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

667
089970/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,200500,553907410,9060,9060,9060,9060,639
20250224,200400,553907410,9060,9060,9060,9060,0
20250224,200300,553907410,9060,9060,9060,9060,0
20250224,200200,553907410,9060,9060,9060,9060,0
20250224,200100,553907410,9060,9060,9060,9060,0
20250224,200000,553907410,9060,9060,9060,9060,0
20250224,195900,553907410,9060,9060,9060,9060,0
20250224,195800,553907410,9060,9060,9060,9060,0
20250224,195700,553907410,9060,9060,9060,9060,0
20250224,195600,553907410,9060,9060,9060,9060,0
20250224,195500,553907410,9060,9060,9060,9060,0
20250224,195400,553907410,9060,9060,9060,9060,0
20250224,195300,553907410,9060,9060,9060,9060,0
20250224,195200,553907410,9060,9060,9060,9060,0
20250224,195100,553907410,9060,9060,9060,9060,0
20250224,195000,553907410,9060,9060,9060,9060,0
20250224,194900,553907410,9060,9060,9060,9060,0
20250224,194800,553907410,9060,9060,9060,9060,0
20250224,194700,553907410,9060,9060,9060,9060,0
20250224,194600,553907410,9060,9060,9060,9060,0
20250224,194500,553907410,9060,9060,9060,9060,0
20250224,194400,553907410,9060,9060,9060,9060,0
20250224,194300,553907410,9060,9060,9060,9060,0
20250224,194200,553907410,9060,9060,9060,9060,0
20250224,194100,553907410,9060,9060,9060,9060,0
20250224,194000,553907410,9060,9060,9060,9060,0
20250224,193900,553907410,9060,9060,9060,9060,0
20250224,193800,553907410,9060,9060,9060,9060,0
20250224,193700,553907410,9060,9060,9060,9060,0
20250224,193600,553907410,9060,9060,9060,9060,0
20250224,193500,553907410,9060,9060,9060,9060,639
20250224,193400,553907410,9060,9060,9060,9060,0
20250224,193300,553907410,9060,9060,9060,9060,0
20250224,193200,553907410,9060,9060,9060,9060,0
20250224,193100,553907410,9060,9060,9060,9060,0
20250224,193000,553907410,9060,9060,9060,9060,0
20250224,192900,553907410,9060,9060,9060,9060,0
20250224,192800,553907410,9060,9060,9060,9060,0
20250224,192700,553907410,9060,9060,9060,9060,0
20250224,192600,553907410,9060,9060,9060,9060,0
20250224,192500,553907410,9060,9060,9060,9060,0
20250224,192400,553907410,9060,9060,9060,9060,0
20250224,192300,553907410,9060,9060,9060,9060,0
20250224,192200,553907410,9060,9060,9060,9060,0
20250224,192100,553907410,9060,9060,9060,9060,0
20250224,192000,553907410,9060,9060,9060,9060,0
20250224,191900,553907410,9060,9060,9060,9060,0
20250224,191800,553907410,9060,9060,9060,9060,0
20250224,191700,553907410,9060,9060,9060,9060,0
20250224,191600,553907410,9060,9060,9060,9060,0
20250224,191500,553907410,9060,9060,9060,9060,0
20250224,191400,553907410,9060,9060,9060,9060,0
20250224,191300,553907410,9060,9060,9060,9060,0
20250224,191200,553907410,9060,9060,9060,9060,0
20250224,191100,553907410,9060,9060,9060,9060,0
20250224,191000,553907410,9060,9060,9060,9060,0
20250224,190900,553907410,9060,9060,9060,9060,0
20250224,190800,553907410,9060,9060,9060,9060,0
20250224,190700,553907410,9060,9060,9060,9060,0
20250224,190600,553907410,9060,9060,9060,9060,0
20250224,190500,553907410,9060,9060,9060,9060,639
20250224,190400,553907410,9060,9060,9060,9060,0
20250224,190300,553907410,9060,9060,9060,9060,0
20250224,190200,553907410,9060,9060,9060,9060,0
20250224,190100,553907410,9060,9060,9060,9060,0
20250224,190000,553907410,9060,9060,9060,9060,0
20250224,185900,553907410,9060,9060,9060,9060,0
20250224,185800,553907410,9060,9060,9060,9060,0
20250224,185700,553907410,9060,9060,9060,9060,0
20250224,185600,553907410,9060,9060,9060,9060,0
20250224,185500,553907410,9060,9060,9060,9060,0
20250224,185400,553907410,9060,9060,9060,9060,0
20250224,185300,553907410,9060,9060,9060,9060,0
20250224,185200,553907410,9060,9060,9060,9060,0
20250224,185100,553907410,9060,9060,9060,9060,0
20250224,185000,553907410,9060,9060,9060,9060,0
20250224,184900,553907410,9060,9060,9060,9060,0
20250224,184800,553907410,9060,9060,9060,9060,0
20250224,184700,553907410,9060,9060,9060,9060,0
20250224,184600,553907410,9060,9060,9060,9060,0
20250224,184500,553907410,9060,9060,9060,9060,0
20250224,184400,553907410,9060,9060,9060,9060,0
20250224,184300,553907410,9060,9060,9060,9060,0
20250224,184200,553907410,9060,9060,9060,9060,0
20250224,184100,553907410,9060,9060,9060,9060,0
20250224,184000,553907410,9060,9060,9060,9060,0
20250224,183900,553907410,9060,9060,9060,9060,0
20250224,183800,553907410,9060,9060,9060,9060,0
20250224,183700,553907410,9060,9060,9060,9060,0
20250224,183600,553907410,9060,9060,9060,9060,0
20250224,183500,553907410,9060,9060,9060,9060,639
20250224,183400,553907410,9060,9060,9060,9060,0
20250224,183300,553907410,9060,9060,9060,9060,0
20250224,183200,553907410,9060,9060,9060,9060,0
20250224,183100,553907410,9060,9060,9060,9060,0
20250224,183000,553907410,9060,9060,9060,9060,0
20250224,182900,553907410,9060,9060,9060,9060,0
20250224,182800,553907410,9060,9060,9060,9060,0
20250224,182700,553907410,9060,9060,9060,9060,0
20250224,182600,553907410,9060,9060,9060,9060,0
20250224,182500,553907410,9060,9060,9060,9060,0
20250224,182400,553907410,9060,9060,9060,9060,0
20250224,182300,553907410,9060,9060,9060,9060,0
20250224,182200,553907410,9060,9060,9060,9060,0
20250224,182100,553907410,9060,9060,9060,9060,0
20250224,182000,553907410,9060,9060,9060,9060,0
20250224,181900,553907410,9060,9060,9060,9060,0
20250224,181800,553907410,9060,9060,9060,9060,0
20250224,181700,553907410,9060,9060,9060,9060,0
20250224,181600,553907410,9060,9060,9060,9060,0
20250224,181500,553907410,9060,9060,9060,9060,0
20250224,181400,553907410,9060,9060,9060,9060,0
20250224,181300,553907410,9060,9060,9060,9060,0
20250224,181200,553907410,9060,9060,9060,9060,0
20250224,181100,553907410,9060,9060,9060,9060,0
20250224,181000,553907410,9060,9060,9060,9060,0
20250224,180900,553907410,9060,9060,9060,9060,0
20250224,180800,553907410,9060,9060,9060,9060,0
20250224,180700,553907410,9060,9060,9060,9060,0
20250224,180600,553907410,9060,9060,9060,9060,0
20250224,180500,553907410,9060,9060,9060,9060,639
20250224,180400,553907410,9060,9060,9060,9060,0
20250224,180300,553907410,9060,9060,9060,9060,0
20250224,180200,553907410,9060,9060,9060,9060,0
20250224,180100,553907410,9060,9060,9060,9060,0
20250224,180000,553907410,9060,9060,9060,9060,0
20250224,175900,553907410,9060,9060,9060,9060,0
20250224,175800,553907410,9060,9060,9060,9060,0
20250224,175700,553907410,9060,9060,9060,9060,0
20250224,175600,553907410,9060,9060,9060,9060,0
20250224,175500,553907410,9060,9060,9060,9060,0
20250224,175400,553907410,9060,9060,9060,9060,0
20250224,175300,553907410,9060,9060,9060,9060,0
20250224,175200,553907410,9060,9060,9060,9060,0
20250224,175100,553907410,9060,9060,9060,9060,0
20250224,175000,553907410,9060,9060,9060,9060,0
20250224,174900,553907410,9060,9060,9060,9060,0
20250224,174800,553907410,9060,9060,9060,9060,0
20250224,174700,553907410,9060,9060,9060,9060,0
20250224,174600,553907410,9060,9060,9060,9060,0
20250224,174500,553907410,9060,9060,9060,9060,0
20250224,174400,553907410,9060,9060,9060,9060,0
20250224,174300,553907410,9060,9060,9060,9060,0
20250224,174200,553907410,9060,9060,9060,9060,0
