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

664
086390/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,200200,1937166440,13000,13000,13000,13000,2808
20250224,200100,1937166440,13000,13000,13000,13000,0
20250224,200000,1937166440,13000,13000,13000,13000,0
20250224,195900,1937166440,13000,13000,13000,13000,0
20250224,195800,1937166440,13000,13000,13000,13000,0
20250224,195700,1937166440,13000,13000,13000,13000,0
20250224,195600,1937166440,13000,13000,13000,13000,0
20250224,195500,1937166440,13000,13000,13000,13000,0
20250224,195400,1937166440,13000,13000,13000,13000,0
20250224,195300,1937166440,13000,13000,13000,13000,0
20250224,195200,1937166440,13000,13000,13000,13000,0
20250224,195100,1937166440,13000,13000,13000,13000,0
20250224,195000,1937166440,13000,13000,13000,13000,0
20250224,194900,1937166440,13000,13000,13000,13000,0
20250224,194800,1937166440,13000,13000,13000,13000,0
20250224,194700,1937166440,13000,13000,13000,13000,0
20250224,194600,1937166440,13000,13000,13000,13000,0
20250224,194500,1937166440,13000,13000,13000,13000,0
20250224,194400,1937166440,13000,13000,13000,13000,0
20250224,194300,1937166440,13000,13000,13000,13000,0
20250224,194200,1937166440,13000,13000,13000,13000,0
20250224,194100,1937166440,13000,13000,13000,13000,0
20250224,194000,1937166440,13000,13000,13000,13000,0
20250224,193900,1937166440,13000,13000,13000,13000,0
20250224,193800,1937166440,13000,13000,13000,13000,0
20250224,193700,1937166440,13000,13000,13000,13000,0
20250224,193600,1937166440,13000,13000,13000,13000,0
20250224,193500,1937166440,13000,13000,13000,13000,0
20250224,193400,1937166440,13000,13000,13000,13000,0
20250224,193300,1937166440,13000,13000,13000,13000,0
20250224,193200,1937166440,13000,13000,13000,13000,2808
20250224,193100,1937166440,13000,13000,13000,13000,0
20250224,193000,1937166440,13000,13000,13000,13000,0
20250224,192900,1937166440,13000,13000,13000,13000,0
20250224,192800,1937166440,13000,13000,13000,13000,0
20250224,192700,1937166440,13000,13000,13000,13000,0
20250224,192600,1937166440,13000,13000,13000,13000,0
20250224,192500,1937166440,13000,13000,13000,13000,0
20250224,192400,1937166440,13000,13000,13000,13000,0
20250224,192300,1937166440,13000,13000,13000,13000,0
20250224,192200,1937166440,13000,13000,13000,13000,0
20250224,192100,1937166440,13000,13000,13000,13000,0
20250224,192000,1937166440,13000,13000,13000,13000,0
20250224,191900,1937166440,13000,13000,13000,13000,0
20250224,191800,1937166440,13000,13000,13000,13000,0
20250224,191700,1937166440,13000,13000,13000,13000,0
20250224,191600,1937166440,13000,13000,13000,13000,0
20250224,191500,1937166440,13000,13000,13000,13000,0
20250224,191400,1937166440,13000,13000,13000,13000,0
20250224,191300,1937166440,13000,13000,13000,13000,0
20250224,191200,1937166440,13000,13000,13000,13000,0
20250224,191100,1937166440,13000,13000,13000,13000,0
20250224,191000,1937166440,13000,13000,13000,13000,0
20250224,190900,1937166440,13000,13000,13000,13000,0
20250224,190800,1937166440,13000,13000,13000,13000,0
20250224,190700,1937166440,13000,13000,13000,13000,0
20250224,190600,1937166440,13000,13000,13000,13000,0
20250224,190500,1937166440,13000,13000,13000,13000,0
20250224,190400,1937166440,13000,13000,13000,13000,0
20250224,190300,1937166440,13000,13000,13000,13000,0
20250224,190200,1937166440,13000,13000,13000,13000,2808
20250224,190100,1937166440,13000,13000,13000,13000,0
20250224,190000,1937166440,13000,13000,13000,13000,0
20250224,185900,1937166440,13000,13000,13000,13000,0
20250224,185800,1937166440,13000,13000,13000,13000,0
20250224,185700,1937166440,13000,13000,13000,13000,0
20250224,185600,1937166440,13000,13000,13000,13000,0
20250224,185500,1937166440,13000,13000,13000,13000,0
20250224,185400,1937166440,13000,13000,13000,13000,0
20250224,185300,1937166440,13000,13000,13000,13000,0
20250224,185200,1937166440,13000,13000,13000,13000,0
20250224,185100,1937166440,13000,13000,13000,13000,0
20250224,185000,1937166440,13000,13000,13000,13000,0
20250224,184900,1937166440,13000,13000,13000,13000,0
20250224,184800,1937166440,13000,13000,13000,13000,0
20250224,184700,1937166440,13000,13000,13000,13000,0
20250224,184600,1937166440,13000,13000,13000,13000,0
20250224,184500,1937166440,13000,13000,13000,13000,0
20250224,184400,1937166440,13000,13000,13000,13000,0
20250224,184300,1937166440,13000,13000,13000,13000,0
20250224,184200,1937166440,13000,13000,13000,13000,0
20250224,184100,1937166440,13000,13000,13000,13000,0
20250224,184000,1937166440,13000,13000,13000,13000,0
20250224,183900,1937166440,13000,13000,13000,13000,0
20250224,183800,1937166440,13000,13000,13000,13000,0
20250224,183700,1937166440,13000,13000,13000,13000,0
20250224,183600,1937166440,13000,13000,13000,13000,0
20250224,183500,1937166440,13000,13000,13000,13000,0
20250224,183400,1937166440,13000,13000,13000,13000,0
20250224,183300,1937166440,13000,13000,13000,13000,0
20250224,183200,1937166440,13000,13000,13000,13000,2808
20250224,183100,1937166440,13000,13000,13000,13000,0
20250224,183000,1937166440,13000,13000,13000,13000,0
20250224,182900,1937166440,13000,13000,13000,13000,0
20250224,182800,1937166440,13000,13000,13000,13000,0
20250224,182700,1937166440,13000,13000,13000,13000,0
20250224,182600,1937166440,13000,13000,13000,13000,0
20250224,182500,1937166440,13000,13000,13000,13000,0
20250224,182400,1937166440,13000,13000,13000,13000,0
20250224,182300,1937166440,13000,13000,13000,13000,0
20250224,182200,1937166440,13000,13000,13000,13000,0
20250224,182100,1937166440,13000,13000,13000,13000,0
20250224,182000,1937166440,13000,13000,13000,13000,0
20250224,181900,1937166440,13000,13000,13000,13000,0
20250224,181800,1937166440,13000,13000,13000,13000,0
20250224,181700,1937166440,13000,13000,13000,13000,0
20250224,181600,1937166440,13000,13000,13000,13000,0
20250224,181500,1937166440,13000,13000,13000,13000,0
20250224,181400,1937166440,13000,13000,13000,13000,0
20250224,181300,1937166440,13000,13000,13000,13000,0
20250224,181200,1937166440,13000,13000,13000,13000,0
20250224,181100,1937166440,13000,13000,13000,13000,0
20250224,181000,1937166440,13000,13000,13000,13000,0
20250224,180900,1937166440,13000,13000,13000,13000,0
20250224,180800,1937166440,13000,13000,13000,13000,0
20250224,180700,1937166440,13000,13000,13000,13000,0
20250224,180600,1937166440,13000,13000,13000,13000,0
20250224,180500,1937166440,13000,13000,13000,13000,0
20250224,180400,1937166440,13000,13000,13000,13000,0
20250224,180300,1937166440,13000,13000,13000,13000,0
20250224,180200,1937166440,13000,13000,13000,13000,2808
20250224,180100,1937166440,13000,13000,13000,13000,0
20250224,180000,1937166440,13000,13000,13000,13000,0
20250224,175900,1937166440,13000,13000,13000,13000,0
20250224,175800,1937166440,13000,13000,13000,13000,0
20250224,175700,1937166440,13000,13000,13000,13000,0
20250224,175600,1937166440,13000,13000,13000,13000,0
20250224,175500,1937166440,13000,13000,13000,13000,0
20250224,175400,1937166440,13000,13000,13000,13000,0
20250224,175300,1937166440,13000,13000,13000,13000,0
20250224,175200,1937166440,13000,13000,13000,13000,0
20250224,175100,1937166440,13000,13000,13000,13000,0
20250224,175000,1937166440,13000,13000,13000,13000,0
20250224,174900,1937166440,13000,13000,13000,13000,0
20250224,174800,1937166440,13000,13000,13000,13000,0
20250224,174700,1937166440,13000,13000,13000,13000,0
20250224,174600,1937166440,13000,13000,13000,13000,0
20250224,174500,1937166440,13000,13000,13000,13000,0
20250224,174400,1937166440,13000,13000,13000,13000,0
20250224,174300,1937166440,13000,13000,13000,13000,0
20250224,174200,1937166440,13000,13000,13000,13000,0
20250224,174100,1937166440,13000,13000,13000,13000,0
20250224,174000,1937166440,13000,13000,13000,13000,0
20250224,173900,1937166440,13000,13000,13000,13000,0
20250224,173800,1937166440,13000,13000,13000,13000,0
20250224,173700,1937166440,13000,13000,13000,13000,0
20250224,173600,1937166440,13000,13000,13000,13000,0
20250224,173500,1937166440,13000,13000,13000,13000,0
20250224,173400,1937166440,13000,13000,13000,13000,0
20250224,173300,1937166440,13000,13000,13000,13000,0
20250224,173200,1937166440,13000,13000,13000,13000,2808
20250224,173100,1937166440,13000,13000,13000,13000,0
20250224,173000,1937166440,13000,13000,13000,13000,0
20250224,172900,1937166440,13000,13000,13000,13000,0
20250224,172800,1937166440,13000,13000,13000,13000,0
20250224,172700,1937166440,13000,13000,13000,13000,0
20250224,172600,1937166440,13000,13000,13000,13000,0
20250224,172500,1937166440,13000,13000,13000,13000,0
20250224,172400,1937166440,13000,13000,13000,13000,0
20250224,172300,1937166440,13000,13000,13000,13000,0
20250224,172200,1937166440,13000,13000,13000,13000,0
20250224,172100,1937166440,13000,13000,13000,13000,0
20250224,172000,1937166440,13000,13000,13000,13000,0
20250224,171900,1937166440,13000,13000,13000,13000,0
20250224,171800,1937166440,13000,13000,13000,13000,0
20250224,171700,1937166440,13000,13000,13000,13000,0
20250224,171600,1937166440,13000,13000,13000,13000,0
20250224,171500,1937166440,13000,13000,13000,13000,0
20250224,171400,1937166440,13000,13000,13000,13000,0
20250224,171300,1937166440,13000,13000,13000,13000,0
20250224,171200,1937166440,13000,13000,13000,13000,0
20250224,171100,1937166440,13000,13000,13000,13000,0
