155 3690 3690 3690 3690 0
43 20250224 191700 49754155 3690 3690 3690 3690 0
44 20250224 191600 49754155 3690 3690 3690 3690 0
45 20250224 191500 49754155 3690 3690 3690 3690 0
46 20250224 191400 49754155 3690 3690 3690 3690 0
47 20250224 191300 49754155 3690 3690 3690 3690 0
48 20250224 191200 49754155 3690 3690 3690 3690 0
49 20250224 191100 49754155 3690 3690 3690 3690 0
50 20250224 191000 49754155 3690 3690 3690 3690 0
51 20250224 190900 49754155 3690 3690 3690 3690 0
52 20250224 190800 49754155 3690 3690 3690 3690 0
53 20250224 190700 49754155 3690 3690 3690 3690 0
54 20250224 190600 49754155 3690 3690 3690 3690 0
55 20250224 190500 49754155 3690 3690 3690 3690 0
56 20250224 190400 49754155 3690 3690 3690 3690 0
57 20250224 190300 49754155 3690 3690 3690 3690 0
58 20250224 190200 49754155 3690 3690 3690 3690 0
59 20250224 190100 49754155 3690 3690 3690 3690 0
60 20250224 190000 49754155 3690 3690 3690 3690 0
61 20250224 185900 49754155 3690 3690 3690 3690 0
62 20250224 185800 49754155 3690 3690 3690 3690 180
63 20250224 185700 49754155 3690 3690 3690 3690 0
64 20250224 185600 49754155 3690 3690 3690 3690 0
65 20250224 185500 49754155 3690 3690 3690 3690 0
66 20250224 185400 49754155 3690 3690 3690 3690 0
67 20250224 185300 49754155 3690 3690 3690 3690 0
68 20250224 185200 49754155 3690 3690 3690 3690 0
69 20250224 185100 49754155 3690 3690 3690 3690 0
70 20250224 185000 49754155 3690 3690 3690 3690 0
71 20250224 184900 49754155 3690 3690 3690 3690 0
72 20250224 184800 49754155 3690 3690 3690 3690 0
73 20250224 184700 49754155 3690 3690 3690 3690 0
74 20250224 184600 49754155 3690 3690 3690 3690 0
75 20250224 184500 49754155 3690 3690 3690 3690 0
76 20250224 184400 49754155 3690 3690 3690 3690 0
77 20250224 184300 49754155 3690 3690 3690 3690 0
78 20250224 184200 49754155 3690 3690 3690 3690 0
79 20250224 184100 49754155 3690 3690 3690 3690 0
80 20250224 184000 49754155 3690 3690 3690 3690 0
81 20250224 183900 49754155 3690 3690 3690 3690 0
82 20250224 183800 49754155 3690 3690 3690 3690 0
83 20250224 183700 49754155 3690 3690 3690 3690 0
84 20250224 183600 49754155 3690 3690 3690 3690 0
85 20250224 183500 49754155 3690 3690 3690 3690 0
86 20250224 183400 49754155 3690 3690 3690 3690 0
87 20250224 183300 49754155 3690 3690 3690 3690 0
88 20250224 183200 49754155 3690 3690 3690 3690 0
89 20250224 183100 49754155 3690 3690 3690 3690 0
90 20250224 183000 49754155 3690 3690 3690 3690 0
91 20250224 182900 49754155 3690 3690 3690 3690 0
92 20250224 182800 49754155 3690 3690 3690 3690 180
93 20250224 182700 49754155 3690 3690 3690 3690 0
94 20250224 182600 49754155 3690 3690 3690 3690 0
95 20250224 182500 49754155 3690 3690 3690 3690 0
96 20250224 182400 49754155 3690 3690 3690 3690 0
97 20250224 182300 49754155 3690 3690 3690 3690 0
98 20250224 182200 49754155 3690 3690 3690 3690 0
99 20250224 182100 49754155 3690 3690 3690 3690 0
100 20250224 182000 49754155 3690 3690 3690 3690 0
101 20250224 181900 49754155 3690 3690 3690 3690 0
102 20250224 181800 49754155 3690 3690 3690 3690 0
103 20250224 181700 49754155 3690 3690 3690 3690 0
104 20250224 181600 49754155 3690 3690 3690 3690 0
105 20250224 181500 49754155 3690 3690 3690 3690 0
106 20250224 181400 49754155 3690 3690 3690 3690 0
107 20250224 181300 49754155 3690 3690 3690 3690 0
108 20250224 181200 49754155 3690 3690 3690 3690 0
109 20250224 181100 49754155 3690 3690 3690 3690 0
110 20250224 181000 49754155 3690 3690 3690 3690 0
111 20250224 180900 49754155 3690 3690 3690 3690 0
112 20250224 180800 49754155 3690 3690 3690 3690 0
113 20250224 180700 49754155 3690 3690 3690 3690 0
114 20250224 180600 49754155 3690 3690 3690 3690 0
115 20250224 180500 49754155 3690 3690 3690 3690 0
116 20250224 180400 49754155 3690 3690 3690 3690 0
117 20250224 180300 49754155 3690 3690 3690 3690 0
118 20250224 180200 49754155 3690 3690 3690 3690 0
119 20250224 180100 49754155 3690 3690 3690 3690 0
120 20250224 180000 49754155 3690 3690 3690 3690 0