20250224,174100,553907410,9060,9060,9060,9060,0
20250224,174000,553907410,9060,9060,9060,9060,0
20250224,173900,553907410,9060,9060,9060,9060,0
20250224,173800,553907410,9060,9060,9060,9060,0
20250224,173700,553907410,9060,9060,9060,9060,0
20250224,173600,553907410,9060,9060,9060,9060,0
20250224,173500,553907410,9060,9060,9060,9060,639
20250224,173400,553907410,9060,9060,9060,9060,0
20250224,173300,553907410,9060,9060,9060,9060,0
20250224,173200,553907410,9060,9060,9060,9060,0
20250224,173100,553907410,9060,9060,9060,9060,0
20250224,173000,553907410,9060,9060,9060,9060,0
20250224,172900,553907410,9060,9060,9060,9060,0
20250224,172800,553907410,9060,9060,9060,9060,0
20250224,172700,553907410,9060,9060,9060,9060,0
20250224,172600,553907410,9060,9060,9060,9060,0
20250224,172500,553907410,9060,9060,9060,9060,0
20250224,172400,553907410,9060,9060,9060,9060,0
20250224,172300,553907410,9060,9060,9060,9060,0
20250224,172200,553907410,9060,9060,9060,9060,0
20250224,172100,553907410,9060,9060,9060,9060,0
20250224,172000,553907410,9060,9060,9060,9060,0
20250224,171900,553907410,9060,9060,9060,9060,0
20250224,171800,553907410,9060,9060,9060,9060,0
20250224,171700,553907410,9060,9060,9060,9060,0
20250224,171600,553907410,9060,9060,9060,9060,0
20250224,171500,553907410,9060,9060,9060,9060,0
20250224,171400,553907410,9060,9060,9060,9060,0
20250224,171300,553907410,9060,9060,9060,9060,0
20250224,171200,553907410,9060,9060,9060,9060,0
20250224,171100,553907410,9060,9060,9060,9060,0
20250224,171000,553907410,9060,9060,9060,9060,0
20250224,170900,553907410,9060,9060,9060,9060,0
20250224,170800,553907410,9060,9060,9060,9060,0
20250224,170700,553907410,9060,9060,9060,9060,0
20250224,170600,553907410,9060,9060,9060,9060,0
20250224,170500,553907410,9060,9060,9060,9060,639
20250224,170400,553907410,9060,9060,9060,9060,0
20250224,170300,553907410,9060,9060,9060,9060,0
20250224,170200,553907410,9060,9060,9060,9060,0
20250224,170100,553907410,9060,9060,9060,9060,0
20250224,170000,553907410,9060,9060,9060,9060,0
20250224,165900,553907410,9060,9060,9060,9060,0
20250224,165800,553907410,9060,9060,9060,9060,0
20250224,165700,553907410,9060,9060,9060,9060,0
20250224,165600,553907410,9060,9060,9060,9060,0
20250224,165500,553907410,9060,9060,9060,9060,0
20250224,165400,553907410,9060,9060,9060,9060,0
20250224,165300,553907410,9060,9060,9060,9060,0
20250224,165200,553907410,9060,9060,9060,9060,0
20250224,165100,553907410,9060,9060,9060,9060,0
20250224,165000,553907410,9060,9060,9060,9060,0
20250224,164900,553907410,9060,9060,9060,9060,0
20250224,164800,553907410,9060,9060,9060,9060,0
20250224,164700,553907410,9060,9060,9060,9060,0
20250224,164600,553907410,9060,9060,9060,9060,0
20250224,164500,553907410,9060,9060,9060,9060,0
20250224,164400,553907410,9060,9060,9060,9060,0
20250224,164300,553907410,9060,9060,9060,9060,0
20250224,164200,553907410,9060,9060,9060,9060,0
20250224,164100,553907410,9060,9060,9060,9060,0
20250224,164000,553907410,9060,9060,9060,9060,0
20250224,163900,553907410,9060,9060,9060,9060,0
20250224,163800,553907410,9060,9060,9060,9060,0
20250224,163700,553907410,9060,9060,9060,9060,0
20250224,163600,553907410,9060,9060,9060,9060,0
20250224,163500,553907410,9060,9060,9060,9060,639
20250224,163400,553907410,9060,9060,9060,9060,0
20250224,163300,553907410,9060,9060,9060,9060,0
20250224,163200,553907410,9060,9060,9060,9060,0
20250224,163100,553907410,9060,9060,9060,9060,0
20250224,163000,553907410,9060,9060,9060,9060,0
20250224,162900,553907410,9060,9060,9060,9060,0
20250224,162800,553907410,9060,9060,9060,9060,0
20250224,162700,553907410,9060,9060,9060,9060,0
20250224,162600,553907410,9060,9060,9060,9060,0
20250224,162500,553907410,9060,9060,9060,9060,0
20250224,162400,553907410,9060,9060,9060,9060,0
20250224,162300,553907410,9060,9060,9060,9060,0
20250224,162200,553907410,9060,9060,9060,9060,0
20250224,162100,553907410,9060,9060,9060,9060,0
20250224,162000,553907410,9060,9060,9060,9060,0
20250224,161900,553907410,9060,9060,9060,9060,0
20250224,161800,553907410,9060,9060,9060,9060,0
20250224,161700,553907410,9060,9060,9060,9060,0
20250224,161600,553907410,9060,9060,9060,9060,0
20250224,161500,553907410,9060,9060,9060,9060,0
20250224,161400,553907410,9060,9060,9060,9060,0
20250224,161300,553907410,9060,9060,9060,9060,0
20250224,161200,553907410,9060,9060,9060,9060,0
20250224,161100,553907410,9060,9060,9060,9060,0
20250224,161000,553907410,9060,9060,9060,9060,0
20250224,160900,553907410,9060,9060,9060,9060,0
20250224,160800,553907410,9060,9060,9060,9060,0
20250224,160700,553907410,9060,9060,9060,9060,0
20250224,160600,553907410,9060,9060,9060,9060,0
20250224,160500,553907410,9060,9060,9060,9060,639
20250224,160400,553907410,9060,9060,9060,9060,0
20250224,160300,553907410,9060,9060,9060,9060,0
20250224,160200,553907410,9060,9060,9060,9060,0
20250224,160100,553907410,9060,9060,9060,9060,0
20250224,160000,553907410,9060,9060,9060,9060,0
20250224,155900,553907410,9060,9060,9060,9060,0
20250224,155800,553907410,9060,9060,9060,9060,0
20250224,155700,553907410,9060,9060,9060,9060,0
20250224,155600,553907410,9060,9060,9060,9060,0
20250224,155500,553907410,9060,9060,9060,9060,0
20250224,155400,553907410,9060,9060,9060,9060,0
20250224,155300,553907410,9060,9060,9060,9060,0
20250224,155200,553907410,9060,9060,9060,9060,0
20250224,155100,553907410,9060,9060,9060,9060,0
20250224,155000,553907410,9060,9060,9060,9060,0
20250224,154900,553907410,9060,9060,9060,9060,0
20250224,154800,553907410,9060,9060,9060,9060,0
20250224,154700,553907410,9060,9060,9060,9060,0
20250224,154600,553907410,9060,9060,9060,9060,0
20250224,154500,553907410,9060,9060,9060,9060,0
20250224,154400,553907410,9060,9060,9060,9060,0
20250224,154300,553907410,9060,9060,9060,9060,0
20250224,154200,553907410,9060,9060,9060,9060,0
20250224,154100,553907410,9060,9060,9060,9060,0
20250224,154000,553907410,9060,9060,9060,9060,0
20250224,153900,553907410,9060,9060,9060,9060,0
20250224,153800,553907410,9060,9060,9060,9060,0
20250224,153700,553907410,9060,9060,9060,9060,0
20250224,153600,553907410,9060,9060,9060,9060,0
20250224,153500,553907410,9060,9060,9060,9060,639
20250224,153400,553907410,9060,9060,9060,9060,0
20250224,153300,553907410,9060,9060,9060,9060,0
20250224,153200,553907410,9060,9060,9060,9060,0
20250224,153100,553907410,9060,9060,9060,9060,0
20250224,153000,553907410,9060,9060,9060,9060,639
20250224,152900,548118070,9050,9050,9050,9050,0
20250224,152800,548118070,9050,9050,9050,9050,0
20250224,152700,548118070,9050,9050,9050,9050,0
20250224,152600,548118070,9050,9050,9050,9050,0
20250224,152500,548118070,9050,9050,9050,9050,0
20250224,152400,548118070,9050,9050,9050,9050,0
20250224,152300,548118070,9050,9050,9050,9050,0
20250224,152200,548118070,9050,9050,9050,9050,0
20250224,152100,548118070,9050,9050,9050,9050,0
20250224,152000,548118070,9050,9050,9050,9050,0
20250224,151900,548118070,9050,9050,9050,8980,222
20250224,151800,546113770,9060,8990,9060,8990,82
20250224,151700,545371500,8990,8990,9050,8990,143
20250224,151600,544085750,8990,8990,8990,8990,786