20250224,171000,1937166440,13000,13000,13000,13000,0
20250224,170900,1937166440,13000,13000,13000,13000,0
20250224,170800,1937166440,13000,13000,13000,13000,0
20250224,170700,1937166440,13000,13000,13000,13000,0
20250224,170600,1937166440,13000,13000,13000,13000,0
20250224,170500,1937166440,13000,13000,13000,13000,0
20250224,170400,1937166440,13000,13000,13000,13000,0
20250224,170300,1937166440,13000,13000,13000,13000,0
20250224,170200,1937166440,13000,13000,13000,13000,2808
20250224,170100,1937166440,13000,13000,13000,13000,0
20250224,170000,1937166440,13000,13000,13000,13000,0
20250224,165900,1937166440,13000,13000,13000,13000,0
20250224,165800,1937166440,13000,13000,13000,13000,0
20250224,165700,1937166440,13000,13000,13000,13000,0
20250224,165600,1937166440,13000,13000,13000,13000,0
20250224,165500,1937166440,13000,13000,13000,13000,0
20250224,165400,1937166440,13000,13000,13000,13000,0
20250224,165300,1937166440,13000,13000,13000,13000,0
20250224,165200,1937166440,13000,13000,13000,13000,0
20250224,165100,1937166440,13000,13000,13000,13000,0
20250224,165000,1937166440,13000,13000,13000,13000,0
20250224,164900,1937166440,13000,13000,13000,13000,0
20250224,164800,1937166440,13000,13000,13000,13000,0
20250224,164700,1937166440,13000,13000,13000,13000,0
20250224,164600,1937166440,13000,13000,13000,13000,0
20250224,164500,1937166440,13000,13000,13000,13000,0
20250224,164400,1937166440,13000,13000,13000,13000,0
20250224,164300,1937166440,13000,13000,13000,13000,0
20250224,164200,1937166440,13000,13000,13000,13000,0
20250224,164100,1937166440,13000,13000,13000,13000,0
20250224,164000,1937166440,13000,13000,13000,13000,0
20250224,163900,1937166440,13000,13000,13000,13000,0
20250224,163800,1937166440,13000,13000,13000,13000,0
20250224,163700,1937166440,13000,13000,13000,13000,0
20250224,163600,1937166440,13000,13000,13000,13000,0
20250224,163500,1937166440,13000,13000,13000,13000,0
20250224,163400,1937166440,13000,13000,13000,13000,0
20250224,163300,1937166440,13000,13000,13000,13000,0
20250224,163200,1937166440,13000,13000,13000,13000,2808
20250224,163100,1937166440,13000,13000,13000,13000,0
20250224,163000,1937166440,13000,13000,13000,13000,0
20250224,162900,1937166440,13000,13000,13000,13000,0
20250224,162800,1937166440,13000,13000,13000,13000,0
20250224,162700,1937166440,13000,13000,13000,13000,0
20250224,162600,1937166440,13000,13000,13000,13000,0
20250224,162500,1937166440,13000,13000,13000,13000,0
20250224,162400,1937166440,13000,13000,13000,13000,0
20250224,162300,1937166440,13000,13000,13000,13000,0
20250224,162200,1937166440,13000,13000,13000,13000,0
20250224,162100,1937166440,13000,13000,13000,13000,0
20250224,162000,1937166440,13000,13000,13000,13000,0
20250224,161900,1937166440,13000,13000,13000,13000,0
20250224,161800,1937166440,13000,13000,13000,13000,0
20250224,161700,1937166440,13000,13000,13000,13000,0
20250224,161600,1937166440,13000,13000,13000,13000,0
20250224,161500,1937166440,13000,13000,13000,13000,0
20250224,161400,1937166440,13000,13000,13000,13000,0
20250224,161300,1937166440,13000,13000,13000,13000,0
20250224,161200,1937166440,13000,13000,13000,13000,0
20250224,161100,1937166440,13000,13000,13000,13000,0
20250224,161000,1937166440,13000,13000,13000,13000,0
20250224,160900,1937166440,13000,13000,13000,13000,0
20250224,160800,1937166440,13000,13000,13000,13000,0
20250224,160700,1937166440,13000,13000,13000,13000,0
20250224,160600,1937166440,13000,13000,13000,13000,0
20250224,160500,1937166440,13000,13000,13000,13000,0
20250224,160400,1937166440,13000,13000,13000,13000,0
20250224,160300,1937166440,13000,13000,13000,13000,0
20250224,160200,1937166440,13000,13000,13000,13000,2808
20250224,160100,1937166440,13000,13000,13000,13000,0
20250224,160000,1937166440,13000,13000,13000,13000,0
20250224,155900,1937166440,13000,13000,13000,13000,0
20250224,155800,1937166440,13000,13000,13000,13000,0
20250224,155700,1937166440,13000,13000,13000,13000,0
20250224,155600,1937166440,13000,13000,13000,13000,0
20250224,155500,1937166440,13000,13000,13000,13000,0
20250224,155400,1937166440,13000,13000,13000,13000,0
20250224,155300,1937166440,13000,13000,13000,13000,0
20250224,155200,1937166440,13000,13000,13000,13000,0
20250224,155100,1937166440,13000,13000,13000,13000,0
20250224,155000,1937166440,13000,13000,13000,13000,0
20250224,154900,1937166440,13000,13000,13000,13000,0
20250224,154800,1937166440,13000,13000,13000,13000,0
20250224,154700,1937166440,13000,13000,13000,13000,0
20250224,154600,1937166440,13000,13000,13000,13000,0
20250224,154500,1937166440,13000,13000,13000,13000,0
20250224,154400,1937166440,13000,13000,13000,13000,0
20250224,154300,1937166440,13000,13000,13000,13000,0
20250224,154200,1937166440,13000,13000,13000,13000,0
20250224,154100,1937166440,13000,13000,13000,13000,0
20250224,154000,1937166440,13000,13000,13000,13000,0
20250224,153900,1937166440,13000,13000,13000,13000,0
20250224,153800,1937166440,13000,13000,13000,13000,0
20250224,153700,1937166440,13000,13000,13000,13000,0
20250224,153600,1937166440,13000,13000,13000,13000,0
20250224,153500,1937166440,13000,13000,13000,13000,0
20250224,153400,1937166440,13000,13000,13000,13000,0
20250224,153300,1937166440,13000,13000,13000,13000,0
20250224,153200,1937166440,13000,13000,13000,13000,2808
20250224,153100,1937166440,13000,13000,13000,13000,0
20250224,153000,1937166440,13000,13000,13000,13000,2808
20250224,152900,1900662440,13060,13060,13060,13060,0
20250224,152800,1900662440,13060,13060,13060,13060,0
20250224,152700,1900662440,13060,13060,13060,13060,0
20250224,152600,1900662440,13060,13060,13060,13060,0
20250224,152500,1900662440,13060,13060,13060,13060,0
20250224,152400,1900662440,13060,13060,13060,13060,0
20250224,152300,1900662440,13060,13060,13060,13060,0
20250224,152200,1900662440,13060,13060,13060,13060,0
20250224,152100,1900662440,13060,13060,13060,13060,0
20250224,152000,1900662440,13060,13060,13060,13060,0
20250224,151900,1900662440,13060,13020,13060,13000,346
20250224,151800,1896159060,13060,13060,13060,13030,31
20250224,151700,1895754410,13030,13030,13060,13030,319
20250224,151600,1891595280,13030,13020,13030,13010,973
20250224,151500,1878928780,13020,13020,13030,13020,342
20250224,151400,1874475120,13030,13020,13030,13020,201
20250224,151300,1871858090,13030,13030,13030,13010,53
20250224,151200,1871168500,13010,13030,13030,13010,206
20250224,151100,1868488320,13020,13020,13020,13010,232
20250224,151000,1865467690,13020,13000,13020,13000,204
20250224,150900,1862815610,13020,13010,13020,12990,278
20250224,150800,1859199830,13030,13020,13030,13010,402
20250224,150700,1853967770,13020,13020,13020,13020,16
20250224,150600,1853759450,13020,13010,13030,12990,666
20250224,150500,1845099680,13030,13020,13030,13010,273
20250224,150400,1841545830,13010,13020,13020,13010,51
20250224,150300,1840882240,13030,13000,13030,13000,76
20250224,150200,1839894030,13000,12990,13000,12980,162
20250224,150100,1837791120,13000,13000,13000,12990,14
20250224,150000,1837609180,13000,13000,13000,12940,1174
20250224,145900,1822364550,13000,13000,13000,13000,1
20250224,145800,1822351550,13030,13020,13040,12940,1206
20250224,145700,1806723870,13030,12990,13040,12990,606
20250224,145600,1798843630,13040,13040,13040,13040,6
20250224,145500,1798765390,13040,12980,13050,12970,261
20250224,145400,1795376860,12970,13050,13050,12900,1271
20250224,145300,1778900740,13050,13060,13060,13050,16
20250224,145200,1778691890,13060,13030,13060,12900,1833
20250224,145100,1754942000,13060,13040,13060,13030,216
20250224,145000,1752127300,13060,13060,13060,13030,448
20250224,144900,1746285260,13060,13030,13060,13020,98
20250224,144800,1745008840,13030,13030,13030,13020,225
20250224,144700,1742079300,13020,13020,13020,13010,262
20250224,144600,1738668100,13030,13060,13060,13020,492
20250224,144500,1732258880,13060,13060,13060,13020,318
20250224,144400,1728115160,13030,13050,13050,13030,93
20250224,144300,1726902440,13040,13050,13060,13020,401
20250224,144200,1721676960,13060,13080,13080,13060,211
20250224,144100,1718919280,13060,13090,13090,13060,530
20250224,144000,1711989120,13090,13070,13090,13070,861
20250224,143900,1700728960,13060,13000,13060,13000,3791
20250224,143800,1651389620,13000,13000,13000,12990,994
20250224,143700,1638467820,13000,12990,13000,12990,104
20250224,143600,1637116820,12990,12970,12990,12960,983
20250224,143500,1624360810,12970,12970,12970,12950,15
20250224,143400,1624166460,12940,12980,12980,12940,479
20250224,143300,1617963550,12960,12950,12980,12950,273
20250224,143200,1614425780,12950,12960,12980,12950,267
20250224,143100,1610965320,12990,12990,12990,12990,1
20250224,143000,1610952330,12900,12990,12990,12900,672
20250224,142900,1602261780,12970,12970,12970,12970,210
20250224,142800,1599538080,12970,12980,13000,12970,94
20250224,142700,1598318770,13000,12950,13000,12950,227
20250224,142600,1595379070,12950,12960,13000,12950,390
20250224,142500,1590328370,13000,12980,13000,12950,142
20250224,142400,1588486920,13000,12990,13000,12990,14
20250224,142300,1588305020,12980,12980,12980,12980,19
20250224,142200,1588058400,12980,12980,12980,12980,96
20250224,142100,1586812320,12990,13000,13000,12990,77
20250224,142000,1585811890,13020,13020,13020,12980,69
20250224,141900,1584916190,12970,13020,13020,12970,309
20250224,141800,1580905030,13040,13040,13040,13040,0