121 20250224 175900 49754155 3690 3690 3690 3690 0
122 20250224 175800 49754155 3690 3690 3690 3690 180
123 20250224 175700 49754155 3690 3690 3690 3690 0
124 20250224 175600 49754155 3690 3690 3690 3690 0
125 20250224 175500 49754155 3690 3690 3690 3690 0
126 20250224 175400 49754155 3690 3690 3690 3690 0
127 20250224 175300 49754155 3690 3690 3690 3690 0
128 20250224 175200 49754155 3690 3690 3690 3690 0
129 20250224 175100 49754155 3690 3690 3690 3690 0
130 20250224 175000 49754155 3690 3690 3690 3690 0
131 20250224 174900 49754155 3690 3690 3690 3690 0
132 20250224 174800 49754155 3690 3690 3690 3690 0
133 20250224 174700 49754155 3690 3690 3690 3690 0
134 20250224 174600 49754155 3690 3690 3690 3690 0
135 20250224 174500 49754155 3690 3690 3690 3690 0
136 20250224 174400 49754155 3690 3690 3690 3690 0
137 20250224 174300 49754155 3690 3690 3690 3690 0
138 20250224 174200 49754155 3690 3690 3690 3690 0
139 20250224 174100 49754155 3690 3690 3690 3690 0
140 20250224 174000 49754155 3690 3690 3690 3690 0
141 20250224 173900 49754155 3690 3690 3690 3690 0
142 20250224 173800 49754155 3690 3690 3690 3690 0
143 20250224 173700 49754155 3690 3690 3690 3690 0
144 20250224 173600 49754155 3690 3690 3690 3690 0
145 20250224 173500 49754155 3690 3690 3690 3690 0
146 20250224 173400 49754155 3690 3690 3690 3690 0
147 20250224 173300 49754155 3690 3690 3690 3690 0
148 20250224 173200 49754155 3690 3690 3690 3690 0
149 20250224 173100 49754155 3690 3690 3690 3690 0
150 20250224 173000 49754155 3690 3690 3690 3690 0
151 20250224 172900 49754155 3690 3690 3690 3690 0
152 20250224 172800 49754155 3690 3690 3690 3690 180
153 20250224 172700 49754155 3690 3690 3690 3690 0
154 20250224 172600 49754155 3690 3690 3690 3690 0
155 20250224 172500 49754155 3690 3690 3690 3690 0
156 20250224 172400 49754155 3690 3690 3690 3690 0
157 20250224 172300 49754155 3690 3690 3690 3690 0
158 20250224 172200 49754155 3690 3690 3690 3690 0
159 20250224 172100 49754155 3690 3690 3690 3690 0
160 20250224 172000 49754155 3690 3690 3690 3690 0
161 20250224 171900 49754155 3690 3690 3690 3690 0
162 20250224 171800 49754155 3690 3690 3690 3690 0
163 20250224 171700 49754155 3690 3690 3690 3690 0
164 20250224 171600 49754155 3690 3690 3690 3690 0
165 20250224 171500 49754155 3690 3690 3690 3690 0
166 20250224 171400 49754155 3690 3690 3690 3690 0
167 20250224 171300 49754155 3690 3690 3690 3690 0
168 20250224 171200 49754155 3690 3690 3690 3690 0
169 20250224 171100 49754155 3690 3690 3690 3690 0
170 20250224 171000 49754155 3690 3690 3690 3690 0
171 20250224 170900 49754155 3690 3690 3690 3690 0
172 20250224 170800 49754155 3690 3690 3690 3690 0
173 20250224 170700 49754155 3690 3690 3690 3690 0
174 20250224 170600 49754155 3690 3690 3690 3690 0
175 20250224 170500 49754155 3690 3690 3690 3690 0
176 20250224 170400 49754155 3690 3690 3690 3690 0
177 20250224 170300 49754155 3690 3690 3690 3690 0
178 20250224 170200 49754155 3690 3690 3690 3690 0
179 20250224 170100 49754155 3690 3690 3690 3690 0
180 20250224 170000 49754155 3690 3690 3690 3690 0
181 20250224 165900 49754155 3690 3690 3690 3690 0
182 20250224 165800 49754155 3690 3690 3690 3690 180
183 20250224 165700 49754155 3690 3690 3690 3690 0
184 20250224 165600 49754155 3690 3690 3690 3690 0
185 20250224 165500 49754155 3690 3690 3690 3690 0
186 20250224 165400 49754155 3690 3690 3690 3690 0
187 20250224 165300 49754155 3690 3690 3690 3690 0
188 20250224 165200 49754155 3690 3690 3690 3690 0
189 20250224 165100 49754155 3690 3690 3690 3690 0
190 20250224 165000 49754155 3690 3690 3690 3690 0
191 20250224 164900 49754155 3690 3690 3690 3690 0
192 20250224 164800 49754155 3690 3690 3690 3690 0
193 20250224 164700 49754155 3690 3690 3690 3690 0
194 20250224 164600 49754155 3690 3690 3690 3690 0
195 20250224 164500 49754155 3690 3690 3690 3690 0
196 20250224 164400 49754155 3690 3690 3690 3690 0
197 20250224 164300 49754155 3690 3690 3690 3690 0