20250224,151500,537019610,8990,8990,9010,8980,166
20250224,151400,535527090,8980,8990,9030,8980,695
20250224,151300,529269360,8990,9020,9020,8990,3298
20250224,151200,499584810,9020,9070,9070,9020,87
20250224,151100,498799930,9070,9070,9070,9070,200
20250224,151000,496985930,9070,9090,9110,9070,516
20250224,150900,492303920,9080,9080,9080,9080,33
20250224,150800,492004280,9090,9090,9090,9090,66
20250224,150700,491404340,9090,9090,9090,9080,60
20250224,150600,490858950,9070,9070,9070,9070,0
20250224,150500,490858950,9070,9090,9090,9070,238
20250224,150400,488698550,9080,9080,9080,9080,43
20250224,150300,488308110,9090,9090,9090,9090,0
20250224,150200,488308110,9090,9090,9090,9090,1
20250224,150100,488299020,9070,9110,9110,9070,11
20250224,150000,488198850,9110,9060,9110,9050,122
20250224,145900,487094000,9060,9100,9110,9060,664
20250224,145800,481063720,9100,9040,9110,9040,6549
20250224,145700,421753180,9040,9030,9040,9030,56
20250224,145600,421247130,9020,9000,9020,9000,136
20250224,145500,420022290,9000,9040,9040,9000,823
20250224,145400,412608980,9040,9040,9040,9040,82
20250224,145300,411867700,9040,9040,9040,9040,128
20250224,145200,410710580,9040,9040,9040,9040,233
20250224,145100,408604260,9040,9040,9040,9040,87
20250224,145000,407817780,9040,9040,9040,9040,44
20250224,144900,407420020,9040,9050,9050,9040,313
20250224,144800,404589880,9050,9050,9050,9050,60
20250224,144700,404046880,9050,9040,9050,9040,368
20250224,144600,400716490,9050,9040,9050,9040,2
20250224,144500,400698400,9040,9040,9040,9040,97
20250224,144400,399821520,9040,9050,9050,9040,149
20250224,144300,398473930,9040,9040,9040,9040,50
20250224,144200,398021930,9040,9050,9050,9040,200
20250224,144100,396212800,9040,9040,9040,9040,1
20250224,144000,396203760,9030,9050,9050,9020,87
20250224,143900,395417050,9040,9050,9050,9040,132
20250224,143800,394222840,9040,9040,9040,9040,45
20250224,143700,393816040,9020,9040,9040,9020,215
20250224,143600,391872950,9030,9020,9030,9020,5
20250224,143500,391827840,9020,9020,9020,9020,46
20250224,143400,391412920,9010,9060,9060,9010,1122
20250224,143300,381287610,9060,9050,9060,9050,82
20250224,143200,380545330,9040,9040,9040,9040,36
20250224,143100,380219890,9020,9030,9030,9020,407
20250224,143000,376545090,9030,9030,9030,9030,0
20250224,142900,376545090,9030,9040,9040,9030,225
20250224,142800,374512230,9020,9020,9020,9020,0
20250224,142700,374512230,9020,9030,9030,9020,96
20250224,142600,373645930,9020,9040,9040,9020,202
20250224,142500,371822750,9040,9030,9060,9030,119
20250224,142400,370747190,9020,9020,9020,9020,1
20250224,142300,370738170,9010,9030,9030,9010,235
20250224,142200,368618840,9020,9020,9020,9020,78
20250224,142100,367915280,9010,9010,9010,9010,34
20250224,142000,367608940,9010,9010,9010,9010,63
20250224,141900,367041310,9010,9020,9020,9010,194
20250224,141800,365293130,9020,9010,9020,9010,89
20250224,141700,364490950,9010,9010,9010,9000,236
20250224,141600,362364970,9020,9020,9020,9020,76
20250224,141500,361679450,9010,9010,9010,9010,222
20250224,141400,359679230,9000,9010,9010,9000,72
20250224,141300,359030520,9010,9000,9010,9000,208
20250224,141200,357158200,9010,9040,9040,9010,493
20250224,141100,352712270,9030,9020,9030,9020,35
20250224,141000,352396230,9020,9020,9020,9020,317
20250224,140900,349536890,9010,9040,9040,9010,535
20250224,140800,344707370,9030,9010,9030,9010,1454
20250224,140700,331592650,9020,9030,9030,9020,591
20250224,140600,326256290,9040,9040,9040,9040,2
20250224,140500,326238210,9020,9090,9090,9000,434
20250224,140400,322317770,9090,9090,9090,9090,57
20250224,140300,321799640,9090,9100,9100,9090,60
20250224,140200,321254000,9070,9090,9090,9070,209
20250224,140100,319357040,9080,9080,9080,9080,90
20250224,140000,318539840,9070,9070,9070,9070,0
20250224,135900,318539840,9070,9100,9100,9070,258
20250224,135800,316195930,9110,9100,9110,9100,98
20250224,135700,315304060,9100,9100,9100,9100,52
20250224,135600,314830860,9100,9100,9100,9090,238
20250224,135500,312666010,9080,9090,9100,9080,268
20250224,135400,310230210,9080,9100,9100,9020,633
20250224,135300,304485270,9100,9100,9100,9100,85
20250224,135200,303711770,9000,9130,9130,9000,530
20250224,135100,298894580,9120,9100,9120,9100,216
20250224,135000,296926860,9110,9140,9140,9110,562
20250224,134900,291797090,9140,9140,9140,9140,74
20250224,134800,291120730,9140,9140,9140,9140,65
20250224,134700,290526630,9130,9130,9130,9120,121
20250224,134600,289422150,9110,9130,9130,9110,21
20250224,134500,289230480,9130,9140,9140,9130,143
20250224,134400,287924370,9150,9130,9150,9130,415
20250224,134300,284131930,9120,9120,9120,9120,19
20250224,134200,283958650,9120,9130,9150,9120,389
20250224,134100,280404770,9130,9130,9130,9130,44
20250224,134000,280003050,9130,9190,9190,9050,630
20250224,133900,274260240,9190,9190,9190,9190,27
20250224,133800,274012110,9190,9190,9190,9150,252
20250224,133700,271703440,9190,9080,9190,9080,1569
20250224,133600,257386950,9090,9050,9090,9050,647
20250224,133500,251523250,9050,9040,9050,9040,59
20250224,133400,250989680,9030,9030,9030,9030,110
20250224,133300,249996380,9030,8970,9030,8970,1256
20250224,133200,238692710,8970,8970,8970,8970,244
20250224,133100,236504030,8970,8970,8970,8970,2
20250224,133000,236486090,8960,8970,8970,8960,7
20250224,132900,236423310,8970,8970,8970,8970,0
20250224,132800,236423310,8970,8970,8970,8970,0
20250224,132700,236423310,8970,8970,8970,8970,0
20250224,132600,236423310,8970,8970,8970,8970,0
20250224,132500,236423310,8970,8970,8970,8970,144
20250224,132400,235131630,8980,8980,8980,8980,0
20250224,132300,235131630,8980,8980,8980,8980,0
20250224,132200,235131630,8980,8980,8980,8980,0
20250224,132100,235131630,8980,8980,8980,8980,0
20250224,132000,235131630,8980,8980,8980,8980,1
20250224,131900,235122650,8980,8980,8980,8980,190
20250224,131800,233416450,8980,8980,8980,8980,0
20250224,131700,233416450,8980,8980,8980,8980,0
20250224,131600,233416450,8980,8970,8980,8960,606
20250224,131500,227981320,8980,8980,8980,8980,0
20250224,131400,227981320,8980,8980,8980,8980,0
20250224,131300,227981320,8980,8980,8980,8980,0
20250224,131200,227981320,8980,8980,8980,8980,63
20250224,131100,227415580,8970,8970,8970,8970,0
20250224,131000,227415580,8970,8970,8970,8970,130
20250224,130900,226249480,8960,8960,8960,8960,0
20250224,130800,226249480,8960,8960,8960,8960,163
20250224,130700,224789000,8940,8940,8940,8940,0
20250224,130600,224789000,8940,8960,8960,8940,118
20250224,130500,223733900,8940,8940,8940,8940,0
20250224,130400,223733900,8940,8940,8940,8940,98
20250224,130300,222857780,8940,8940,8940,8940,31
20250224,130200,222580640,8960,8960,8960,8960,0
20250224,130100,222580640,8960,8960,8960,8960,0
20250224,130000,222580640,8960,8960,8960,8960,0
20250224,125900,222580640,8960,8960,8960,8960,0
20250224,125800,222580640,8960,8960,8960,8960,1
20250224,125700,222571680,8960,8960,8960,8960,2
20250224,125600,222553760,8960,8960,8960,8960,8
20250224,125500,222482080,8950,8950,8950,8950,1
20250224,125400,222473130,8940,8940,8940,8940,1
20250224,125300,222464190,8940,8940,8940,8940,1