20250224,141700,1580905030,13040,13030,13040,13010,500
20250224,141600,1574398120,13040,13040,13040,13040,10
20250224,141500,1574267720,13040,13030,13040,13020,84
20250224,141400,1573173190,13030,13030,13030,13030,10
20250224,141300,1573042890,13040,13040,13040,13020,8
20250224,141200,1572938690,13020,13020,13020,13020,130
20250224,141100,1571246090,13030,13030,13030,13030,62
20250224,141000,1570438230,13030,13030,13030,13030,10
20250224,140900,1570307930,13010,13000,13010,13000,77
20250224,140800,1569306640,13010,13020,13030,13010,83
20250224,140700,1568226060,13030,13020,13030,13020,165
20250224,140600,1566076580,13020,13020,13020,13020,9
20250224,140500,1565959400,13010,13010,13020,13010,23
20250224,140400,1565660140,13020,13010,13020,13010,51
20250224,140300,1564996620,13020,13020,13020,13000,108
20250224,140200,1563592110,13020,13020,13020,13020,2
20250224,140100,1563566070,13000,13020,13020,13000,67
20250224,140000,1562694350,13000,13010,13010,13000,249
20250224,135900,1559455040,13020,13030,13030,13020,269
20250224,135800,1555952060,13030,13030,13030,13030,0
20250224,135700,1555952060,13030,13030,13030,13030,51
20250224,135600,1555287530,13040,13040,13040,13040,34
20250224,135500,1554844170,13040,13040,13040,13040,0
20250224,135400,1554844170,13040,13040,13040,13040,3
20250224,135300,1554805050,13020,13000,13020,13000,119
20250224,135200,1553256050,12990,12990,12990,12990,181
20250224,135100,1550904860,13000,12990,13000,12990,132
20250224,135000,1549189560,12990,12990,12990,12990,29
20250224,134900,1548812850,12990,12990,12990,12990,71
20250224,134800,1547890560,12990,12990,12990,12990,5
20250224,134700,1547825610,12990,12990,12990,12990,12
20250224,134600,1547669730,12990,12990,12990,12990,7
20250224,134500,1547578800,12990,12970,12990,12970,33
20250224,134400,1547150750,12960,12960,12960,12960,304
20250224,134300,1543210910,12990,12990,12990,12960,204
20250224,134200,1540564230,12980,12990,12990,12980,556
20250224,134100,1533344660,13000,13000,13000,13000,3
20250224,134000,1533305660,13000,13000,13000,13000,41
20250224,133900,1532772660,13000,13000,13020,13000,187
20250224,133800,1530341530,13000,13000,13000,13000,100
20250224,133700,1529041530,13010,13000,13010,13000,99
20250224,133600,1527753980,13010,13010,13010,13010,33
20250224,133500,1527324650,13010,13010,13010,13010,70
20250224,133400,1526413950,13010,12990,13010,12990,47
20250224,133300,1525803380,13010,13000,13010,13000,3
20250224,133200,1525764360,13010,13000,13010,13000,98
20250224,133100,1524490340,13010,13010,13010,13010,0
20250224,133000,1524490340,13010,13000,13010,13000,69
20250224,132900,1523593320,13000,13000,13000,13000,0
20250224,132800,1523593320,13000,13000,13000,13000,236
20250224,132700,1520525320,13000,13000,13000,13000,43
20250224,132600,1519966320,13000,13000,13000,12990,151
20250224,132500,1518004080,13000,13000,13000,13000,33
20250224,132400,1517575080,13000,13000,13000,13000,54
20250224,132300,1516873080,13000,13000,13000,13000,43
20250224,132200,1516314080,13000,13000,13000,13000,100
20250224,132100,1515014080,13010,13020,13020,13010,94
20250224,132000,1513790770,13010,13010,13010,13010,40
20250224,131900,1513270370,13020,13060,13060,13020,257
20250224,131800,1509921080,13030,13030,13030,13030,0
20250224,131700,1509921080,13030,13030,13030,13030,202
20250224,131600,1507289020,13030,13030,13030,13030,33
20250224,131500,1506859030,13020,13030,13030,13020,33
20250224,131400,1506429200,13020,13020,13020,13020,203
20250224,131300,1503786140,13070,13040,13070,13040,533
20250224,131200,1496831570,13030,13000,13030,13000,1808
20250224,131100,1473309480,13000,12970,13000,12970,586
20250224,131000,1465705190,12970,12970,12970,12970,0
20250224,130900,1465705190,12970,12970,12970,12970,0
20250224,130800,1465705190,12970,12970,12970,12970,66
20250224,130700,1464849170,12960,12970,12970,12960,11
20250224,130600,1464706600,12960,12950,12970,12950,103
20250224,130500,1463372210,12950,12960,12960,12950,120
20250224,130400,1461818200,12960,12960,12960,12960,70
20250224,130300,1460911000,12970,12970,12970,12970,116
20250224,130200,1459406480,12980,12960,12980,12960,12
20250224,130100,1459250920,12960,12960,12960,12960,81
20250224,130000,1458201160,12940,12950,12950,12940,41
20250224,125900,1457670270,12950,12950,12950,12950,49
20250224,125800,1457035720,12950,12950,12950,12950,52
20250224,125700,1456362320,12950,12960,12960,12950,98
20250224,125600,1455092550,12960,12970,12970,12960,43
20250224,125500,1454535260,12980,12980,12980,12960,79
20250224,125400,1453510760,12970,12950,12970,12950,62
20250224,125300,1452707640,12980,12980,12980,12950,160
20250224,125200,1450634330,12960,12960,12960,12960,43
20250224,125100,1450077050,12960,12960,12960,12960,61
20250224,125000,1449286490,12990,12960,12990,12960,98
20250224,124900,1448015780,12990,12960,12990,12950,133
20250224,124800,1446292570,12990,12990,12990,12990,1
20250224,124700,1446279580,12950,12960,12960,12950,64
20250224,124600,1445450550,12950,12990,12990,12950,463
20250224,124500,1439454350,12990,12970,12990,12960,119
20250224,124400,1437911470,12960,12990,12990,12960,85
20250224,124300,1436809090,12970,13000,13000,12970,327
20250224,124200,1432565000,13000,12980,13000,12980,44
20250224,124100,1431993820,13000,12970,13000,12970,44
20250224,124000,1431423080,13000,12970,13010,12970,66
20250224,123900,1430566260,13010,12960,13010,12960,45
20250224,123800,1429982910,12960,12960,13010,12960,103
20250224,123700,1428647930,13000,13000,13000,13000,276
20250224,123600,1425059930,12950,12950,12950,12950,41
20250224,123500,1424528980,12960,12960,12960,12960,42
20250224,123400,1423984660,12970,13000,13000,12970,141
20250224,123300,1422155860,12980,13000,13000,12980,160
20250224,123200,1420077460,12990,13000,13000,12990,783
20250224,123100,1409906280,13000,13000,13010,12990,563
20250224,123000,1402586410,13010,12960,13010,12960,2291
20250224,122900,1372812990,12960,12960,12970,12960,612
20250224,122800,1364880770,13000,12960,13000,12960,1339
20250224,122700,1347500250,12980,12960,12980,12960,61
20250224,122600,1346709290,12980,12960,12980,12960,498
20250224,122500,1340251610,12950,12960,12960,12950,154
20250224,122400,1338256190,12960,12950,12960,12950,2028
20250224,122300,1311976400,12950,12950,12950,12930,50
20250224,122200,1311329740,12930,12930,12930,12930,236
20250224,122100,1308278260,12950,12950,12950,12930,45
20250224,122000,1307696350,12930,12920,12950,12920,133
20250224,121900,1305977030,12950,12930,12950,12930,43
20250224,121800,1305421020,12950,12910,12950,12910,126
20250224,121700,1303791800,12950,12920,12950,12920,42
20250224,121600,1303249130,12960,12910,12960,12910,47
20250224,121500,1302642170,12940,12910,12950,12910,305
20250224,121400,1298694490,12910,12950,12950,12910,141
20250224,121300,1296870180,12950,12910,12950,12900,137
20250224,121200,1295101280,12900,12960,12960,12900,42
20250224,121100,1294559420,12960,12960,12960,12890,44
20250224,121000,1293992120,12960,12920,12960,12900,938
20250224,120900,1281890270,12960,12930,12960,12920,53
20250224,120800,1281205060,12930,12920,12930,12920,93
20250224,120700,1280002990,12960,12900,12960,12900,42
20250224,120600,1279461130,12970,12870,12970,12870,126
20250224,120500,1277838050,12880,12880,12880,12880,111
20250224,120400,1276408370,12890,12890,12890,12890,12
20250224,120300,1276253690,12880,12880,12880,12880,76
20250224,120200,1275274810,12880,12880,12890,12870,226
20250224,120100,1272365330,12880,12900,12910,12880,132
20250224,120000,1270664030,12900,12920,12920,12900,328
20250224,115900,1266429720,12910,12910,12910,12910,41
20250224,115800,1265900410,12920,12940,12940,12920,111
20250224,115700,1264464910,12940,12930,12940,12930,88
20250224,115600,1263326600,12980,12930,12980,12930,54
20250224,115500,1262628280,12980,12910,12990,12910,48
20250224,115400,1262008150,12990,12960,13000,12940,377
20250224,115300,1257125340,13000,13000,13000,13000,1
20250224,115200,1257112340,12960,12970,13000,12960,151
20250224,115100,1255154220,12960,12980,12980,12960,850
20250224,115000,1244131040,13000,12990,13000,12980,172
20250224,114900,1241897150,13010,12990,13010,12990,76
20250224,114800,1240909850,13020,12980,13020,12980,47
20250224,114700,1240299590,13020,12980,13020,12980,122
20250224,114600,1238712790,13020,12960,13020,12960,52
20250224,114500,1238038270,13020,13020,13020,12960,72
20250224,114400,1237102940,13010,12980,13010,12970,2086
20250224,114300,1209995670,12990,12970,12990,12970,68
20250224,114200,1209113170,12990,12990,12990,12990,1
20250224,114100,1209100180,12970,12990,12990,12970,42
20250224,114000,1208555420,12960,12960,12990,12960,264
20250224,113900,1205133540,12970,12980,12980,12970,124
20250224,113800,1203524320,12970,12970,12970,12970,62
20250224,113700,1202720180,12970,12980,13000,12970,252
20250224,113600,1199449800,13000,13000,13000,12980,85
20250224,113500,1198345640,13000,13000,13000,12970,54
20250224,113400,1197644960,13000,12970,13000,12970,84
20250224,113300,1196554240,13000,12990,13000,12970,429
20250224,113200,1190984090,13000,12970,13000,12970,692
20250224,113100,1181997920,12980,12980,12980,12980,10
20250224,113000,1181868120,12970,12980,12980,12970,69
20250224,112900,1180972920,12960,12980,12980,12960,48
20250224,112800,1180350700,12970,12970,12970,12950,295