198 20250224 164200 49754155 3690 3690 3690 3690 0
199 20250224 164100 49754155 3690 3690 3690 3690 0
200 20250224 164000 49754155 3690 3690 3690 3690 0
201 20250224 163900 49754155 3690 3690 3690 3690 0
202 20250224 163800 49754155 3690 3690 3690 3690 0
203 20250224 163700 49754155 3690 3690 3690 3690 0
204 20250224 163600 49754155 3690 3690 3690 3690 0
205 20250224 163500 49754155 3690 3690 3690 3690 0
206 20250224 163400 49754155 3690 3690 3690 3690 0
207 20250224 163300 49754155 3690 3690 3690 3690 0
208 20250224 163200 49754155 3690 3690 3690 3690 0
209 20250224 163100 49754155 3690 3690 3690 3690 0
210 20250224 163000 49754155 3690 3690 3690 3690 0
211 20250224 162900 49754155 3690 3690 3690 3690 0
212 20250224 162800 49754155 3690 3690 3690 3690 180
213 20250224 162700 49754155 3690 3690 3690 3690 0
214 20250224 162600 49754155 3690 3690 3690 3690 0
215 20250224 162500 49754155 3690 3690 3690 3690 0
216 20250224 162400 49754155 3690 3690 3690 3690 0
217 20250224 162300 49754155 3690 3690 3690 3690 0
218 20250224 162200 49754155 3690 3690 3690 3690 0
219 20250224 162100 49754155 3690 3690 3690 3690 0
220 20250224 162000 49754155 3690 3690 3690 3690 0
221 20250224 161900 49754155 3690 3690 3690 3690 0
222 20250224 161800 49754155 3690 3690 3690 3690 0
223 20250224 161700 49754155 3690 3690 3690 3690 0
224 20250224 161600 49754155 3690 3690 3690 3690 0
225 20250224 161500 49754155 3690 3690 3690 3690 0
226 20250224 161400 49754155 3690 3690 3690 3690 0
227 20250224 161300 49754155 3690 3690 3690 3690 0
228 20250224 161200 49754155 3690 3690 3690 3690 0
229 20250224 161100 49754155 3690 3690 3690 3690 0
230 20250224 161000 49754155 3690 3690 3690 3690 0
231 20250224 160900 49754155 3690 3690 3690 3690 0
232 20250224 160800 49754155 3690 3690 3690 3690 0
233 20250224 160700 49754155 3690 3690 3690 3690 0
234 20250224 160600 49754155 3690 3690 3690 3690 0
235 20250224 160500 49754155 3690 3690 3690 3690 0
236 20250224 160400 49754155 3690 3690 3690 3690 0
237 20250224 160300 49754155 3690 3690 3690 3690 0
238 20250224 160200 49754155 3690 3690 3690 3690 0
239 20250224 160100 49754155 3690 3690 3690 3690 0
240 20250224 160000 49754155 3690 3690 3690 3690 0
241 20250224 155900 49754155 3690 3690 3690 3690 0
242 20250224 155800 49754155 3690 3690 3690 3690 180
243 20250224 155700 49754155 3690 3690 3690 3690 0
244 20250224 155600 49754155 3690 3690 3690 3690 0
245 20250224 155500 49754155 3690 3690 3690 3690 0
246 20250224 155400 49754155 3690 3690 3690 3690 0
247 20250224 155300 49754155 3690 3690 3690 3690 0
248 20250224 155200 49754155 3690 3690 3690 3690 0
249 20250224 155100 49754155 3690 3690 3690 3690 0
250 20250224 155000 49754155 3690 3690 3690 3690 0
251 20250224 154900 49754155 3690 3690 3690 3690 0
252 20250224 154800 49754155 3690 3690 3690 3690 0
253 20250224 154700 49754155 3690 3690 3690 3690 0
254 20250224 154600 49754155 3690 3690 3690 3690 0
255 20250224 154500 49754155 3690 3690 3690 3690 0
256 20250224 154400 49754155 3690 3690 3690 3690 0
257 20250224 154300 49754155 3690 3690 3690 3690 0
258 20250224 154200 49754155 3690 3690 3690 3690 0
259 20250224 154100 49754155 3690 3690 3690 3690 0
260 20250224 154000 49754155 3690 3690 3690 3690 0
261 20250224 153900 49754155 3690 3690 3690 3690 0
262 20250224 153800 49754155 3690 3690 3690 3690 0
263 20250224 153700 49754155 3690 3690 3690 3690 0
264 20250224 153600 49754155 3690 3690 3690 3690 0
265 20250224 153500 49754155 3690 3690 3690 3690 0
266 20250224 153400 49754155 3690 3690 3690 3690 0
267 20250224 153300 49754155 3690 3690 3690 3690 0
268 20250224 153200 49754155 3690 3690 3690 3690 0
269 20250224 153100 49754155 3690 3690 3690 3690 0
270 20250224 153000 49754155 3690 3690 3690 3690 180
271 20250224 152900 49089955 3710 3710 3710 3710 0
272 20250224 152800 49089955 3710 3710 3710 3710 0
273 20250224 152700 49089955 3710 3710 3710 3710 0
274 20250224 152600 49089955 3710 3710 3710 3710 0