20250224,125200,222455250,8950,8950,8950,8950,0
20250224,125100,222455250,8950,8950,8950,8950,58
20250224,125000,221936150,8960,8960,8960,8960,0
20250224,124900,221936150,8960,8960,8960,8960,0
20250224,124800,221936150,8960,8960,8960,8960,0
20250224,124700,221936150,8960,8960,8960,8960,208
20250224,124600,220072470,8960,8960,8960,8960,0
20250224,124500,220072470,8960,8960,8960,8960,0
20250224,124400,220072470,8960,8960,8960,8960,0
20250224,124300,220072470,8960,8960,8960,8960,0
20250224,124200,220072470,8960,8960,8960,8960,1
20250224,124100,220063510,8950,8950,8950,8950,1
20250224,124000,220054560,8950,8950,8950,8950,0
20250224,123900,220054560,8950,8950,8950,8950,0
20250224,123800,220054560,8950,8950,8950,8950,0
20250224,123700,220054560,8950,8950,8950,8950,0
20250224,123600,220054560,8950,8960,8960,8950,250
20250224,123500,217816610,8950,8950,8950,8950,0
20250224,123400,217816610,8950,8950,8950,8950,0
20250224,123300,217816610,8950,8950,8950,8950,0
20250224,123200,217816610,8950,8950,8950,8950,1
20250224,123100,217807660,8950,8950,8950,8950,0
20250224,123000,217807660,8950,8950,8950,8950,0
20250224,122900,217807660,8950,8950,8950,8950,19
20250224,122800,217637610,8970,8970,8970,8970,0
20250224,122700,217637610,8970,8970,8970,8970,0
20250224,122600,217637610,8970,8970,8970,8970,258
20250224,122500,215323350,8970,8970,8970,8970,0
20250224,122400,215323350,8970,8970,8970,8970,0
20250224,122300,215323350,8970,8970,8970,8970,0
20250224,122200,215323350,8970,8970,8970,8970,0
20250224,122100,215323350,8970,8970,8970,8970,15
20250224,122000,215188800,8970,8970,8970,8970,0
20250224,121900,215188800,8970,8970,8970,8970,8
20250224,121800,215117040,8950,8950,8950,8950,0
20250224,121700,215117040,8950,8950,8950,8950,1
20250224,121600,215108090,8950,8950,8950,8950,0
20250224,121500,215108090,8950,8950,8950,8950,0
20250224,121400,215108090,8950,8950,8950,8950,0
20250224,121300,215108090,8950,8950,8950,8950,3
20250224,121200,215081240,8960,8960,8960,8960,100
20250224,121100,214185240,8940,8940,8940,8940,0
20250224,121000,214185240,8940,8940,8940,8940,0
20250224,120900,214185240,8940,8940,8940,8940,0
20250224,120800,214185240,8940,8940,8940,8940,0
20250224,120700,214185240,8940,8940,8940,8940,0
20250224,120600,214185240,8940,8940,8940,8940,0
20250224,120500,214185240,8940,8940,8940,8940,0
20250224,120400,214185240,8940,8940,8940,8940,0
20250224,120300,214185240,8940,8940,8940,8940,0
20250224,120200,214185240,8940,8940,8940,8940,0
20250224,120100,214185240,8940,8940,8940,8940,0
20250224,120000,214185240,8940,8960,8960,8940,197
20250224,115900,212420280,8960,8960,8960,8960,0
20250224,115800,212420280,8960,8960,8960,8960,0
20250224,115700,212420280,8960,8960,8960,8960,0
20250224,115600,212420280,8960,8960,8960,8960,0
20250224,115500,212420280,8960,8960,8960,8960,0
20250224,115400,212420280,8960,8960,8960,8960,0
20250224,115300,212420280,8960,8960,8960,8960,1
20250224,115200,212411320,8960,8960,8960,8960,0
20250224,115100,212411320,8960,8960,8960,8960,0
20250224,115000,212411320,8960,8960,8960,8960,0
20250224,114900,212411320,8960,8960,8960,8960,0
20250224,114800,212411320,8960,8960,8960,8960,0
20250224,114700,212411320,8960,8960,8960,8960,223
20250224,114600,210413240,8970,8980,8980,8970,211
20250224,114500,208520460,8980,8980,8980,8980,0
20250224,114400,208520460,8980,8980,8980,8980,0
20250224,114300,208520460,8980,8990,8990,8980,12
20250224,114200,208412590,8990,8990,8990,8990,2
20250224,114100,208394610,9000,9000,9000,9000,10
20250224,114000,208304610,9000,9000,9000,9000,0
20250224,113900,208304610,9000,9000,9000,9000,3
20250224,113800,208277610,9000,9000,9000,9000,0
20250224,113700,208277610,9000,9000,9000,9000,5
20250224,113600,208232610,9000,9000,9000,9000,0
20250224,113500,208232610,9000,9000,9000,9000,0
20250224,113400,208232610,9000,9000,9000,9000,0
20250224,113300,208232610,9000,9000,9000,9000,1
20250224,113200,208223610,9030,9030,9030,9030,0
20250224,113100,208223610,9030,9030,9030,9030,0
20250224,113000,208223610,9030,9030,9030,9030,44
20250224,112900,207826290,9030,9030,9030,9030,34
20250224,112800,207519270,9050,9050,9050,9050,0
20250224,112700,207519270,9050,9050,9050,9050,10
20250224,112600,207428770,9050,9060,9060,9040,486
20250224,112500,203030490,9060,8990,9060,8990,1841
20250224,112400,186458800,8990,8990,8990,8990,0
20250224,112300,186458800,8990,8990,8990,8990,0
20250224,112200,186458800,8990,8990,8990,8990,50
20250224,112100,186009300,8960,8960,8960,8960,0
20250224,112000,186009300,8960,8960,8960,8960,0
20250224,111900,186009300,8960,8950,8960,8950,170
20250224,111800,184486500,8950,8950,8950,8950,0
20250224,111700,184486500,8950,8950,8950,8950,0
20250224,111600,184486500,8950,8950,8950,8950,9
20250224,111500,184405950,8950,8950,8950,8950,0
20250224,111400,184405950,8950,8950,8950,8950,0
20250224,111300,184405950,8950,8950,8950,8950,0
20250224,111200,184405950,8950,8950,8950,8950,1
20250224,111100,184397000,8930,8930,8930,8930,0
20250224,111000,184397000,8930,8930,8930,8930,0
20250224,110900,184397000,8930,8930,8930,8930,758
20250224,110800,177628060,8910,8910,8910,8910,0
20250224,110700,177628060,8910,8910,8910,8910,0
20250224,110600,177628060,8910,8910,8910,8910,309
20250224,110500,174874870,8890,8890,8890,8890,0
20250224,110400,174874870,8890,8890,8890,8890,0
20250224,110300,174874870,8890,8890,8890,8890,0
20250224,110200,174874870,8890,8890,8890,8890,300
20250224,110100,172207870,8900,8900,8900,8900,428
20250224,110000,168398670,8910,8910,8910,8910,104
20250224,105900,167472030,8910,8910,8910,8910,0
20250224,105800,167472030,8910,8910,8910,8910,46
20250224,105700,167062170,8900,8900,8900,8900,0
20250224,105600,167062170,8900,8900,8900,8900,200
20250224,105500,165282170,8930,8930,8930,8930,1
20250224,105400,165273240,8920,8920,8920,8920,0
20250224,105300,165273240,8920,8920,8920,8920,5
20250224,105200,165228640,8920,8920,8920,8920,0
20250224,105100,165228640,8920,8930,8930,8920,11
20250224,105000,165130510,8950,8950,8950,8950,0
20250224,104900,165130510,8950,8950,8950,8950,0
20250224,104800,165130510,8950,8950,8950,8950,0
20250224,104700,165130510,8950,8950,8950,8950,0
20250224,104600,165130510,8950,8950,8950,8950,0
20250224,104500,165130510,8950,8950,8950,8950,0
20250224,104400,165130510,8950,8950,8950,8950,50
20250224,104300,164683010,8930,8920,8930,8920,778
20250224,104200,157736640,8910,8910,8910,8910,0
20250224,104100,157736640,8910,8910,8910,8910,1
20250224,104000,157727730,8900,8910,8910,8900,662
20250224,103900,151829320,8930,8930,8930,8930,0
20250224,103800,151829320,8930,8930,8930,8930,150
20250224,103700,150489820,8930,8930,8930,8930,0
20250224,103600,150489820,8930,8930,8930,8930,0
20250224,103500,150489820,8930,8930,8930,8930,0
20250224,103400,150489820,8930,8930,8930,8930,0
20250224,103300,150489820,8930,8930,8930,8930,0
20250224,103200,150489820,8930,8930,8930,8930,0
20250224,103100,150489820,8930,8930,8930,8930,0
20250224,103000,150489820,8930,8930,8930,8930,0
20250224,102900,150489820,8930,8930,8930,8930,120
20250224,102800,149418220,8910,8910,8910,8910,28