20250224,112700,1176525390,12940,12970,12970,12940,229
20250224,112600,1173558320,12970,12940,12970,12940,367
20250224,112500,1168806000,12920,12940,12940,12920,42
20250224,112400,1168263340,12920,12920,12920,12920,163
20250224,112300,1166157380,12950,12920,12950,12920,48
20250224,112200,1165537010,12940,12910,12940,12910,294
20250224,112100,1161735470,12900,12900,12900,12900,42
20250224,112000,1161193670,12900,12900,12900,12900,2
20250224,111900,1161167870,12890,12930,12930,12890,42
20250224,111800,1160626450,12940,12950,12950,12900,746
20250224,111700,1151002920,12900,12940,12940,12900,124
20250224,111600,1149400120,12890,12890,12890,12890,42
20250224,111500,1148858740,12940,12940,12950,12880,250
20250224,111400,1145626190,12950,12930,12950,12870,334
20250224,111300,1141307790,12930,12870,12930,12870,42
20250224,111200,1140767190,12930,12930,12930,12860,114
20250224,111100,1139296340,12860,12860,12930,12860,244
20250224,111000,1136158360,12930,12860,12930,12860,46
20250224,110900,1135566450,12930,12930,12930,12930,2
20250224,110800,1135540590,12850,12930,12930,12850,44
20250224,110700,1134975030,12860,12920,12920,12860,154
20250224,110600,1132994050,12920,12860,12920,12850,54
20250224,110500,1132299590,12850,12890,12940,12850,287
20250224,110400,1128603550,12890,12820,12890,12820,167
20250224,110300,1126456050,12860,12840,12860,12810,199
20250224,110200,1123901030,12840,12820,12840,12780,230
20250224,110100,1120952650,12780,12770,12830,12770,323
20250224,110000,1116824800,12830,12820,12830,12820,49
20250224,105900,1116196570,12820,12760,12820,12760,1734
20250224,105800,1094016240,12790,12790,12820,12780,556
20250224,105700,1086906640,12780,12760,12780,12760,945
20250224,105600,1074845360,12760,12750,12760,12740,145
20250224,105500,1072997010,12750,12750,12750,12730,135
20250224,105400,1071277420,12750,12740,12760,12720,596
20250224,105300,1063688700,12730,12740,12740,12730,84
20250224,105200,1062619360,12730,12730,12730,12730,125
20250224,105100,1061028110,12750,12740,12750,12720,181
20250224,105000,1058723700,12730,12740,12740,12730,501
20250224,104900,1052345870,12740,12740,12750,12740,154
20250224,104800,1050383790,12750,12730,12750,12730,180
20250224,104700,1048090820,12740,12740,12750,12730,493
20250224,104600,1041809990,12740,12750,12750,12740,203
20250224,104500,1039223400,12740,12740,12740,12730,218
20250224,104400,1036447290,12740,12730,12740,12730,209
20250224,104300,1033786540,12740,12740,12740,12730,83
20250224,104200,1032729870,12740,12750,12750,12720,51
20250224,104100,1032080900,12760,12760,12760,12720,358
20250224,104000,1027515670,12760,12740,12760,12710,320
20250224,103900,1023440740,12740,12700,12740,12690,2005
20250224,103800,997960220,12690,12730,12730,12690,1925
20250224,103700,973505860,12730,12730,12740,12720,1273
20250224,103600,957303530,12740,12740,12760,12740,216
20250224,103500,954550190,12730,12810,12810,12730,2003
20250224,103400,929017420,12760,12760,12840,12760,514
20250224,103300,922456140,12770,12850,12850,12770,5757
20250224,103200,848745530,12830,12830,12830,12830,250
20250224,103100,845538030,12870,12860,12870,12830,2413
20250224,103000,814556720,12870,12900,12900,12870,441
20250224,102900,808879600,12870,12920,12920,12870,505
20250224,102800,802369320,12920,12920,12920,12920,91
20250224,102700,801193600,12950,12910,12950,12910,43
20250224,102600,800638430,12950,12910,12950,12910,62
20250224,102500,799837970,12910,12910,12910,12910,20
20250224,102400,799579770,12910,12950,12950,12900,89
20250224,102300,798431200,12900,12920,12920,12900,949
20250224,102200,786185590,12920,12960,12960,12920,55
20250224,102100,785474430,12910,12960,12960,12910,43
20250224,102000,784919250,12910,12910,12910,12910,41
20250224,101900,784389940,12910,12930,12930,12910,216
20250224,101800,781598620,12960,12960,12960,12920,48
20250224,101700,780978380,12960,12910,12960,12910,43
20250224,101600,780423200,12910,12910,12910,12910,190
20250224,101500,777970300,12910,12910,12910,12910,42
20250224,101400,777428080,12970,12900,12970,12900,141
20250224,101300,775602180,12980,12900,12980,12900,338
20250224,101200,771228030,12890,12930,12940,12890,190
20250224,101100,768770490,12900,12940,12940,12900,299
20250224,101000,764910520,12920,12950,12950,12920,208
20250224,100900,762223070,12940,12930,12940,12910,65
20250224,100800,761383280,12890,12940,12940,12890,56
20250224,100700,760660700,12890,12860,12900,12860,476
20250224,100600,754522010,12900,12900,12900,12860,43
20250224,100500,753968950,12890,12850,12890,12850,43
20250224,100400,753416360,12850,12900,12900,12850,52
20250224,100300,752747610,12900,12880,12900,12830,142
20250224,100200,750920680,12900,12830,12900,12830,54
20250224,100100,750227740,12880,12830,12880,12830,42
20250224,100000,749688830,12880,12820,12880,12820,135
20250224,095900,747957950,12870,12870,12870,12810,1532
20250224,095800,728290450,12880,12890,12890,12880,59
20250224,095700,727530500,12860,12900,12900,12860,196
20250224,095600,725008510,12870,12900,12900,12870,78
20250224,095500,724003540,12900,12890,12900,12860,180
20250224,095400,721683250,12870,12900,12900,12870,157
20250224,095300,719662270,12900,12900,12900,12870,94
20250224,095200,718450930,12900,12900,12900,12850,88
20250224,095100,717317780,12890,12880,12900,12830,252
20250224,095000,714073300,12840,12840,12840,12820,415
20250224,094900,708747020,12820,12870,12870,12820,827
20250224,094800,698109660,12870,12850,12870,12830,122
20250224,094700,696542780,12870,12820,12870,12820,105
20250224,094600,695195350,12820,12860,12860,12820,475
20250224,094500,689103760,12830,12870,12870,12830,118
20250224,094400,687589780,12820,12860,12870,12820,72
20250224,094300,686665490,12820,12830,12880,12820,146
20250224,094200,684793160,12830,12850,12880,12830,121
20250224,094100,683238050,12880,12900,12900,12810,2640
20250224,094000,649405370,12820,12930,12930,12820,4409
20250224,093900,592698870,12970,12940,12970,12930,330
20250224,093800,588428410,12930,12940,12940,12930,369
20250224,093700,583654230,12970,12960,12970,12930,45
20250224,093600,583072240,12960,12970,12970,12900,162
20250224,093500,580977060,12980,12890,12980,12890,905
20250224,093400,569236820,12980,12910,12980,12880,1544
20250224,093300,549319380,12990,12990,12990,12910,40
20250224,093200,548801620,12910,12880,13000,12880,1135
20250224,093100,534115420,12880,12900,12900,12820,1643
20250224,093000,513033480,12900,12840,12900,12820,2108
20250224,092900,485972800,12910,12850,12910,12830,1475
20250224,092800,467029550,12840,12850,12850,12840,1873
20250224,092700,442978450,12850,12880,12880,12850,1861
20250224,092600,419039260,12860,12850,12930,12850,2235
20250224,092500,390278020,12850,12940,12950,12820,3138
20250224,092400,349917200,12900,12930,12980,12860,2744
20250224,092300,314464060,12900,12960,12990,12900,2994
20250224,092200,275815550,13000,13000,13070,12930,2008
20250224,092100,249786900,13000,13070,13070,13000,3865
20250224,092000,199456090,13140,13140,13140,13050,14
20250224,091900,199273030,13140,13090,13140,13040,705
20250224,091800,190076820,13140,13150,13150,13080,1582
20250224,091700,169326100,13200,13200,13200,13200,0
20250224,091600,169326100,13200,13200,13200,13200,55
20250224,091500,168600100,13190,13140,13190,13140,408
20250224,091400,163238280,13190,13130,13190,13130,147
20250224,091300,161307390,13200,13160,13210,13130,135
20250224,091200,159532160,13220,13200,13220,13200,1005
20250224,091100,146266060,13200,13200,13200,13200,6
20250224,091000,146186860,13110,13220,13220,13110,1441
20250224,090900,127284230,13220,13170,13220,13130,309
20250224,090800,123221730,13250,13250,13250,13170,104
20250224,090700,121850920,13170,13120,13170,13120,395
20250224,090600,116648920,13160,13170,13170,13110,1078
20250224,090500,102477680,13200,13270,13270,13170,756
20250224,090400,92489120,13220,13210,13300,13210,414
20250224,090300,87016220,13210,13330,13330,13210,814
20250224,090200,76220280,13340,13440,13440,13330,403
20250224,090100,70814110,13350,13340,13350,13280,660
20250224,090000,62010100,13280,13300,13510,13280,4557
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 200200 1937166440 13000 13000 13000 13000 2808
3 20250224 200100 1937166440 13000 13000 13000 13000 0
4 20250224 200000 1937166440 13000 13000 13000 13000 0
5 20250224 195900 1937166440 13000 13000 13000 13000 0
6 20250224 195800 1937166440 13000 13000 13000 13000 0
7 20250224 195700 1937166440 13000 13000 13000 13000 0
8 20250224 195600 1937166440 13000 13000 13000 13000 0
9 20250224 195500 1937166440 13000 13000 13000 13000 0
10 20250224 195400 1937166440 13000 13000 13000 13000 0
11 20250224 195300 1937166440 13000 13000 13000 13000 0
12 20250224 195200 1937166440 13000 13000 13000 13000 0
13 20250224 195100 1937166440 13000 13000 13000 13000 0
14 20250224 195000 1937166440 13000 13000 13000 13000 0
15 20250224 194900 1937166440 13000 13000 13000 13000 0
16 20250224 194800 1937166440 13000 13000 13000 13000 0
17 20250224 194700 1937166440 13000 13000 13000 13000 0
18 20250224 194600 1937166440 13000 13000 13000 13000 0
19 20250224 194500 1937166440 13000 13000 13000 13000 0
20 20250224 194400 1937166440 13000 13000 13000 13000 0
21 20250224 194300 1937166440 13000 13000 13000 13000 0
22 20250224 194200 1937166440 13000 13000 13000 13000 0