275 20250224 152500 49089955 3710 3710 3710 3710 0
276 20250224 152400 49089955 3710 3710 3710 3710 0
277 20250224 152300 49089955 3710 3710 3710 3710 0
278 20250224 152200 49089955 3710 3710 3710 3710 0
279 20250224 152100 49089955 3710 3710 3710 3710 0
280 20250224 152000 49089955 3710 3710 3710 3710 0
281 20250224 151900 49089955 3710 3710 3710 3705 14
282 20250224 151800 49038075 3685 3675 3710 3675 122
283 20250224 151700 48589245 3670 3670 3670 3670 88
284 20250224 151600 48266285 3655 3655 3655 3655 0
285 20250224 151500 48266285 3655 3655 3655 3655 0
286 20250224 151400 48266285 3655 3655 3655 3655 0
287 20250224 151300 48266285 3655 3655 3655 3655 82
288 20250224 151200 47966575 3645 3645 3645 3645 0
289 20250224 151100 47966575 3645 3645 3645 3645 0
290 20250224 151000 47966575 3645 3645 3645 3645 0
291 20250224 150900 47966575 3645 3645 3645 3645 0
292 20250224 150800 47966575 3645 3645 3645 3645 0
293 20250224 150700 47966575 3645 3645 3645 3645 0
294 20250224 150600 47966575 3645 3635 3645 3635 17
295 20250224 150500 47904640 3610 3610 3610 3610 0
296 20250224 150400 47904640 3610 3655 3655 3610 30
297 20250224 150300 47795705 3655 3660 3660 3655 80
298 20250224 150200 47503295 3715 3715 3715 3715 0
299 20250224 150100 47503295 3715 3715 3715 3715 0
300 20250224 150000 47503295 3715 3650 3715 3650 31
301 20250224 145900 47388770 3650 3650 3650 3650 0
302 20250224 145800 47388770 3650 3650 3650 3650 0
303 20250224 145700 47388770 3650 3650 3650 3650 0
304 20250224 145600 47388770 3650 3650 3650 3650 1
305 20250224 145500 47385120 3655 3655 3655 3655 0
306 20250224 145400 47385120 3655 3655 3655 3655 0
307 20250224 145300 47385120 3655 3655 3655 3655 0
308 20250224 145200 47385120 3655 3655 3655 3655 3
309 20250224 145100 47374155 3640 3640 3640 3640 0
310 20250224 145000 47374155 3640 3640 3640 3640 0
311 20250224 144900 47374155 3640 3645 3645 3640 8
312 20250224 144800 47345025 3695 3695 3695 3695 0
313 20250224 144700 47345025 3695 3685 3695 3685 19
314 20250224 144600 47274970 3635 3635 3635 3635 0
315 20250224 144500 47274970 3635 3635 3635 3635 0
316 20250224 144400 47274970 3635 3635 3635 3635 0
317 20250224 144300 47274970 3635 3660 3660 3630 113
318 20250224 144200 46864465 3750 3750 3750 3750 0
319 20250224 144100 46864465 3750 3750 3750 3750 0
320 20250224 144000 46864465 3750 3750 3750 3750 0
321 20250224 143900 46864465 3750 3680 3755 3680 300
322 20250224 143800 45751600 3680 3670 3680 3615 404
323 20250224 143700 44273575 3675 3675 3675 3675 0
324 20250224 143600 44273575 3675 3680 3680 3675 63
325 20250224 143500 44041745 3680 3675 3680 3675 24
326 20250224 143400 43953445 3680 3680 3680 3680 0
327 20250224 143300 43953445 3680 3710 3755 3680 128
328 20250224 143200 43478955 3755 3705 3755 3705 206
329 20250224 143100 42715485 3705 3720 3760 3705 320
330 20250224 143000 41529475 3780 3670 3780 3670 16
331 20250224 142900 41469620 3785 3695 3785 3670 1919
332 20250224 142800 34349535 3655 3640 3660 3640 1254
333 20250224 142700 29770550 3635 3630 3635 3630 1137
334 20250224 142600 25638240 3630 3630 3630 3630 226
335 20250224 142500 24817860 3630 3630 3630 3630 0
336 20250224 142400 24817860 3630 3630 3630 3630 0
337 20250224 142300 24817860 3630 3630 3630 3630 0
338 20250224 142200 24817860 3630 3620 3630 3620 74
339 20250224 142100 24549710 3610 3610 3610 3610 0
340 20250224 142000 24549710 3610 3610 3610 3610 0
341 20250224 141900 24549710 3610 3610 3610 3610 0
342 20250224 141800 24549710 3610 3610 3610 3610 0
343 20250224 141700 24549710 3610 3610 3610 3610 0
344 20250224 141600 24549710 3610 3610 3610 3610 0
345 20250224 141500 24549710 3610 3610 3610 3610 0
346 20250224 141400 24549710 3610 3610 3610 3610 0
347 20250224 141300 24549710 3610 3610 3610 3610 0
348 20250224 141200 24549710 3610 3610 3610 3610 0
349 20250224 141100 24549710 3610 3610 3610 3610 0
350 20250224 141000 24549710 3610 3610 3610 3610 0
351 20250224 140900 24549710 3610 3610 3610 3610 0