20250224,102700,149168740,8910,8910,8910,8910,0
20250224,102600,149168740,8910,8910,8910,8910,0
20250224,102500,149168740,8910,8910,8910,8910,0
20250224,102400,149168740,8910,8910,8910,8910,0
20250224,102300,149168740,8910,8930,8930,8900,1371
20250224,102200,136953550,8930,8930,8930,8930,0
20250224,102100,136953550,8930,8930,8930,8930,0
20250224,102000,136953550,8930,8940,8940,8930,628
20250224,101900,131339350,8960,8960,8960,8950,263
20250224,101800,128985360,8960,8960,8960,8960,50
20250224,101700,128537360,8960,8980,8980,8960,30
20250224,101600,128268440,8970,8970,8970,8970,200
20250224,101500,126474440,8960,8960,8960,8960,384
20250224,101400,123033800,9000,8960,9000,8960,622
20250224,101300,117460280,9000,9000,9000,9000,1
20250224,101200,117451280,9000,9000,9000,9000,20
20250224,101100,117271280,9000,9000,9000,9000,32
20250224,101000,116983280,9000,9000,9000,9000,0
20250224,100900,116983280,9000,9000,9000,9000,100
20250224,100800,116083280,9000,8980,9000,8980,473
20250224,100700,111831740,8980,8980,8980,8980,0
20250224,100600,111831740,8980,8970,8980,8970,269
20250224,100500,109416810,8960,8960,8960,8960,30
20250224,100400,109148010,8950,8950,8950,8950,0
20250224,100300,109148010,8950,8930,8950,8930,37
20250224,100200,108817480,8930,8930,8930,8930,0
20250224,100100,108817480,8930,8930,8930,8930,2
20250224,100000,108799620,8930,8930,8930,8930,1
20250224,095900,108790690,8950,8950,8950,8950,0
20250224,095800,108790690,8950,8950,8950,8950,8
20250224,095700,108719090,8930,8930,8930,8930,17
20250224,095600,108567280,8920,8920,8920,8920,0
20250224,095500,108567280,8920,8920,8920,8920,12
20250224,095400,108460240,8920,8920,8920,8920,2
20250224,095300,108442400,8920,8930,8930,8920,200
20250224,095200,106658000,8950,8950,8950,8950,15
20250224,095100,106523750,8950,8940,8950,8940,26
20250224,095000,106291150,8940,8930,8940,8930,13
20250224,094900,106174960,8910,8910,8910,8910,1
20250224,094800,106166050,8910,8910,8910,8910,0
20250224,094700,106166050,8910,8910,8910,8910,0
20250224,094600,106166050,8910,8910,8910,8910,120
20250224,094500,105096850,8920,8930,8940,8920,17
20250224,094400,104944950,8930,8900,8930,8900,80
20250224,094300,104231750,8900,8900,8900,8900,0
20250224,094200,104231750,8900,8900,8900,8900,110
20250224,094100,103252750,8900,8900,8900,8900,4
20250224,094000,103217150,8900,8900,8900,8900,72
20250224,093900,102576350,8890,8890,8890,8890,16
20250224,093800,102434110,8890,8890,8890,8890,0
20250224,093700,102434110,8890,8900,8900,8890,446
20250224,093600,98467080,8910,8910,8910,8910,550
20250224,093500,93566580,8920,8920,8920,8920,0
20250224,093400,93566580,8920,8910,8920,8910,153
20250224,093300,92203320,8910,8940,8940,8900,812
20250224,093200,84964380,8950,8950,8950,8950,0
20250224,093100,84964380,8950,8950,8950,8950,15
20250224,093000,84830130,8950,8950,8950,8950,0
20250224,092900,84830130,8950,8960,8960,8950,307
20250224,092800,82082470,8960,8960,8960,8960,45
20250224,092700,81679270,8960,8970,8970,8960,545
20250224,092600,76792510,8980,8980,8980,8980,472
20250224,092500,72553950,8980,8990,8990,8980,56
20250224,092400,72050670,9000,9000,9000,8980,631
20250224,092300,66372610,9000,9000,9000,9000,16
20250224,092200,66228610,9000,9000,9000,9000,1
20250224,092100,66219610,9000,8970,9000,8970,17
20250224,092000,66067090,9000,9000,9000,9000,2
20250224,091900,66049090,8970,8970,8970,8970,4
20250224,091800,66013210,8970,8970,8970,8970,16
20250224,091700,65869690,8980,8980,8980,8980,1
20250224,091600,65860710,8970,8960,8970,8960,103
20250224,091500,64937800,8970,8950,9000,8950,1166
20250224,091400,54447950,8930,8920,8930,8920,1018
20250224,091300,45366510,8890,8920,8920,8880,37
20250224,091200,45037610,8880,8890,8890,8880,80
20250224,091100,44326660,8880,8900,8940,8880,94
20250224,091000,43490830,8900,8910,8910,8900,18
20250224,090900,43330460,8910,8910,8910,8910,214
20250224,090800,41423720,8970,8960,8970,8960,45
20250224,090700,41020270,8870,8870,8880,8870,202
20250224,090600,39227030,8860,8860,8860,8860,20
20250224,090500,39049830,8840,8960,8970,8840,120
20250224,090400,37984550,8970,8890,8970,8890,130
20250224,090300,36820200,8940,8900,8940,8730,986
20250224,090200,28104060,8950,9040,9040,8950,2323
20250224,090100,7266210,9040,9050,9050,9040,220
20250224,090000,5275410,9100,9200,9200,9100,573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 200500 553907410 9060 9060 9060 9060 639
3 20250224 200400 553907410 9060 9060 9060 9060 0
4 20250224 200300 553907410 9060 9060 9060 9060 0
5 20250224 200200 553907410 9060 9060 9060 9060 0
6 20250224 200100 553907410 9060 9060 9060 9060 0
7 20250224 200000 553907410 9060 9060 9060 9060 0
8 20250224 195900 553907410 9060 9060 9060 9060 0
9 20250224 195800 553907410 9060 9060 9060 9060 0
10 20250224 195700 553907410 9060 9060 9060 9060 0
11 20250224 195600 553907410 9060 9060 9060 9060 0
12 20250224 195500 553907410 9060 9060 9060 9060 0
13 20250224 195400 553907410 9060 9060 9060 9060 0
14 20250224 195300 553907410 9060 9060 9060 9060 0
15 20250224 195200 553907410 9060 9060 9060 9060 0
16 20250224 195100 553907410 9060 9060 9060 9060 0
17 20250224 195000 553907410 9060 9060 9060 9060 0
18 20250224 194900 553907410 9060 9060 9060 9060 0
19 20250224 194800 553907410 9060 9060 9060 9060 0
20 20250224 194700 553907410 9060 9060 9060 9060 0
21 20250224 194600 553907410 9060 9060 9060 9060 0
22 20250224 194500 553907410 9060 9060 9060 9060 0
23 20250224 194400 553907410 9060 9060 9060 9060 0
24 20250224 194300 553907410 9060 9060 9060 9060 0
25 20250224 194200 553907410 9060 9060 9060 9060 0
26 20250224 194100 553907410 9060 9060 9060 9060 0
27 20250224 194000 553907410 9060 9060 9060 9060 0
28 20250224 193900 553907410 9060 9060 9060 9060 0
29 20250224 193800 553907410 9060 9060 9060 9060 0
30 20250224 193700 553907410 9060 9060 9060 9060 0
31 20250224 193600 553907410 9060 9060 9060 9060 0
32 20250224 193500 553907410 9060 9060 9060 9060 639
33 20250224 193400 553907410 9060 9060 9060 9060 0
34 20250224 193300 553907410 9060 9060 9060 9060 0
35 20250224 193200 553907410 9060 9060 9060 9060 0
36 20250224 193100 553907410 9060 9060 9060 9060 0
37 20250224 193000 553907410 9060 9060 9060 9060 0
38 20250224 192900 553907410 9060 9060 9060 9060 0
39 20250224 192800 553907410 9060 9060 9060 9060 0
40 20250224 192700 553907410 9060 9060 9060 9060 0
41 20250224 192600 553907410 9060 9060 9060 9060 0
42 20250224 192500 553907410 9060 9060 9060 9060 0
43 20250224 192400 553907410 9060 9060 9060 9060 0
44 20250224 192300 553907410 9060 9060 9060 9060 0
45 20250224 192200 553907410 9060 9060 9060 9060 0
46 20250224 192100 553907410 9060 9060 9060 9060 0
47 20250224 192000 553907410 9060 9060 9060 9060 0
48 20250224 191900 553907410 9060 9060 9060 9060 0
49 20250224 191800 553907410 9060 9060 9060 9060 0
50 20250224 191700 553907410 9060 9060 9060 9060 0
51 20250224 191600 553907410 9060 9060 9060 9060 0
52 20250224 191500 553907410 9060 9060 9060 9060 0
53 20250224 191400 553907410 9060 9060 9060 9060 0
54 20250224 191300 553907410 9060 9060 9060 9060 0