23 20250224 194100 1937166440 13000 13000 13000 13000 0
24 20250224 194000 1937166440 13000 13000 13000 13000 0
25 20250224 193900 1937166440 13000 13000 13000 13000 0
26 20250224 193800 1937166440 13000 13000 13000 13000 0
27 20250224 193700 1937166440 13000 13000 13000 13000 0
28 20250224 193600 1937166440 13000 13000 13000 13000 0
29 20250224 193500 1937166440 13000 13000 13000 13000 0
30 20250224 193400 1937166440 13000 13000 13000 13000 0
31 20250224 193300 1937166440 13000 13000 13000 13000 0
32 20250224 193200 1937166440 13000 13000 13000 13000 2808
33 20250224 193100 1937166440 13000 13000 13000 13000 0
34 20250224 193000 1937166440 13000 13000 13000 13000 0
35 20250224 192900 1937166440 13000 13000 13000 13000 0
36 20250224 192800 1937166440 13000 13000 13000 13000 0
37 20250224 192700 1937166440 13000 13000 13000 13000 0
38 20250224 192600 1937166440 13000 13000 13000 13000 0
39 20250224 192500 1937166440 13000 13000 13000 13000 0
40 20250224 192400 1937166440 13000 13000 13000 13000 0
41 20250224 192300 1937166440 13000 13000 13000 13000 0
42 20250224 192200 1937166440 13000 13000 13000 13000 0
43 20250224 192100 1937166440 13000 13000 13000 13000 0
44 20250224 192000 1937166440 13000 13000 13000 13000 0
45 20250224 191900 1937166440 13000 13000 13000 13000 0
46 20250224 191800 1937166440 13000 13000 13000 13000 0
47 20250224 191700 1937166440 13000 13000 13000 13000 0
48 20250224 191600 1937166440 13000 13000 13000 13000 0
49 20250224 191500 1937166440 13000 13000 13000 13000 0
50 20250224 191400 1937166440 13000 13000 13000 13000 0
51 20250224 191300 1937166440 13000 13000 13000 13000 0
52 20250224 191200 1937166440 13000 13000 13000 13000 0
53 20250224 191100 1937166440 13000 13000 13000 13000 0
54 20250224 191000 1937166440 13000 13000 13000 13000 0
55 20250224 190900 1937166440 13000 13000 13000 13000 0
56 20250224 190800 1937166440 13000 13000 13000 13000 0
57 20250224 190700 1937166440 13000 13000 13000 13000 0
58 20250224 190600 1937166440 13000 13000 13000 13000 0
59 20250224 190500 1937166440 13000 13000 13000 13000 0
60 20250224 190400 1937166440 13000 13000 13000 13000 0
61 20250224 190300 1937166440 13000 13000 13000 13000 0
62 20250224 190200 1937166440 13000 13000 13000 13000 2808
63 20250224 190100 1937166440 13000 13000 13000 13000 0
64 20250224 190000 1937166440 13000 13000 13000 13000 0
65 20250224 185900 1937166440 13000 13000 13000 13000 0
66 20250224 185800 1937166440 13000 13000 13000 13000 0
67 20250224 185700 1937166440 13000 13000 13000 13000 0
68 20250224 185600 1937166440 13000 13000 13000 13000 0
69 20250224 185500 1937166440 13000 13000 13000 13000 0
70 20250224 185400 1937166440 13000 13000 13000 13000 0
71 20250224 185300 1937166440 13000 13000 13000 13000 0
72 20250224 185200 1937166440 13000 13000 13000 13000 0
73 20250224 185100 1937166440 13000 13000 13000 13000 0
74 20250224 185000 1937166440 13000 13000 13000 13000 0
75 20250224 184900 1937166440 13000 13000 13000 13000 0
76 20250224 184800 1937166440 13000 13000 13000 13000 0
77 20250224 184700 1937166440 13000 13000 13000 13000 0
78 20250224 184600 1937166440 13000 13000 13000 13000 0
79 20250224 184500 1937166440 13000 13000 13000 13000 0
80 20250224 184400 1937166440 13000 13000 13000 13000 0
81 20250224 184300 1937166440 13000 13000 13000 13000 0
82 20250224 184200 1937166440 13000 13000 13000 13000 0
83 20250224 184100 1937166440 13000 13000 13000 13000 0
84 20250224 184000 1937166440 13000 13000 13000 13000 0
85 20250224 183900 1937166440 13000 13000 13000 13000 0
86 20250224 183800 1937166440 13000 13000 13000 13000 0
87 20250224 183700 1937166440 13000 13000 13000 13000 0
88 20250224 183600 1937166440 13000 13000 13000 13000 0
89 20250224 183500 1937166440 13000 13000 13000 13000 0
90 20250224 183400 1937166440 13000 13000 13000 13000 0
91 20250224 183300 1937166440 13000 13000 13000 13000 0
92 20250224 183200 1937166440 13000 13000 13000 13000 2808
93 20250224 183100 1937166440 13000 13000 13000 13000 0
94 20250224 183000 1937166440 13000 13000 13000 13000 0
95 20250224 182900 1937166440 13000 13000 13000 13000 0
96 20250224 182800 1937166440 13000 13000 13000 13000 0
97 20250224 182700 1937166440 13000 13000 13000 13000 0
98 20250224 182600 1937166440 13000 13000 13000 13000 0
99 20250224 182500 1937166440 13000 13000 13000 13000 0
100 20250224 182400 1937166440 13000 13000 13000 13000 0
101 20250224 182300 1937166440 13000 13000 13000 13000 0
102 20250224 182200 1937166440 13000 13000 13000 13000 0
103 20250224 182100 1937166440 13000 13000 13000 13000 0
104 20250224 182000 1937166440 13000 13000 13000 13000 0
105 20250224 181900 1937166440 13000 13000 13000 13000 0
106 20250224 181800 1937166440 13000 13000 13000 13000 0
107 20250224 181700 1937166440 13000 13000 13000 13000 0
108 20250224 181600 1937166440 13000 13000 13000 13000 0
109 20250224 181500 1937166440 13000 13000 13000 13000 0
110 20250224 181400 1937166440 13000 13000 13000 13000 0
111 20250224 181300 1937166440 13000 13000 13000 13000 0
112 20250224 181200 1937166440 13000 13000 13000 13000 0
113 20250224 181100 1937166440 13000 13000 13000 13000 0
114 20250224 181000 1937166440 13000 13000 13000 13000 0
115 20250224 180900 1937166440 13000 13000 13000 13000 0
116 20250224 180800 1937166440 13000 13000 13000 13000 0
117 20250224 180700 1937166440 13000 13000 13000 13000 0
118 20250224 180600 1937166440 13000 13000 13000 13000 0
119 20250224 180500 1937166440 13000 13000 13000 13000 0
120 20250224 180400 1937166440 13000 13000 13000 13000 0
121 20250224 180300 1937166440 13000 13000 13000 13000 0
122 20250224 180200 1937166440 13000 13000 13000 13000 2808
123 20250224 180100 1937166440 13000 13000 13000 13000 0
124 20250224 180000 1937166440 13000 13000 13000 13000 0
125 20250224 175900 1937166440 13000 13000 13000 13000 0
126 20250224 175800 1937166440 13000 13000 13000 13000 0
127 20250224 175700 1937166440 13000 13000 13000 13000 0
128 20250224 175600 1937166440 13000 13000 13000 13000 0
129 20250224 175500 1937166440 13000 13000 13000 13000 0
130 20250224 175400 1937166440 13000 13000 13000 13000 0
131 20250224 175300 1937166440 13000 13000 13000 13000 0
132 20250224 175200 1937166440 13000 13000 13000 13000 0
133 20250224 175100 1937166440 13000 13000 13000 13000 0
134 20250224 175000 1937166440 13000 13000 13000 13000 0
135 20250224 174900 1937166440 13000 13000 13000 13000 0
136 20250224 174800 1937166440 13000 13000 13000 13000 0
137 20250224 174700 1937166440 13000 13000 13000 13000 0
138 20250224 174600 1937166440 13000 13000 13000 13000 0
139 20250224 174500 1937166440 13000 13000 13000 13000 0
140 20250224 174400 1937166440 13000 13000 13000 13000 0
141 20250224 174300 1937166440 13000 13000 13000 13000 0
142 20250224 174200 1937166440 13000 13000 13000 13000 0
143 20250224 174100 1937166440 13000 13000 13000 13000 0
144 20250224 174000 1937166440 13000 13000 13000 13000 0
145 20250224 173900 1937166440 13000 13000 13000 13000 0
146 20250224 173800 1937166440 13000 13000 13000 13000 0
147 20250224 173700 1937166440 13000 13000 13000 13000 0
148 20250224 173600 1937166440 13000 13000 13000 13000 0
149 20250224 173500 1937166440 13000 13000 13000 13000 0
150 20250224 173400 1937166440 13000 13000 13000 13000 0
151 20250224 173300 1937166440 13000 13000 13000 13000 0
152 20250224 173200 1937166440 13000 13000 13000 13000 2808
153 20250224 173100 1937166440 13000 13000 13000 13000 0
154 20250224 173000 1937166440 13000 13000 13000 13000 0
155 20250224 172900 1937166440 13000 13000 13000 13000 0
156 20250224 172800 1937166440 13000 13000 13000 13000 0
157 20250224 172700 1937166440 13000 13000 13000 13000 0
158 20250224 172600 1937166440 13000 13000 13000 13000 0
159 20250224 172500 1937166440 13000 13000 13000 13000 0
160 20250224 172400 1937166440 13000 13000 13000 13000 0
161 20250224 172300 1937166440 13000 13000 13000 13000 0
162 20250224 172200 1937166440 13000 13000 13000 13000 0
163 20250224 172100 1937166440 13000 13000 13000 13000 0
164 20250224 172000 1937166440 13000 13000 13000 13000 0
165 20250224 171900 1937166440 13000 13000 13000 13000 0
166 20250224 171800 1937166440 13000 13000 13000 13000 0
167 20250224 171700 1937166440 13000 13000 13000 13000 0
168 20250224 171600 1937166440 13000 13000 13000 13000 0
169 20250224 171500 1937166440 13000 13000 13000 13000 0
170 20250224 171400 1937166440 13000 13000 13000 13000 0
171 20250224 171300 1937166440 13000 13000 13000 13000 0
172 20250224 171200 1937166440 13000 13000 13000 13000 0
173 20250224 171100 1937166440 13000 13000 13000 13000 0
174 20250224 171000 1937166440 13000 13000 13000 13000 0
175 20250224 170900 1937166440 13000 13000 13000 13000 0
176 20250224 170800 1937166440 13000 13000 13000 13000 0
177 20250224 170700 1937166440 13000 13000 13000 13000 0
178 20250224 170600 1937166440 13000 13000 13000 13000 0
179 20250224 170500 1937166440 13000 13000 13000 13000 0
180 20250224 170400 1937166440 13000 13000 13000 13000 0
181 20250224 170300 1937166440 13000 13000 13000 13000 0
182 20250224 170200 1937166440 13000 13000 13000 13000 2808
183 20250224 170100 1937166440 13000 13000 13000 13000 0
184 20250224 170000 1937166440 13000 13000 13000 13000 0
185 20250224 165900 1937166440 13000 13000 13000 13000 0
186 20250224 165800 1937166440 13000 13000 13000 13000 0