352 20250224 140800 24549710 3610 3610 3610 3610 0
353 20250224 140700 24549710 3610 3610 3610 3610 0
354 20250224 140600 24549710 3610 3605 3610 3605 302
355 20250224 140500 23459500 3605 3625 3625 3605 374
356 20250224 140400 22110320 3630 3630 3630 3630 10
357 20250224 140300 22074020 3625 3625 3625 3625 0
358 20250224 140200 22074020 3625 3625 3625 3625 0
359 20250224 140100 22074020 3625 3625 3625 3625 0
360 20250224 140000 22074020 3625 3625 3625 3625 1
361 20250224 135900 22070395 3625 3625 3625 3625 0
362 20250224 135800 22070395 3625 3625 3625 3625 0
363 20250224 135700 22070395 3625 3625 3625 3625 0
364 20250224 135600 22070395 3625 3625 3625 3625 0
365 20250224 135500 22070395 3625 3625 3625 3625 0
366 20250224 135400 22070395 3625 3625 3625 3625 0
367 20250224 135300 22070395 3625 3625 3625 3625 0
368 20250224 135200 22070395 3625 3625 3625 3625 0
369 20250224 135100 22070395 3625 3625 3625 3625 300
370 20250224 135000 20982895 3620 3620 3620 3620 0
371 20250224 134900 20982895 3620 3620 3620 3620 0
372 20250224 134800 20982895 3620 3620 3620 3620 0
373 20250224 134700 20982895 3620 3630 3630 3620 303
374 20250224 134600 19886020 3625 3625 3625 3625 0
375 20250224 134500 19886020 3625 3625 3625 3625 0
376 20250224 134400 19886020 3625 3625 3625 3625 0
377 20250224 134300 19886020 3625 3625 3625 3625 277
378 20250224 134200 18881895 3605 3605 3605 3605 0
379 20250224 134100 18881895 3605 3605 3605 3605 0
380 20250224 134000 18881895 3605 3605 3605 3605 0
381 20250224 133900 18881895 3605 3605 3605 3605 0
382 20250224 133800 18881895 3605 3590 3605 3590 553
383 20250224 133700 16889080 3590 3590 3590 3590 0
384 20250224 133600 16889080 3590 3590 3590 3590 6
385 20250224 133500 16867540 3590 3590 3590 3590 0
386 20250224 133400 16867540 3590 3590 3590 3590 0
387 20250224 133300 16867540 3590 3590 3590 3590 1
388 20250224 133200 16863950 3590 3590 3590 3590 0
389 20250224 133100 16863950 3590 3590 3590 3590 0
390 20250224 133000 16863950 3590 3590 3590 3590 0
391 20250224 132900 16863950 3590 3590 3590 3590 0
392 20250224 132800 16863950 3590 3590 3590 3590 0
393 20250224 132700 16863950 3590 3590 3590 3590 0
394 20250224 132600 16863950 3590 3590 3590 3590 4
395 20250224 132500 16849590 3590 3590 3590 3590 59
396 20250224 132400 16637780 3590 3590 3590 3590 0
397 20250224 132300 16637780 3590 3590 3590 3590 2
398 20250224 132200 16630600 3590 3590 3590 3590 0
399 20250224 132100 16630600 3590 3590 3590 3590 0
400 20250224 132000 16630600 3590 3590 3590 3590 2
401 20250224 131900 16623420 3590 3590 3590 3590 2
402 20250224 131800 16616240 3590 3590 3590 3590 0
403 20250224 131700 16616240 3590 3590 3590 3590 0
404 20250224 131600 16616240 3590 3590 3590 3590 0
405 20250224 131500 16616240 3590 3590 3590 3590 0
406 20250224 131400 16616240 3590 3590 3590 3590 0
407 20250224 131300 16616240 3590 3590 3590 3590 0
408 20250224 131200 16616240 3590 3590 3590 3590 0
409 20250224 131100 16616240 3590 3590 3590 3590 2
410 20250224 131000 16609060 3585 3585 3585 3585 0
411 20250224 130900 16609060 3585 3585 3585 3585 0
412 20250224 130800 16609060 3585 3585 3585 3585 0
413 20250224 130700 16609060 3585 3585 3585 3585 0
414 20250224 130600 16609060 3585 3585 3585 3585 0
415 20250224 130500 16609060 3585 3585 3585 3585 0
416 20250224 130400 16609060 3585 3585 3585 3585 0
417 20250224 130300 16609060 3585 3585 3585 3585 0
418 20250224 130200 16609060 3585 3585 3585 3585 0
419 20250224 130100 16609060 3585 3585 3585 3585 0
420 20250224 130000 16609060 3585 3585 3585 3585 0
421 20250224 125900 16609060 3585 3585 3585 3585 0
422 20250224 125800 16609060 3585 3585 3585 3585 4
423 20250224 125700 16594720 3585 3580 3585 3580 9
424 20250224 125600 16562485 3580 3580 3580 3580 0
425 20250224 125500 16562485 3580 3580 3580 3580 0
426 20250224 125400 16562485 3580 3580 3580 3580 0
427 20250224 125300 16562485 3580 3580 3580 3580 0
428 20250224 125200 16562485 3580 3580 3580 3580 10