55 20250224 191200 553907410 9060 9060 9060 9060 0
56 20250224 191100 553907410 9060 9060 9060 9060 0
57 20250224 191000 553907410 9060 9060 9060 9060 0
58 20250224 190900 553907410 9060 9060 9060 9060 0
59 20250224 190800 553907410 9060 9060 9060 9060 0
60 20250224 190700 553907410 9060 9060 9060 9060 0
61 20250224 190600 553907410 9060 9060 9060 9060 0
62 20250224 190500 553907410 9060 9060 9060 9060 639
63 20250224 190400 553907410 9060 9060 9060 9060 0
64 20250224 190300 553907410 9060 9060 9060 9060 0
65 20250224 190200 553907410 9060 9060 9060 9060 0
66 20250224 190100 553907410 9060 9060 9060 9060 0
67 20250224 190000 553907410 9060 9060 9060 9060 0
68 20250224 185900 553907410 9060 9060 9060 9060 0
69 20250224 185800 553907410 9060 9060 9060 9060 0
70 20250224 185700 553907410 9060 9060 9060 9060 0
71 20250224 185600 553907410 9060 9060 9060 9060 0
72 20250224 185500 553907410 9060 9060 9060 9060 0
73 20250224 185400 553907410 9060 9060 9060 9060 0
74 20250224 185300 553907410 9060 9060 9060 9060 0
75 20250224 185200 553907410 9060 9060 9060 9060 0
76 20250224 185100 553907410 9060 9060 9060 9060 0
77 20250224 185000 553907410 9060 9060 9060 9060 0
78 20250224 184900 553907410 9060 9060 9060 9060 0
79 20250224 184800 553907410 9060 9060 9060 9060 0
80 20250224 184700 553907410 9060 9060 9060 9060 0
81 20250224 184600 553907410 9060 9060 9060 9060 0
82 20250224 184500 553907410 9060 9060 9060 9060 0
83 20250224 184400 553907410 9060 9060 9060 9060 0
84 20250224 184300 553907410 9060 9060 9060 9060 0
85 20250224 184200 553907410 9060 9060 9060 9060 0
86 20250224 184100 553907410 9060 9060 9060 9060 0
87 20250224 184000 553907410 9060 9060 9060 9060 0
88 20250224 183900 553907410 9060 9060 9060 9060 0
89 20250224 183800 553907410 9060 9060 9060 9060 0
90 20250224 183700 553907410 9060 9060 9060 9060 0
91 20250224 183600 553907410 9060 9060 9060 9060 0
92 20250224 183500 553907410 9060 9060 9060 9060 639
93 20250224 183400 553907410 9060 9060 9060 9060 0
94 20250224 183300 553907410 9060 9060 9060 9060 0
95 20250224 183200 553907410 9060 9060 9060 9060 0
96 20250224 183100 553907410 9060 9060 9060 9060 0
97 20250224 183000 553907410 9060 9060 9060 9060 0
98 20250224 182900 553907410 9060 9060 9060 9060 0
99 20250224 182800 553907410 9060 9060 9060 9060 0
100 20250224 182700 553907410 9060 9060 9060 9060 0
101 20250224 182600 553907410 9060 9060 9060 9060 0
102 20250224 182500 553907410 9060 9060 9060 9060 0
103 20250224 182400 553907410 9060 9060 9060 9060 0
104 20250224 182300 553907410 9060 9060 9060 9060 0
105 20250224 182200 553907410 9060 9060 9060 9060 0
106 20250224 182100 553907410 9060 9060 9060 9060 0
107 20250224 182000 553907410 9060 9060 9060 9060 0
108 20250224 181900 553907410 9060 9060 9060 9060 0
109 20250224 181800 553907410 9060 9060 9060 9060 0
110 20250224 181700 553907410 9060 9060 9060 9060 0
111 20250224 181600 553907410 9060 9060 9060 9060 0
112 20250224 181500 553907410 9060 9060 9060 9060 0
113 20250224 181400 553907410 9060 9060 9060 9060 0
114 20250224 181300 553907410 9060 9060 9060 9060 0
115 20250224 181200 553907410 9060 9060 9060 9060 0
116 20250224 181100 553907410 9060 9060 9060 9060 0
117 20250224 181000 553907410 9060 9060 9060 9060 0
118 20250224 180900 553907410 9060 9060 9060 9060 0
119 20250224 180800 553907410 9060 9060 9060 9060 0
120 20250224 180700 553907410 9060 9060 9060 9060 0
121 20250224 180600 553907410 9060 9060 9060 9060 0
122 20250224 180500 553907410 9060 9060 9060 9060 639
123 20250224 180400 553907410 9060 9060 9060 9060 0
124 20250224 180300 553907410 9060 9060 9060 9060 0
125 20250224 180200 553907410 9060 9060 9060 9060 0
126 20250224 180100 553907410 9060 9060 9060 9060 0
127 20250224 180000 553907410 9060 9060 9060 9060 0
128 20250224 175900 553907410 9060 9060 9060 9060 0
129 20250224 175800 553907410 9060 9060 9060 9060 0
130 20250224 175700 553907410 9060 9060 9060 9060 0
131 20250224 175600 553907410 9060 9060 9060 9060 0
132 20250224 175500 553907410 9060 9060 9060 9060 0
133 20250224 175400 553907410 9060 9060 9060 9060 0
134 20250224 175300 553907410 9060 9060 9060 9060 0
135 20250224 175200 553907410 9060 9060 9060 9060 0
136 20250224 175100 553907410 9060 9060 9060 9060 0
137 20250224 175000 553907410 9060 9060 9060 9060 0
138 20250224 174900 553907410 9060 9060 9060 9060 0
139 20250224 174800 553907410 9060 9060 9060 9060 0
140 20250224 174700 553907410 9060 9060 9060 9060 0
141 20250224 174600 553907410 9060 9060 9060 9060 0
142 20250224 174500 553907410 9060 9060 9060 9060 0
143 20250224 174400 553907410 9060 9060 9060 9060 0
144 20250224 174300 553907410 9060 9060 9060 9060 0
145 20250224 174200 553907410 9060 9060 9060 9060 0
146 20250224 174100 553907410 9060 9060 9060 9060 0
147 20250224 174000 553907410 9060 9060 9060 9060 0
148 20250224 173900 553907410 9060 9060 9060 9060 0
149 20250224 173800 553907410 9060 9060 9060 9060 0
150 20250224 173700 553907410 9060 9060 9060 9060 0
151 20250224 173600 553907410 9060 9060 9060 9060 0
152 20250224 173500 553907410 9060 9060 9060 9060 639
153 20250224 173400 553907410 9060 9060 9060 9060 0
154 20250224 173300 553907410 9060 9060 9060 9060 0
155 20250224 173200 553907410 9060 9060 9060 9060 0
156 20250224 173100 553907410 9060 9060 9060 9060 0
157 20250224 173000 553907410 9060 9060 9060 9060 0
158 20250224 172900 553907410 9060 9060 9060 9060 0
159 20250224 172800 553907410 9060 9060 9060 9060 0
160 20250224 172700 553907410 9060 9060 9060 9060 0
161 20250224 172600 553907410 9060 9060 9060 9060 0
162 20250224 172500 553907410 9060 9060 9060 9060 0
163 20250224 172400 553907410 9060 9060 9060 9060 0
164 20250224 172300 553907410 9060 9060 9060 9060 0
165 20250224 172200 553907410 9060 9060 9060 9060 0
166 20250224 172100 553907410 9060 9060 9060 9060 0
167 20250224 172000 553907410 9060 9060 9060 9060 0
168 20250224 171900 553907410 9060 9060 9060 9060 0
169 20250224 171800 553907410 9060 9060 9060 9060 0
170 20250224 171700 553907410 9060 9060 9060 9060 0
171 20250224 171600 553907410 9060 9060 9060 9060 0
172 20250224 171500 553907410 9060 9060 9060 9060 0
173 20250224 171400 553907410 9060 9060 9060 9060 0
174 20250224 171300 553907410 9060 9060 9060 9060 0
175 20250224 171200 553907410 9060 9060 9060 9060 0
176 20250224 171100 553907410 9060 9060 9060 9060 0
177 20250224 171000 553907410 9060 9060 9060 9060 0
178 20250224 170900 553907410 9060 9060 9060 9060 0
179 20250224 170800 553907410 9060 9060 9060 9060 0
180 20250224 170700 553907410 9060 9060 9060 9060 0
181 20250224 170600 553907410 9060 9060 9060 9060 0
182 20250224 170500 553907410 9060 9060 9060 9060 639
183 20250224 170400 553907410 9060 9060 9060 9060 0
184 20250224 170300 553907410 9060 9060 9060 9060 0
185 20250224 170200 553907410 9060 9060 9060 9060 0
186 20250224 170100 553907410 9060 9060 9060 9060 0
187 20250224 170000 553907410 9060 9060 9060 9060 0
188 20250224 165900 553907410 9060 9060 9060 9060 0
189 20250224 165800 553907410 9060 9060 9060 9060 0
190 20250224 165700 553907410 9060 9060 9060 9060 0