187 20250224 165700 1937166440 13000 13000 13000 13000 0
188 20250224 165600 1937166440 13000 13000 13000 13000 0
189 20250224 165500 1937166440 13000 13000 13000 13000 0
190 20250224 165400 1937166440 13000 13000 13000 13000 0
191 20250224 165300 1937166440 13000 13000 13000 13000 0
192 20250224 165200 1937166440 13000 13000 13000 13000 0
193 20250224 165100 1937166440 13000 13000 13000 13000 0
194 20250224 165000 1937166440 13000 13000 13000 13000 0
195 20250224 164900 1937166440 13000 13000 13000 13000 0
196 20250224 164800 1937166440 13000 13000 13000 13000 0
197 20250224 164700 1937166440 13000 13000 13000 13000 0
198 20250224 164600 1937166440 13000 13000 13000 13000 0
199 20250224 164500 1937166440 13000 13000 13000 13000 0
200 20250224 164400 1937166440 13000 13000 13000 13000 0
201 20250224 164300 1937166440 13000 13000 13000 13000 0
202 20250224 164200 1937166440 13000 13000 13000 13000 0
203 20250224 164100 1937166440 13000 13000 13000 13000 0
204 20250224 164000 1937166440 13000 13000 13000 13000 0
205 20250224 163900 1937166440 13000 13000 13000 13000 0
206 20250224 163800 1937166440 13000 13000 13000 13000 0
207 20250224 163700 1937166440 13000 13000 13000 13000 0
208 20250224 163600 1937166440 13000 13000 13000 13000 0
209 20250224 163500 1937166440 13000 13000 13000 13000 0
210 20250224 163400 1937166440 13000 13000 13000 13000 0
211 20250224 163300 1937166440 13000 13000 13000 13000 0
212 20250224 163200 1937166440 13000 13000 13000 13000 2808
213 20250224 163100 1937166440 13000 13000 13000 13000 0
214 20250224 163000 1937166440 13000 13000 13000 13000 0
215 20250224 162900 1937166440 13000 13000 13000 13000 0
216 20250224 162800 1937166440 13000 13000 13000 13000 0
217 20250224 162700 1937166440 13000 13000 13000 13000 0
218 20250224 162600 1937166440 13000 13000 13000 13000 0
219 20250224 162500 1937166440 13000 13000 13000 13000 0
220 20250224 162400 1937166440 13000 13000 13000 13000 0
221 20250224 162300 1937166440 13000 13000 13000 13000 0
222 20250224 162200 1937166440 13000 13000 13000 13000 0
223 20250224 162100 1937166440 13000 13000 13000 13000 0
224 20250224 162000 1937166440 13000 13000 13000 13000 0
225 20250224 161900 1937166440 13000 13000 13000 13000 0
226 20250224 161800 1937166440 13000 13000 13000 13000 0
227 20250224 161700 1937166440 13000 13000 13000 13000 0
228 20250224 161600 1937166440 13000 13000 13000 13000 0
229 20250224 161500 1937166440 13000 13000 13000 13000 0
230 20250224 161400 1937166440 13000 13000 13000 13000 0
231 20250224 161300 1937166440 13000 13000 13000 13000 0
232 20250224 161200 1937166440 13000 13000 13000 13000 0
233 20250224 161100 1937166440 13000 13000 13000 13000 0
234 20250224 161000 1937166440 13000 13000 13000 13000 0
235 20250224 160900 1937166440 13000 13000 13000 13000 0
236 20250224 160800 1937166440 13000 13000 13000 13000 0
237 20250224 160700 1937166440 13000 13000 13000 13000 0
238 20250224 160600 1937166440 13000 13000 13000 13000 0
239 20250224 160500 1937166440 13000 13000 13000 13000 0
240 20250224 160400 1937166440 13000 13000 13000 13000 0
241 20250224 160300 1937166440 13000 13000 13000 13000 0
242 20250224 160200 1937166440 13000 13000 13000 13000 2808
243 20250224 160100 1937166440 13000 13000 13000 13000 0
244 20250224 160000 1937166440 13000 13000 13000 13000 0
245 20250224 155900 1937166440 13000 13000 13000 13000 0
246 20250224 155800 1937166440 13000 13000 13000 13000 0
247 20250224 155700 1937166440 13000 13000 13000 13000 0
248 20250224 155600 1937166440 13000 13000 13000 13000 0
249 20250224 155500 1937166440 13000 13000 13000 13000 0
250 20250224 155400 1937166440 13000 13000 13000 13000 0
251 20250224 155300 1937166440 13000 13000 13000 13000 0
252 20250224 155200 1937166440 13000 13000 13000 13000 0
253 20250224 155100 1937166440 13000 13000 13000 13000 0
254 20250224 155000 1937166440 13000 13000 13000 13000 0
255 20250224 154900 1937166440 13000 13000 13000 13000 0
256 20250224 154800 1937166440 13000 13000 13000 13000 0
257 20250224 154700 1937166440 13000 13000 13000 13000 0
258 20250224 154600 1937166440 13000 13000 13000 13000 0
259 20250224 154500 1937166440 13000 13000 13000 13000 0
260 20250224 154400 1937166440 13000 13000 13000 13000 0
261 20250224 154300 1937166440 13000 13000 13000 13000 0
262 20250224 154200 1937166440 13000 13000 13000 13000 0
263 20250224 154100 1937166440 13000 13000 13000 13000 0
264 20250224 154000 1937166440 13000 13000 13000 13000 0
265 20250224 153900 1937166440 13000 13000 13000 13000 0
266 20250224 153800 1937166440 13000 13000 13000 13000 0
267 20250224 153700 1937166440 13000 13000 13000 13000 0
268 20250224 153600 1937166440 13000 13000 13000 13000 0
269 20250224 153500 1937166440 13000 13000 13000 13000 0
270 20250224 153400 1937166440 13000 13000 13000 13000 0
271 20250224 153300 1937166440 13000 13000 13000 13000 0
272 20250224 153200 1937166440 13000 13000 13000 13000 2808
273 20250224 153100 1937166440 13000 13000 13000 13000 0
274 20250224 153000 1937166440 13000 13000 13000 13000 2808
275 20250224 152900 1900662440 13060 13060 13060 13060 0
276 20250224 152800 1900662440 13060 13060 13060 13060 0
277 20250224 152700 1900662440 13060 13060 13060 13060 0
278 20250224 152600 1900662440 13060 13060 13060 13060 0
279 20250224 152500 1900662440 13060 13060 13060 13060 0
280 20250224 152400 1900662440 13060 13060 13060 13060 0
281 20250224 152300 1900662440 13060 13060 13060 13060 0
282 20250224 152200 1900662440 13060 13060 13060 13060 0
283 20250224 152100 1900662440 13060 13060 13060 13060 0
284 20250224 152000 1900662440 13060 13060 13060 13060 0
285 20250224 151900 1900662440 13060 13020 13060 13000 346
286 20250224 151800 1896159060 13060 13060 13060 13030 31
287 20250224 151700 1895754410 13030 13030 13060 13030 319
288 20250224 151600 1891595280 13030 13020 13030 13010 973
289 20250224 151500 1878928780 13020 13020 13030 13020 342
290 20250224 151400 1874475120 13030 13020 13030 13020 201
291 20250224 151300 1871858090 13030 13030 13030 13010 53
292 20250224 151200 1871168500 13010 13030 13030 13010 206
293 20250224 151100 1868488320 13020 13020 13020 13010 232
294 20250224 151000 1865467690 13020 13000 13020 13000 204
295 20250224 150900 1862815610 13020 13010 13020 12990 278
296 20250224 150800 1859199830 13030 13020 13030 13010 402
297 20250224 150700 1853967770 13020 13020 13020 13020 16
298 20250224 150600 1853759450 13020 13010 13030 12990 666
299 20250224 150500 1845099680 13030 13020 13030 13010 273
300 20250224 150400 1841545830 13010 13020 13020 13010 51
301 20250224 150300 1840882240 13030 13000 13030 13000 76
302 20250224 150200 1839894030 13000 12990 13000 12980 162
303 20250224 150100 1837791120 13000 13000 13000 12990 14
304 20250224 150000 1837609180 13000 13000 13000 12940 1174
305 20250224 145900 1822364550 13000 13000 13000 13000 1
306 20250224 145800 1822351550 13030 13020 13040 12940 1206
307 20250224 145700 1806723870 13030 12990 13040 12990 606
308 20250224 145600 1798843630 13040 13040 13040 13040 6
309 20250224 145500 1798765390 13040 12980 13050 12970 261
310 20250224 145400 1795376860 12970 13050 13050 12900 1271
311 20250224 145300 1778900740 13050 13060 13060 13050 16
312 20250224 145200 1778691890 13060 13030 13060 12900 1833
313 20250224 145100 1754942000 13060 13040 13060 13030 216
314 20250224 145000 1752127300 13060 13060 13060 13030 448
315 20250224 144900 1746285260 13060 13030 13060 13020 98
316 20250224 144800 1745008840 13030 13030 13030 13020 225
317 20250224 144700 1742079300 13020 13020 13020 13010 262
318 20250224 144600 1738668100 13030 13060 13060 13020 492
319 20250224 144500 1732258880 13060 13060 13060 13020 318
320 20250224 144400 1728115160 13030 13050 13050 13030 93
321 20250224 144300 1726902440 13040 13050 13060 13020 401
322 20250224 144200 1721676960 13060 13080 13080 13060 211
323 20250224 144100 1718919280 13060 13090 13090 13060 530
324 20250224 144000 1711989120 13090 13070 13090 13070 861
325 20250224 143900 1700728960 13060 13000 13060 13000 3791
326 20250224 143800 1651389620 13000 13000 13000 12990 994
327 20250224 143700 1638467820 13000 12990 13000 12990 104
328 20250224 143600 1637116820 12990 12970 12990 12960 983
329 20250224 143500 1624360810 12970 12970 12970 12950 15
330 20250224 143400 1624166460 12940 12980 12980 12940 479
331 20250224 143300 1617963550 12960 12950 12980 12950 273
332 20250224 143200 1614425780 12950 12960 12980 12950 267
333 20250224 143100 1610965320 12990 12990 12990 12990 1
334 20250224 143000 1610952330 12900 12990 12990 12900 672
335 20250224 142900 1602261780 12970 12970 12970 12970 210
336 20250224 142800 1599538080 12970 12980 13000 12970 94
337 20250224 142700 1598318770 13000 12950 13000 12950 227
338 20250224 142600 1595379070 12950 12960 13000 12950 390
339 20250224 142500 1590328370 13000 12980 13000 12950 142
340 20250224 142400 1588486920 13000 12990 13000 12990 14
341 20250224 142300 1588305020 12980 12980 12980 12980 19
342 20250224 142200 1588058400 12980 12980 12980 12980 96
343 20250224 142100 1586812320 12990 13000 13000 12990 77
344 20250224 142000 1585811890 13020 13020 13020 12980 69
345 20250224 141900 1584916190 12970 13020 13020 12970 309
346 20250224 141800 1580905030 13040 13040 13040 13040 0