429 20250224 125100 16526685 3580 3580 3580 3580 0
430 20250224 125000 16526685 3580 3580 3580 3580 0
431 20250224 124900 16526685 3580 3580 3580 3580 0
432 20250224 124800 16526685 3580 3580 3580 3580 0
433 20250224 124700 16526685 3580 3580 3580 3580 0
434 20250224 124600 16526685 3580 3580 3580 3580 1
435 20250224 124500 16523105 3580 3580 3580 3580 0
436 20250224 124400 16523105 3580 3580 3580 3580 0
437 20250224 124300 16523105 3580 3580 3580 3580 0
438 20250224 124200 16523105 3580 3580 3580 3580 0
439 20250224 124100 16523105 3580 3580 3580 3580 5
440 20250224 124000 16505205 3560 3560 3560 3560 0
441 20250224 123900 16505205 3560 3560 3560 3560 0
442 20250224 123800 16505205 3560 3560 3560 3560 0
443 20250224 123700 16505205 3560 3560 3560 3560 0
444 20250224 123600 16505205 3560 3560 3560 3560 0
445 20250224 123500 16505205 3560 3560 3560 3560 0
446 20250224 123400 16505205 3560 3560 3560 3560 0
447 20250224 123300 16505205 3560 3560 3560 3560 0
448 20250224 123200 16505205 3560 3560 3560 3560 0
449 20250224 123100 16505205 3560 3560 3560 3560 0
450 20250224 123000 16505205 3560 3560 3560 3560 0
451 20250224 122900 16505205 3560 3560 3560 3560 0
452 20250224 122800 16505205 3560 3560 3560 3560 0
453 20250224 122700 16505205 3560 3560 3560 3560 0
454 20250224 122600 16505205 3560 3560 3560 3560 0
455 20250224 122500 16505205 3560 3560 3560 3560 0
456 20250224 122400 16505205 3560 3560 3560 3560 0
457 20250224 122300 16505205 3560 3560 3560 3560 0
458 20250224 122200 16505205 3560 3560 3560 3560 0
459 20250224 122100 16505205 3560 3560 3560 3560 0
460 20250224 122000 16505205 3560 3560 3560 3560 0
461 20250224 121900 16505205 3560 3565 3565 3555 157
462 20250224 121800 15946390 3535 3535 3535 3535 0
463 20250224 121700 15946390 3535 3535 3535 3535 0
464 20250224 121600 15946390 3535 3535 3535 3535 0
465 20250224 121500 15946390 3535 3535 3535 3535 0
466 20250224 121400 15946390 3535 3535 3535 3535 0
467 20250224 121300 15946390 3535 3535 3535 3535 0
468 20250224 121200 15946390 3535 3535 3535 3535 0
469 20250224 121100 15946390 3535 3535 3535 3535 0
470 20250224 121000 15946390 3535 3535 3535 3535 0
471 20250224 120900 15946390 3535 3535 3535 3535 0
472 20250224 120800 15946390 3535 3535 3535 3535 0
473 20250224 120700 15946390 3535 3535 3535 3535 0
474 20250224 120600 15946390 3535 3535 3535 3535 0
475 20250224 120500 15946390 3535 3535 3535 3535 0
476 20250224 120400 15946390 3535 3535 3535 3535 0
477 20250224 120300 15946390 3535 3535 3535 3535 0
478 20250224 120200 15946390 3535 3535 3535 3535 0
479 20250224 120100 15946390 3535 3535 3535 3535 0
480 20250224 120000 15946390 3535 3535 3535 3535 0
481 20250224 115900 15946390 3535 3535 3535 3535 0
482 20250224 115800 15946390 3535 3535 3535 3535 0
483 20250224 115700 15946390 3535 3535 3535 3535 0
484 20250224 115600 15946390 3535 3535 3535 3535 0
485 20250224 115500 15946390 3535 3535 3535 3535 0
486 20250224 115400 15946390 3535 3535 3535 3535 0
487 20250224 115300 15946390 3535 3535 3535 3535 0
488 20250224 115200 15946390 3535 3535 3535 3535 0
489 20250224 115100 15946390 3535 3535 3535 3535 0
490 20250224 115000 15946390 3535 3535 3535 3535 0
491 20250224 114900 15946390 3535 3535 3535 3535 0
492 20250224 114800 15946390 3535 3535 3535 3535 0
493 20250224 114700 15946390 3535 3575 3575 3535 1000
494 20250224 114600 12386985 3580 3580 3580 3580 1
495 20250224 114500 12383405 3580 3580 3580 3580 0
496 20250224 114400 12383405 3580 3580 3580 3580 0
497 20250224 114300 12383405 3580 3580 3580 3580 0
498 20250224 114200 12383405 3580 3580 3580 3580 0
499 20250224 114100 12383405 3580 3580 3580 3580 2
500 20250224 114000 12376245 3580 3580 3580 3580 0
501 20250224 113900 12376245 3580 3580 3580 3580 1
502 20250224 113800 12372665 3580 3580 3580 3580 0
503 20250224 113700 12372665 3580 3580 3580 3580 2
504 20250224 113600 12365505 3575 3575 3575 3575 0
505 20250224 113500 12365505 3575 3575 3575 3575 50