191 20250224 165600 553907410 9060 9060 9060 9060 0
192 20250224 165500 553907410 9060 9060 9060 9060 0
193 20250224 165400 553907410 9060 9060 9060 9060 0
194 20250224 165300 553907410 9060 9060 9060 9060 0
195 20250224 165200 553907410 9060 9060 9060 9060 0
196 20250224 165100 553907410 9060 9060 9060 9060 0
197 20250224 165000 553907410 9060 9060 9060 9060 0
198 20250224 164900 553907410 9060 9060 9060 9060 0
199 20250224 164800 553907410 9060 9060 9060 9060 0
200 20250224 164700 553907410 9060 9060 9060 9060 0
201 20250224 164600 553907410 9060 9060 9060 9060 0
202 20250224 164500 553907410 9060 9060 9060 9060 0
203 20250224 164400 553907410 9060 9060 9060 9060 0
204 20250224 164300 553907410 9060 9060 9060 9060 0
205 20250224 164200 553907410 9060 9060 9060 9060 0
206 20250224 164100 553907410 9060 9060 9060 9060 0
207 20250224 164000 553907410 9060 9060 9060 9060 0
208 20250224 163900 553907410 9060 9060 9060 9060 0
209 20250224 163800 553907410 9060 9060 9060 9060 0
210 20250224 163700 553907410 9060 9060 9060 9060 0
211 20250224 163600 553907410 9060 9060 9060 9060 0
212 20250224 163500 553907410 9060 9060 9060 9060 639
213 20250224 163400 553907410 9060 9060 9060 9060 0
214 20250224 163300 553907410 9060 9060 9060 9060 0
215 20250224 163200 553907410 9060 9060 9060 9060 0
216 20250224 163100 553907410 9060 9060 9060 9060 0
217 20250224 163000 553907410 9060 9060 9060 9060 0
218 20250224 162900 553907410 9060 9060 9060 9060 0
219 20250224 162800 553907410 9060 9060 9060 9060 0
220 20250224 162700 553907410 9060 9060 9060 9060 0
221 20250224 162600 553907410 9060 9060 9060 9060 0
222 20250224 162500 553907410 9060 9060 9060 9060 0
223 20250224 162400 553907410 9060 9060 9060 9060 0
224 20250224 162300 553907410 9060 9060 9060 9060 0
225 20250224 162200 553907410 9060 9060 9060 9060 0
226 20250224 162100 553907410 9060 9060 9060 9060 0
227 20250224 162000 553907410 9060 9060 9060 9060 0
228 20250224 161900 553907410 9060 9060 9060 9060 0
229 20250224 161800 553907410 9060 9060 9060 9060 0
230 20250224 161700 553907410 9060 9060 9060 9060 0
231 20250224 161600 553907410 9060 9060 9060 9060 0
232 20250224 161500 553907410 9060 9060 9060 9060 0
233 20250224 161400 553907410 9060 9060 9060 9060 0
234 20250224 161300 553907410 9060 9060 9060 9060 0
235 20250224 161200 553907410 9060 9060 9060 9060 0
236 20250224 161100 553907410 9060 9060 9060 9060 0
237 20250224 161000 553907410 9060 9060 9060 9060 0
238 20250224 160900 553907410 9060 9060 9060 9060 0
239 20250224 160800 553907410 9060 9060 9060 9060 0
240 20250224 160700 553907410 9060 9060 9060 9060 0
241 20250224 160600 553907410 9060 9060 9060 9060 0
242 20250224 160500 553907410 9060 9060 9060 9060 639
243 20250224 160400 553907410 9060 9060 9060 9060 0
244 20250224 160300 553907410 9060 9060 9060 9060 0
245 20250224 160200 553907410 9060 9060 9060 9060 0
246 20250224 160100 553907410 9060 9060 9060 9060 0
247 20250224 160000 553907410 9060 9060 9060 9060 0
248 20250224 155900 553907410 9060 9060 9060 9060 0
249 20250224 155800 553907410 9060 9060 9060 9060 0
250 20250224 155700 553907410 9060 9060 9060 9060 0
251 20250224 155600 553907410 9060 9060 9060 9060 0
252 20250224 155500 553907410 9060 9060 9060 9060 0
253 20250224 155400 553907410 9060 9060 9060 9060 0
254 20250224 155300 553907410 9060 9060 9060 9060 0
255 20250224 155200 553907410 9060 9060 9060 9060 0
256 20250224 155100 553907410 9060 9060 9060 9060 0
257 20250224 155000 553907410 9060 9060 9060 9060 0
258 20250224 154900 553907410 9060 9060 9060 9060 0
259 20250224 154800 553907410 9060 9060 9060 9060 0
260 20250224 154700 553907410 9060 9060 9060 9060 0
261 20250224 154600 553907410 9060 9060 9060 9060 0
262 20250224 154500 553907410 9060 9060 9060 9060 0
263 20250224 154400 553907410 9060 9060 9060 9060 0
264 20250224 154300 553907410 9060 9060 9060 9060 0
265 20250224 154200 553907410 9060 9060 9060 9060 0
266 20250224 154100 553907410 9060 9060 9060 9060 0
267 20250224 154000 553907410 9060 9060 9060 9060 0
268 20250224 153900 553907410 9060 9060 9060 9060 0
269 20250224 153800 553907410 9060 9060 9060 9060 0
270 20250224 153700 553907410 9060 9060 9060 9060 0
271 20250224 153600 553907410 9060 9060 9060 9060 0
272 20250224 153500 553907410 9060 9060 9060 9060 639
273 20250224 153400 553907410 9060 9060 9060 9060 0
274 20250224 153300 553907410 9060 9060 9060 9060 0
275 20250224 153200 553907410 9060 9060 9060 9060 0
276 20250224 153100 553907410 9060 9060 9060 9060 0
277 20250224 153000 553907410 9060 9060 9060 9060 639
278 20250224 152900 548118070 9050 9050 9050 9050 0
279 20250224 152800 548118070 9050 9050 9050 9050 0
280 20250224 152700 548118070 9050 9050 9050 9050 0
281 20250224 152600 548118070 9050 9050 9050 9050 0
282 20250224 152500 548118070 9050 9050 9050 9050 0
283 20250224 152400 548118070 9050 9050 9050 9050 0
284 20250224 152300 548118070 9050 9050 9050 9050 0
285 20250224 152200 548118070 9050 9050 9050 9050 0
286 20250224 152100 548118070 9050 9050 9050 9050 0
287 20250224 152000 548118070 9050 9050 9050 9050 0
288 20250224 151900 548118070 9050 9050 9050 8980 222
289 20250224 151800 546113770 9060 8990 9060 8990 82
290 20250224 151700 545371500 8990 8990 9050 8990 143
291 20250224 151600 544085750 8990 8990 8990 8990 786
292 20250224 151500 537019610 8990 8990 9010 8980 166
293 20250224 151400 535527090 8980 8990 9030 8980 695
294 20250224 151300 529269360 8990 9020 9020 8990 3298
295 20250224 151200 499584810 9020 9070 9070 9020 87
296 20250224 151100 498799930 9070 9070 9070 9070 200
297 20250224 151000 496985930 9070 9090 9110 9070 516
298 20250224 150900 492303920 9080 9080 9080 9080 33
299 20250224 150800 492004280 9090 9090 9090 9090 66
300 20250224 150700 491404340 9090 9090 9090 9080 60
301 20250224 150600 490858950 9070 9070 9070 9070 0
302 20250224 150500 490858950 9070 9090 9090 9070 238
303 20250224 150400 488698550 9080 9080 9080 9080 43
304 20250224 150300 488308110 9090 9090 9090 9090 0
305 20250224 150200 488308110 9090 9090 9090 9090 1
306 20250224 150100 488299020 9070 9110 9110 9070 11
307 20250224 150000 488198850 9110 9060 9110 9050 122
308 20250224 145900 487094000 9060 9100 9110 9060 664
309 20250224 145800 481063720 9100 9040 9110 9040 6549
310 20250224 145700 421753180 9040 9030 9040 9030 56
311 20250224 145600 421247130 9020 9000 9020 9000 136
312 20250224 145500 420022290 9000 9040 9040 9000 823
313 20250224 145400 412608980 9040 9040 9040 9040 82
314 20250224 145300 411867700 9040 9040 9040 9040 128
315 20250224 145200 410710580 9040 9040 9040 9040 233
316 20250224 145100 408604260 9040 9040 9040 9040 87
317 20250224 145000 407817780 9040 9040 9040 9040 44
318 20250224 144900 407420020 9040 9050 9050 9040 313
319 20250224 144800 404589880 9050 9050 9050 9050 60
320 20250224 144700 404046880 9050 9040 9050 9040 368
321 20250224 144600 400716490 9050 9040 9050 9040 2
322 20250224 144500 400698400 9040 9040 9040 9040 97
323 20250224 144400 399821520 9040 9050 9050 9040 149
324 20250224 144300 398473930 9040 9040 9040 9040 50