347 20250224 141700 1580905030 13040 13030 13040 13010 500
348 20250224 141600 1574398120 13040 13040 13040 13040 10
349 20250224 141500 1574267720 13040 13030 13040 13020 84
350 20250224 141400 1573173190 13030 13030 13030 13030 10
351 20250224 141300 1573042890 13040 13040 13040 13020 8
352 20250224 141200 1572938690 13020 13020 13020 13020 130
353 20250224 141100 1571246090 13030 13030 13030 13030 62
354 20250224 141000 1570438230 13030 13030 13030 13030 10
355 20250224 140900 1570307930 13010 13000 13010 13000 77
356 20250224 140800 1569306640 13010 13020 13030 13010 83
357 20250224 140700 1568226060 13030 13020 13030 13020 165
358 20250224 140600 1566076580 13020 13020 13020 13020 9
359 20250224 140500 1565959400 13010 13010 13020 13010 23
360 20250224 140400 1565660140 13020 13010 13020 13010 51
361 20250224 140300 1564996620 13020 13020 13020 13000 108
362 20250224 140200 1563592110 13020 13020 13020 13020 2
363 20250224 140100 1563566070 13000 13020 13020 13000 67
364 20250224 140000 1562694350 13000 13010 13010 13000 249
365 20250224 135900 1559455040 13020 13030 13030 13020 269
366 20250224 135800 1555952060 13030 13030 13030 13030 0
367 20250224 135700 1555952060 13030 13030 13030 13030 51
368 20250224 135600 1555287530 13040 13040 13040 13040 34
369 20250224 135500 1554844170 13040 13040 13040 13040 0
370 20250224 135400 1554844170 13040 13040 13040 13040 3
371 20250224 135300 1554805050 13020 13000 13020 13000 119
372 20250224 135200 1553256050 12990 12990 12990 12990 181
373 20250224 135100 1550904860 13000 12990 13000 12990 132
374 20250224 135000 1549189560 12990 12990 12990 12990 29
375 20250224 134900 1548812850 12990 12990 12990 12990 71
376 20250224 134800 1547890560 12990 12990 12990 12990 5
377 20250224 134700 1547825610 12990 12990 12990 12990 12
378 20250224 134600 1547669730 12990 12990 12990 12990 7
379 20250224 134500 1547578800 12990 12970 12990 12970 33
380 20250224 134400 1547150750 12960 12960 12960 12960 304
381 20250224 134300 1543210910 12990 12990 12990 12960 204
382 20250224 134200 1540564230 12980 12990 12990 12980 556
383 20250224 134100 1533344660 13000 13000 13000 13000 3
384 20250224 134000 1533305660 13000 13000 13000 13000 41
385 20250224 133900 1532772660 13000 13000 13020 13000 187
386 20250224 133800 1530341530 13000 13000 13000 13000 100
387 20250224 133700 1529041530 13010 13000 13010 13000 99
388 20250224 133600 1527753980 13010 13010 13010 13010 33
389 20250224 133500 1527324650 13010 13010 13010 13010 70
390 20250224 133400 1526413950 13010 12990 13010 12990 47
391 20250224 133300 1525803380 13010 13000 13010 13000 3
392 20250224 133200 1525764360 13010 13000 13010 13000 98
393 20250224 133100 1524490340 13010 13010 13010 13010 0
394 20250224 133000 1524490340 13010 13000 13010 13000 69
395 20250224 132900 1523593320 13000 13000 13000 13000 0
396 20250224 132800 1523593320 13000 13000 13000 13000 236
397 20250224 132700 1520525320 13000 13000 13000 13000 43
398 20250224 132600 1519966320 13000 13000 13000 12990 151
399 20250224 132500 1518004080 13000 13000 13000 13000 33
400 20250224 132400 1517575080 13000 13000 13000 13000 54
401 20250224 132300 1516873080 13000 13000 13000 13000 43
402 20250224 132200 1516314080 13000 13000 13000 13000 100
403 20250224 132100 1515014080 13010 13020 13020 13010 94
404 20250224 132000 1513790770 13010 13010 13010 13010 40
405 20250224 131900 1513270370 13020 13060 13060 13020 257
406 20250224 131800 1509921080 13030 13030 13030 13030 0
407 20250224 131700 1509921080 13030 13030 13030 13030 202
408 20250224 131600 1507289020 13030 13030 13030 13030 33
409 20250224 131500 1506859030 13020 13030 13030 13020 33
410 20250224 131400 1506429200 13020 13020 13020 13020 203
411 20250224 131300 1503786140 13070 13040 13070 13040 533
412 20250224 131200 1496831570 13030 13000 13030 13000 1808
413 20250224 131100 1473309480 13000 12970 13000 12970 586
414 20250224 131000 1465705190 12970 12970 12970 12970 0
415 20250224 130900 1465705190 12970 12970 12970 12970 0
416 20250224 130800 1465705190 12970 12970 12970 12970 66
417 20250224 130700 1464849170 12960 12970 12970 12960 11
418 20250224 130600 1464706600 12960 12950 12970 12950 103
419 20250224 130500 1463372210 12950 12960 12960 12950 120
420 20250224 130400 1461818200 12960 12960 12960 12960 70
421 20250224 130300 1460911000 12970 12970 12970 12970 116
422 20250224 130200 1459406480 12980 12960 12980 12960 12
423 20250224 130100 1459250920 12960 12960 12960 12960 81
424 20250224 130000 1458201160 12940 12950 12950 12940 41
425 20250224 125900 1457670270 12950 12950 12950 12950 49
426 20250224 125800 1457035720 12950 12950 12950 12950 52
427 20250224 125700 1456362320 12950 12960 12960 12950 98
428 20250224 125600 1455092550 12960 12970 12970 12960 43
429 20250224 125500 1454535260 12980 12980 12980 12960 79
430 20250224 125400 1453510760 12970 12950 12970 12950 62
431 20250224 125300 1452707640 12980 12980 12980 12950 160
432 20250224 125200 1450634330 12960 12960 12960 12960 43
433 20250224 125100 1450077050 12960 12960 12960 12960 61
434 20250224 125000 1449286490 12990 12960 12990 12960 98
435 20250224 124900 1448015780 12990 12960 12990 12950 133
436 20250224 124800 1446292570 12990 12990 12990 12990 1
437 20250224 124700 1446279580 12950 12960 12960 12950 64
438 20250224 124600 1445450550 12950 12990 12990 12950 463
439 20250224 124500 1439454350 12990 12970 12990 12960 119
440 20250224 124400 1437911470 12960 12990 12990 12960 85
441 20250224 124300 1436809090 12970 13000 13000 12970 327
442 20250224 124200 1432565000 13000 12980 13000 12980 44
443 20250224 124100 1431993820 13000 12970 13000 12970 44
444 20250224 124000 1431423080 13000 12970 13010 12970 66
445 20250224 123900 1430566260 13010 12960 13010 12960 45
446 20250224 123800 1429982910 12960 12960 13010 12960 103
447 20250224 123700 1428647930 13000 13000 13000 13000 276
448 20250224 123600 1425059930 12950 12950 12950 12950 41
449 20250224 123500 1424528980 12960 12960 12960 12960 42
450 20250224 123400 1423984660 12970 13000 13000 12970 141
451 20250224 123300 1422155860 12980 13000 13000 12980 160
452 20250224 123200 1420077460 12990 13000 13000 12990 783
453 20250224 123100 1409906280 13000 13000 13010 12990 563
454 20250224 123000 1402586410 13010 12960 13010 12960 2291
455 20250224 122900 1372812990 12960 12960 12970 12960 612
456 20250224 122800 1364880770 13000 12960 13000 12960 1339
457 20250224 122700 1347500250 12980 12960 12980 12960 61
458 20250224 122600 1346709290 12980 12960 12980 12960 498
459 20250224 122500 1340251610 12950 12960 12960 12950 154
460 20250224 122400 1338256190 12960 12950 12960 12950 2028
461 20250224 122300 1311976400 12950 12950 12950 12930 50
462 20250224 122200 1311329740 12930 12930 12930 12930 236
463 20250224 122100 1308278260 12950 12950 12950 12930 45
464 20250224 122000 1307696350 12930 12920 12950 12920 133
465 20250224 121900 1305977030 12950 12930 12950 12930 43
466 20250224 121800 1305421020 12950 12910 12950 12910 126
467 20250224 121700 1303791800 12950 12920 12950 12920 42
468 20250224 121600 1303249130 12960 12910 12960 12910 47
469 20250224 121500 1302642170 12940 12910 12950 12910 305
470 20250224 121400 1298694490 12910 12950 12950 12910 141
471 20250224 121300 1296870180 12950 12910 12950 12900 137
472 20250224 121200 1295101280 12900 12960 12960 12900 42
473 20250224 121100 1294559420 12960 12960 12960 12890 44
474 20250224 121000 1293992120 12960 12920 12960 12900 938
475 20250224 120900 1281890270 12960 12930 12960 12920 53
476 20250224 120800 1281205060 12930 12920 12930 12920 93
477 20250224 120700 1280002990 12960 12900 12960 12900 42
478 20250224 120600 1279461130 12970 12870 12970 12870 126
479 20250224 120500 1277838050 12880 12880 12880 12880 111
480 20250224 120400 1276408370 12890 12890 12890 12890 12
481 20250224 120300 1276253690 12880 12880 12880 12880 76
482 20250224 120200 1275274810 12880 12880 12890 12870 226
483 20250224 120100 1272365330 12880 12900 12910 12880 132
484 20250224 120000 1270664030 12900 12920 12920 12900 328
485 20250224 115900 1266429720 12910 12910 12910 12910 41
486 20250224 115800 1265900410 12920 12940 12940 12920 111
487 20250224 115700 1264464910 12940 12930 12940 12930 88
488 20250224 115600 1263326600 12980 12930 12980 12930 54
489 20250224 115500 1262628280 12980 12910 12990 12910 48
490 20250224 115400 1262008150 12990 12960 13000 12940 377
491 20250224 115300 1257125340 13000 13000 13000 13000 1
492 20250224 115200 1257112340 12960 12970 13000 12960 151
493 20250224 115100 1255154220 12960 12980 12980 12960 850
494 20250224 115000 1244131040 13000 12990 13000 12980 172
495 20250224 114900 1241897150 13010 12990 13010 12990 76
496 20250224 114800 1240909850 13020 12980 13020 12980 47
497 20250224 114700 1240299590 13020 12980 13020 12980 122
498 20250224 114600 1238712790 13020 12960 13020 12960 52
499 20250224 114500 1238038270 13020 13020 13020 12960 72
500 20250224 114400 1237102940 13010 12980 13010 12970 2086
501 20250224 114300 1209995670 12990 12970 12990 12970 68
502 20250224 114200 1209113170 12990 12990 12990 12990 1
503 20250224 114100 1209100180 12970 12990 12990 12970 42
504 20250224 114000 1208555420 12960 12960 12990 12960 264
505 20250224 113900 1205133540 12970 12980 12980 12970 124