506 20250224 113400 12186755 3580 3580 3580 3580 0
507 20250224 113300 12186755 3580 3580 3580 3580 2
508 20250224 113200 12179595 3580 3580 3580 3580 0
509 20250224 113100 12179595 3580 3580 3580 3580 0
510 20250224 113000 12179595 3580 3580 3580 3580 0
511 20250224 112900 12179595 3580 3580 3580 3580 0
512 20250224 112800 12179595 3580 3580 3580 3580 19
513 20250224 112700 12111575 3580 3580 3580 3580 0
514 20250224 112600 12111575 3580 3580 3580 3580 2
515 20250224 112500 12104415 3580 3580 3580 3580 0
516 20250224 112400 12104415 3580 3580 3580 3580 0
517 20250224 112300 12104415 3580 3580 3580 3580 0
518 20250224 112200 12104415 3580 3580 3580 3580 0
519 20250224 112100 12104415 3580 3580 3580 3580 2
520 20250224 112000 12097255 3580 3580 3580 3580 0
521 20250224 111900 12097255 3580 3580 3580 3580 0
522 20250224 111800 12097255 3580 3580 3580 3580 0
523 20250224 111700 12097255 3580 3580 3580 3580 0
524 20250224 111600 12097255 3580 3580 3580 3580 2
525 20250224 111500 12090095 3575 3575 3575 3575 0
526 20250224 111400 12090095 3575 3575 3575 3575 1
527 20250224 111300 12086520 3570 3570 3570 3570 0
528 20250224 111200 12086520 3570 3570 3570 3570 0
529 20250224 111100 12086520 3570 3570 3570 3570 0
530 20250224 111000 12086520 3570 3570 3570 3570 0
531 20250224 110900 12086520 3570 3570 3570 3570 0
532 20250224 110800 12086520 3570 3570 3570 3570 0
533 20250224 110700 12086520 3570 3570 3570 3570 0
534 20250224 110600 12086520 3570 3570 3570 3570 0
535 20250224 110500 12086520 3570 3570 3570 3570 0
536 20250224 110400 12086520 3570 3570 3570 3570 0
537 20250224 110300 12086520 3570 3570 3570 3570 0
538 20250224 110200 12086520 3570 3570 3570 3570 0
539 20250224 110100 12086520 3570 3570 3570 3570 0
540 20250224 110000 12086520 3570 3570 3570 3570 0
541 20250224 105900 12086520 3570 3570 3570 3570 0
542 20250224 105800 12086520 3570 3570 3570 3570 0
543 20250224 105700 12086520 3570 3570 3570 3570 0
544 20250224 105600 12086520 3570 3570 3570 3570 0
545 20250224 105500 12086520 3570 3570 3570 3570 1
546 20250224 105400 12082950 3575 3575 3575 3575 0
547 20250224 105300 12082950 3575 3575 3575 3575 0
548 20250224 105200 12082950 3575 3575 3575 3575 0
549 20250224 105100 12082950 3575 3575 3575 3575 0
550 20250224 105000 12082950 3575 3575 3575 3575 0
551 20250224 104900 12082950 3575 3575 3575 3575 0
552 20250224 104800 12082950 3575 3575 3575 3575 10
553 20250224 104700 12047200 3580 3580 3580 3580 0
554 20250224 104600 12047200 3580 3580 3580 3580 0
555 20250224 104500 12047200 3580 3580 3580 3580 0
556 20250224 104400 12047200 3580 3580 3580 3580 0
557 20250224 104300 12047200 3580 3580 3580 3580 0
558 20250224 104200 12047200 3580 3580 3580 3580 0
559 20250224 104100 12047200 3580 3580 3580 3580 0
560 20250224 104000 12047200 3580 3600 3600 3580 205
561 20250224 103900 11312015 3600 3600 3600 3600 0
562 20250224 103800 11312015 3600 3600 3600 3600 0
563 20250224 103700 11312015 3600 3600 3600 3600 0
564 20250224 103600 11312015 3600 3600 3600 3600 59
565 20250224 103500 11099615 3595 3595 3595 3595 0
566 20250224 103400 11099615 3595 3595 3595 3595 0
567 20250224 103300 11099615 3595 3595 3595 3595 0
568 20250224 103200 11099615 3595 3595 3595 3595 0
569 20250224 103100 11099615 3595 3595 3595 3595 0
570 20250224 103000 11099615 3595 3595 3595 3595 0
571 20250224 102900 11099615 3595 3595 3595 3595 0
572 20250224 102800 11099615 3595 3595 3595 3595 0
573 20250224 102700 11099615 3595 3595 3595 3595 0
574 20250224 102600 11099615 3595 3595 3595 3595 8
575 20250224 102500 11070855 3595 3595 3595 3595 0
576 20250224 102400 11070855 3595 3595 3595 3595 0
577 20250224 102300 11070855 3595 3595 3595 3595 0
578 20250224 102200 11070855 3595 3595 3595 3595 0
579 20250224 102100 11070855 3595 3595 3595 3595 0
580 20250224 102000 11070855 3595 3595 3595 3595 0
581 20250224 101900 11070855 3595 3595 3595 3595 40
582 20250224 101800 10927055 3595 3595 3595 3595 0
583 20250224 101700 10927055 3595 3595 3595 3595 0
584 20250224 101600 10927055 3595 3595 3595 3595 0
585 20250224 101500 10927055 3595 3595 3595 3595 0
586 20250224 101400 10927055 3595 3595 3595 3595 0
587 20250224 101300 10927055 3595 3595 3595 3595 0
588 20250224 101200 10927055 3595 3595 3595 3595 0
589 20250224 101100 10927055 3595 3595 3595 3595 0
590 20250224 101000 10927055 3595 3595 3595 3595 0
591 20250224 100900 10927055 3595 3595 3595 3595 0
592 20250224 100800 10927055 3595 3595 3595 3595 0
593 20250224 100700 10927055 3595 3595 3595 3595 0
594 20250224 100600 10927055 3595 3595 3595 3595 0
595 20250224 100500 10927055 3595 3595 3595 3595 0
596 20250224 100400 10927055 3595 3595 3595 3595 0
597 20250224 100300 10927055 3595 3595 3595 3595 0
598 20250224 100200 10927055 3595 3595 3595 3595 0
599 20250224 100100 10927055 3595 3595 3595 3595 0
600 20250224 100000 10927055 3595 3595 3595 3595 0
601 20250224 095900 10927055 3595 3595 3595 3595 0
602 20250224 095800 10927055 3595 3595 3595 3595 0
603 20250224 095700 10927055 3595 3595 3595 3595 0
604 20250224 095600 10927055 3595 3610 3610 3595 450
605 20250224 095500 9307775 3610 3610 3610 3610 0
606 20250224 095400 9307775 3610 3610 3610 3610 0
607 20250224 095300 9307775 3610 3610 3610 3610 0
608 20250224 095200 9307775 3610 3610 3610 3610 0
609 20250224 095100 9307775 3610 3610 3610 3610 9
610 20250224 095000 9275285 3610 3610 3610 3610 0
611 20250224 094900 9275285 3610 3610 3610 3610 0
612 20250224 094800 9275285 3610 3610 3610 3610 1
613 20250224 094700 9271675 3610 3610 3610 3610 9
614 20250224 094600 9239185 3605 3605 3605 3605 0
615 20250224 094500 9239185 3605 3605 3605 3605 0
616 20250224 094400 9239185 3605 3605 3605 3605 0
617 20250224 094300 9239185 3605 3605 3605 3605 0
618 20250224 094200 9239185 3605 3605 3605 3605 1
619 20250224 094100 9235580 3605 3605 3605 3605 0
620 20250224 094000 9235580 3605 3605 3605 3605 0
621 20250224 093900 9235580 3605 3605 3605 3605 0
622 20250224 093800 9235580 3605 3605 3605 3605 0
623 20250224 093700 9235580 3605 3610 3610 3605 15
624 20250224 093600 9181500 3620 3615 3620 3615 170
625 20250224 093500 8566265 3615 3615 3615 3615 1
626 20250224 093400 8562650 3615 3615 3615 3615 0
627 20250224 093300 8562650 3615 3615 3615 3615 0
628 20250224 093200 8562650 3615 3615 3615 3615 0
629 20250224 093100 8562650 3615 3610 3615 3610 300
630 20250224 093000 7479645 3555 3555 3555 3555 0
631 20250224 092900 7479645 3555 3555 3555 3555 0
632 20250224 092800 7479645 3555 3555 3555 3555 0
633 20250224 092700 7479645 3555 3555 3555 3555 0
634 20250224 092600 7479645 3555 3555 3555 3555 0
635 20250224 092500 7479645 3555 3555 3555 3555 0
636 20250224 092400 7479645 3555 3555 3555 3555 0
637 20250224 092300 7479645 3555 3555 3555 3555 0
638 20250224 092200 7479645 3555 3555 3555 3555 0
639 20250224 092100 7479645 3555 3555 3555 3555 0
640 20250224 092000 7479645 3555 3555 3555 3555 0
641 20250224 091900 7479645 3555 3555 3555 3555 0
642 20250224 091800 7479645 3555 3555 3555 3555 0
643 20250224 091700 7479645 3555 3555 3555 3555 0
644 20250224 091600 7479645 3555 3555 3555 3555 0
645 20250224 091500 7479645 3555 3555 3555 3555 0
646 20250224 091400 7479645 3555 3555 3555 3555 0
647 20250224 091300 7479645 3555 3555 3555 3555 6
648 20250224 091200 7458315 3555 3555 3555 3555 0
649 20250224 091100 7458315 3555 3555 3555 3555 0
650 20250224 091000 7458315 3555 3555 3555 3555 43
651 20250224 090900 7305450 3610 3610 3610 3610 0
652 20250224 090800 7305450 3610 3610 3610 3610 0
653 20250224 090700 7305450 3610 3610 3610 3610 1
654 20250224 090600 7301840 3555 3555 3555 3555 1
655 20250224 090500 7298285 3625 3605 3625 3605 133
656 20250224 090400 6817160 3630 3640 3640 3630 61
657 20250224 090300 6595380 3650 3665 3665 3650 109
658 20250224 090200 6197055 3655 3750 3750 3640 11
659 20250224 090100 6156390 3640 3640 3640 3640 7
660 20250224 090000 6130910 3635 3800 3800 3635 1618