506 20250224 113800 1203524320 12970 12970 12970 12970 62
507 20250224 113700 1202720180 12970 12980 13000 12970 252
508 20250224 113600 1199449800 13000 13000 13000 12980 85
509 20250224 113500 1198345640 13000 13000 13000 12970 54
510 20250224 113400 1197644960 13000 12970 13000 12970 84
511 20250224 113300 1196554240 13000 12990 13000 12970 429
512 20250224 113200 1190984090 13000 12970 13000 12970 692
513 20250224 113100 1181997920 12980 12980 12980 12980 10
514 20250224 113000 1181868120 12970 12980 12980 12970 69
515 20250224 112900 1180972920 12960 12980 12980 12960 48
516 20250224 112800 1180350700 12970 12970 12970 12950 295
517 20250224 112700 1176525390 12940 12970 12970 12940 229
518 20250224 112600 1173558320 12970 12940 12970 12940 367
519 20250224 112500 1168806000 12920 12940 12940 12920 42
520 20250224 112400 1168263340 12920 12920 12920 12920 163
521 20250224 112300 1166157380 12950 12920 12950 12920 48
522 20250224 112200 1165537010 12940 12910 12940 12910 294
523 20250224 112100 1161735470 12900 12900 12900 12900 42
524 20250224 112000 1161193670 12900 12900 12900 12900 2
525 20250224 111900 1161167870 12890 12930 12930 12890 42
526 20250224 111800 1160626450 12940 12950 12950 12900 746
527 20250224 111700 1151002920 12900 12940 12940 12900 124
528 20250224 111600 1149400120 12890 12890 12890 12890 42
529 20250224 111500 1148858740 12940 12940 12950 12880 250
530 20250224 111400 1145626190 12950 12930 12950 12870 334
531 20250224 111300 1141307790 12930 12870 12930 12870 42
532 20250224 111200 1140767190 12930 12930 12930 12860 114
533 20250224 111100 1139296340 12860 12860 12930 12860 244
534 20250224 111000 1136158360 12930 12860 12930 12860 46
535 20250224 110900 1135566450 12930 12930 12930 12930 2
536 20250224 110800 1135540590 12850 12930 12930 12850 44
537 20250224 110700 1134975030 12860 12920 12920 12860 154
538 20250224 110600 1132994050 12920 12860 12920 12850 54
539 20250224 110500 1132299590 12850 12890 12940 12850 287
540 20250224 110400 1128603550 12890 12820 12890 12820 167
541 20250224 110300 1126456050 12860 12840 12860 12810 199
542 20250224 110200 1123901030 12840 12820 12840 12780 230
543 20250224 110100 1120952650 12780 12770 12830 12770 323
544 20250224 110000 1116824800 12830 12820 12830 12820 49
545 20250224 105900 1116196570 12820 12760 12820 12760 1734
546 20250224 105800 1094016240 12790 12790 12820 12780 556
547 20250224 105700 1086906640 12780 12760 12780 12760 945
548 20250224 105600 1074845360 12760 12750 12760 12740 145
549 20250224 105500 1072997010 12750 12750 12750 12730 135
550 20250224 105400 1071277420 12750 12740 12760 12720 596
551 20250224 105300 1063688700 12730 12740 12740 12730 84
552 20250224 105200 1062619360 12730 12730 12730 12730 125
553 20250224 105100 1061028110 12750 12740 12750 12720 181
554 20250224 105000 1058723700 12730 12740 12740 12730 501
555 20250224 104900 1052345870 12740 12740 12750 12740 154
556 20250224 104800 1050383790 12750 12730 12750 12730 180
557 20250224 104700 1048090820 12740 12740 12750 12730 493
558 20250224 104600 1041809990 12740 12750 12750 12740 203
559 20250224 104500 1039223400 12740 12740 12740 12730 218
560 20250224 104400 1036447290 12740 12730 12740 12730 209
561 20250224 104300 1033786540 12740 12740 12740 12730 83
562 20250224 104200 1032729870 12740 12750 12750 12720 51
563 20250224 104100 1032080900 12760 12760 12760 12720 358
564 20250224 104000 1027515670 12760 12740 12760 12710 320
565 20250224 103900 1023440740 12740 12700 12740 12690 2005
566 20250224 103800 997960220 12690 12730 12730 12690 1925
567 20250224 103700 973505860 12730 12730 12740 12720 1273
568 20250224 103600 957303530 12740 12740 12760 12740 216
569 20250224 103500 954550190 12730 12810 12810 12730 2003
570 20250224 103400 929017420 12760 12760 12840 12760 514
571 20250224 103300 922456140 12770 12850 12850 12770 5757
572 20250224 103200 848745530 12830 12830 12830 12830 250
573 20250224 103100 845538030 12870 12860 12870 12830 2413
574 20250224 103000 814556720 12870 12900 12900 12870 441
575 20250224 102900 808879600 12870 12920 12920 12870 505
576 20250224 102800 802369320 12920 12920 12920 12920 91
577 20250224 102700 801193600 12950 12910 12950 12910 43
578 20250224 102600 800638430 12950 12910 12950 12910 62
579 20250224 102500 799837970 12910 12910 12910 12910 20
580 20250224 102400 799579770 12910 12950 12950 12900 89
581 20250224 102300 798431200 12900 12920 12920 12900 949
582 20250224 102200 786185590 12920 12960 12960 12920 55
583 20250224 102100 785474430 12910 12960 12960 12910 43
584 20250224 102000 784919250 12910 12910 12910 12910 41
585 20250224 101900 784389940 12910 12930 12930 12910 216
586 20250224 101800 781598620 12960 12960 12960 12920 48
587 20250224 101700 780978380 12960 12910 12960 12910 43
588 20250224 101600 780423200 12910 12910 12910 12910 190
589 20250224 101500 777970300 12910 12910 12910 12910 42
590 20250224 101400 777428080 12970 12900 12970 12900 141
591 20250224 101300 775602180 12980 12900 12980 12900 338
592 20250224 101200 771228030 12890 12930 12940 12890 190
593 20250224 101100 768770490 12900 12940 12940 12900 299
594 20250224 101000 764910520 12920 12950 12950 12920 208
595 20250224 100900 762223070 12940 12930 12940 12910 65
596 20250224 100800 761383280 12890 12940 12940 12890 56
597 20250224 100700 760660700 12890 12860 12900 12860 476
598 20250224 100600 754522010 12900 12900 12900 12860 43
599 20250224 100500 753968950 12890 12850 12890 12850 43
600 20250224 100400 753416360 12850 12900 12900 12850 52
601 20250224 100300 752747610 12900 12880 12900 12830 142
602 20250224 100200 750920680 12900 12830 12900 12830 54
603 20250224 100100 750227740 12880 12830 12880 12830 42
604 20250224 100000 749688830 12880 12820 12880 12820 135
605 20250224 095900 747957950 12870 12870 12870 12810 1532
606 20250224 095800 728290450 12880 12890 12890 12880 59
607 20250224 095700 727530500 12860 12900 12900 12860 196
608 20250224 095600 725008510 12870 12900 12900 12870 78
609 20250224 095500 724003540 12900 12890 12900 12860 180
610 20250224 095400 721683250 12870 12900 12900 12870 157
611 20250224 095300 719662270 12900 12900 12900 12870 94
612 20250224 095200 718450930 12900 12900 12900 12850 88
613 20250224 095100 717317780 12890 12880 12900 12830 252
614 20250224 095000 714073300 12840 12840 12840 12820 415
615 20250224 094900 708747020 12820 12870 12870 12820 827
616 20250224 094800 698109660 12870 12850 12870 12830 122
617 20250224 094700 696542780 12870 12820 12870 12820 105
618 20250224 094600 695195350 12820 12860 12860 12820 475
619 20250224 094500 689103760 12830 12870 12870 12830 118
620 20250224 094400 687589780 12820 12860 12870 12820 72
621 20250224 094300 686665490 12820 12830 12880 12820 146
622 20250224 094200 684793160 12830 12850 12880 12830 121
623 20250224 094100 683238050 12880 12900 12900 12810 2640
624 20250224 094000 649405370 12820 12930 12930 12820 4409
625 20250224 093900 592698870 12970 12940 12970 12930 330
626 20250224 093800 588428410 12930 12940 12940 12930 369
627 20250224 093700 583654230 12970 12960 12970 12930 45
628 20250224 093600 583072240 12960 12970 12970 12900 162
629 20250224 093500 580977060 12980 12890 12980 12890 905
630 20250224 093400 569236820 12980 12910 12980 12880 1544
631 20250224 093300 549319380 12990 12990 12990 12910 40
632 20250224 093200 548801620 12910 12880 13000 12880 1135
633 20250224 093100 534115420 12880 12900 12900 12820 1643
634 20250224 093000 513033480 12900 12840 12900 12820 2108
635 20250224 092900 485972800 12910 12850 12910 12830 1475
636 20250224 092800 467029550 12840 12850 12850 12840 1873
637 20250224 092700 442978450 12850 12880 12880 12850 1861
638 20250224 092600 419039260 12860 12850 12930 12850 2235
639 20250224 092500 390278020 12850 12940 12950 12820 3138
640 20250224 092400 349917200 12900 12930 12980 12860 2744
641 20250224 092300 314464060 12900 12960 12990 12900 2994
642 20250224 092200 275815550 13000 13000 13070 12930 2008
643 20250224 092100 249786900 13000 13070 13070 13000 3865
644 20250224 092000 199456090 13140 13140 13140 13050 14
645 20250224 091900 199273030 13140 13090 13140 13040 705
646 20250224 091800 190076820 13140 13150 13150 13080 1582
647 20250224 091700 169326100 13200 13200 13200 13200 0
648 20250224 091600 169326100 13200 13200 13200 13200 55
649 20250224 091500 168600100 13190 13140 13190 13140 408
650 20250224 091400 163238280 13190 13130 13190 13130 147
651 20250224 091300 161307390 13200 13160 13210 13130 135
652 20250224 091200 159532160 13220 13200 13220 13200 1005
653 20250224 091100 146266060 13200 13200 13200 13200 6
654 20250224 091000 146186860 13110 13220 13220 13110 1441
655 20250224 090900 127284230 13220 13170 13220 13130 309
656 20250224 090800 123221730 13250 13250 13250 13170 104
657 20250224 090700 121850920 13170 13120 13170 13120 395
658 20250224 090600 116648920 13160 13170 13170 13110 1078
659 20250224 090500 102477680 13200 13270 13270 13170 756
660 20250224 090400 92489120 13220 13210 13300 13210 414
661 20250224 090300 87016220 13210 13330 13330 13210 814
662 20250224 090200 76220280 13340 13440 13440 13330 403
663 20250224 090100 70814110 13350 13340 13350 13280 660
664 20250224 090000 62010100 13280 13300 13510 13280 4557