325 20250224 144200 398021930 9040 9050 9050 9040 200
326 20250224 144100 396212800 9040 9040 9040 9040 1
327 20250224 144000 396203760 9030 9050 9050 9020 87
328 20250224 143900 395417050 9040 9050 9050 9040 132
329 20250224 143800 394222840 9040 9040 9040 9040 45
330 20250224 143700 393816040 9020 9040 9040 9020 215
331 20250224 143600 391872950 9030 9020 9030 9020 5
332 20250224 143500 391827840 9020 9020 9020 9020 46
333 20250224 143400 391412920 9010 9060 9060 9010 1122
334 20250224 143300 381287610 9060 9050 9060 9050 82
335 20250224 143200 380545330 9040 9040 9040 9040 36
336 20250224 143100 380219890 9020 9030 9030 9020 407
337 20250224 143000 376545090 9030 9030 9030 9030 0
338 20250224 142900 376545090 9030 9040 9040 9030 225
339 20250224 142800 374512230 9020 9020 9020 9020 0
340 20250224 142700 374512230 9020 9030 9030 9020 96
341 20250224 142600 373645930 9020 9040 9040 9020 202
342 20250224 142500 371822750 9040 9030 9060 9030 119
343 20250224 142400 370747190 9020 9020 9020 9020 1
344 20250224 142300 370738170 9010 9030 9030 9010 235
345 20250224 142200 368618840 9020 9020 9020 9020 78
346 20250224 142100 367915280 9010 9010 9010 9010 34
347 20250224 142000 367608940 9010 9010 9010 9010 63
348 20250224 141900 367041310 9010 9020 9020 9010 194
349 20250224 141800 365293130 9020 9010 9020 9010 89
350 20250224 141700 364490950 9010 9010 9010 9000 236
351 20250224 141600 362364970 9020 9020 9020 9020 76
352 20250224 141500 361679450 9010 9010 9010 9010 222
353 20250224 141400 359679230 9000 9010 9010 9000 72
354 20250224 141300 359030520 9010 9000 9010 9000 208
355 20250224 141200 357158200 9010 9040 9040 9010 493
356 20250224 141100 352712270 9030 9020 9030 9020 35
357 20250224 141000 352396230 9020 9020 9020 9020 317
358 20250224 140900 349536890 9010 9040 9040 9010 535
359 20250224 140800 344707370 9030 9010 9030 9010 1454
360 20250224 140700 331592650 9020 9030 9030 9020 591
361 20250224 140600 326256290 9040 9040 9040 9040 2
362 20250224 140500 326238210 9020 9090 9090 9000 434
363 20250224 140400 322317770 9090 9090 9090 9090 57
364 20250224 140300 321799640 9090 9100 9100 9090 60
365 20250224 140200 321254000 9070 9090 9090 9070 209
366 20250224 140100 319357040 9080 9080 9080 9080 90
367 20250224 140000 318539840 9070 9070 9070 9070 0
368 20250224 135900 318539840 9070 9100 9100 9070 258
369 20250224 135800 316195930 9110 9100 9110 9100 98
370 20250224 135700 315304060 9100 9100 9100 9100 52
371 20250224 135600 314830860 9100 9100 9100 9090 238
372 20250224 135500 312666010 9080 9090 9100 9080 268
373 20250224 135400 310230210 9080 9100 9100 9020 633
374 20250224 135300 304485270 9100 9100 9100 9100 85
375 20250224 135200 303711770 9000 9130 9130 9000 530
376 20250224 135100 298894580 9120 9100 9120 9100 216
377 20250224 135000 296926860 9110 9140 9140 9110 562
378 20250224 134900 291797090 9140 9140 9140 9140 74
379 20250224 134800 291120730 9140 9140 9140 9140 65
380 20250224 134700 290526630 9130 9130 9130 9120 121
381 20250224 134600 289422150 9110 9130 9130 9110 21
382 20250224 134500 289230480 9130 9140 9140 9130 143
383 20250224 134400 287924370 9150 9130 9150 9130 415
384 20250224 134300 284131930 9120 9120 9120 9120 19
385 20250224 134200 283958650 9120 9130 9150 9120 389
386 20250224 134100 280404770 9130 9130 9130 9130 44
387 20250224 134000 280003050 9130 9190 9190 9050 630
388 20250224 133900 274260240 9190 9190 9190 9190 27
389 20250224 133800 274012110 9190 9190 9190 9150 252
390 20250224 133700 271703440 9190 9080 9190 9080 1569
391 20250224 133600 257386950 9090 9050 9090 9050 647
392 20250224 133500 251523250 9050 9040 9050 9040 59
393 20250224 133400 250989680 9030 9030 9030 9030 110
394 20250224 133300 249996380 9030 8970 9030 8970 1256
395 20250224 133200 238692710 8970 8970 8970 8970 244
396 20250224 133100 236504030 8970 8970 8970 8970 2
397 20250224 133000 236486090 8960 8970 8970 8960 7
398 20250224 132900 236423310 8970 8970 8970 8970 0
399 20250224 132800 236423310 8970 8970 8970 8970 0
400 20250224 132700 236423310 8970 8970 8970 8970 0
401 20250224 132600 236423310 8970 8970 8970 8970 0
402 20250224 132500 236423310 8970 8970 8970 8970 144
403 20250224 132400 235131630 8980 8980 8980 8980 0
404 20250224 132300 235131630 8980 8980 8980 8980 0
405 20250224 132200 235131630 8980 8980 8980 8980 0
406 20250224 132100 235131630 8980 8980 8980 8980 0
407 20250224 132000 235131630 8980 8980 8980 8980 1
408 20250224 131900 235122650 8980 8980 8980 8980 190
409 20250224 131800 233416450 8980 8980 8980 8980 0
410 20250224 131700 233416450 8980 8980 8980 8980 0
411 20250224 131600 233416450 8980 8970 8980 8960 606
412 20250224 131500 227981320 8980 8980 8980 8980 0
413 20250224 131400 227981320 8980 8980 8980 8980 0
414 20250224 131300 227981320 8980 8980 8980 8980 0
415 20250224 131200 227981320 8980 8980 8980 8980 63
416 20250224 131100 227415580 8970 8970 8970 8970 0
417 20250224 131000 227415580 8970 8970 8970 8970 130
418 20250224 130900 226249480 8960 8960 8960 8960 0
419 20250224 130800 226249480 8960 8960 8960 8960 163
420 20250224 130700 224789000 8940 8940 8940 8940 0
421 20250224 130600 224789000 8940 8960 8960 8940 118
422 20250224 130500 223733900 8940 8940 8940 8940 0
423 20250224 130400 223733900 8940 8940 8940 8940 98
424 20250224 130300 222857780 8940 8940 8940 8940 31
425 20250224 130200 222580640 8960 8960 8960 8960 0
426 20250224 130100 222580640 8960 8960 8960 8960 0
427 20250224 130000 222580640 8960 8960 8960 8960 0
428 20250224 125900 222580640 8960 8960 8960 8960 0
429 20250224 125800 222580640 8960 8960 8960 8960 1
430 20250224 125700 222571680 8960 8960 8960 8960 2
431 20250224 125600 222553760 8960 8960 8960 8960 8
432 20250224 125500 222482080 8950 8950 8950 8950 1
433 20250224 125400 222473130 8940 8940 8940 8940 1
434 20250224 125300 222464190 8940 8940 8940 8940 1
435 20250224 125200 222455250 8950 8950 8950 8950 0
436 20250224 125100 222455250 8950 8950 8950 8950 58
437 20250224 125000 221936150 8960 8960 8960 8960 0
438 20250224 124900 221936150 8960 8960 8960 8960 0
439 20250224 124800 221936150 8960 8960 8960 8960 0
440 20250224 124700 221936150 8960 8960 8960 8960 208
441 20250224 124600 220072470 8960 8960 8960 8960 0
442 20250224 124500 220072470 8960 8960 8960 8960 0
443 20250224 124400 220072470 8960 8960 8960 8960 0
444 20250224 124300 220072470 8960 8960 8960 8960 0
445 20250224 124200 220072470 8960 8960 8960 8960 1
446 20250224 124100 220063510 8950 8950 8950 8950 1
447 20250224 124000 220054560 8950 8950 8950 8950 0
448 20250224 123900 220054560 8950 8950 8950 8950 0
449 20250224 123800 220054560 8950 8950 8950 8950 0
450 20250224 123700 220054560 8950 8950 8950 8950 0
451 20250224 123600 220054560 8950 8960 8960 8950 250
452 20250224 123500 217816610 8950 8950 8950 8950 0
453 20250224 123400 217816610 8950 8950 8950 8950 0
454 20250224 123300 217816610 8950 8950 8950 8950 0
455 20250224 123200 217816610 8950 8950 8950 8950 1
456 20250224 123100 217807660 8950 8950 8950 8950 0
457 20250224 123000 217807660 8950 8950 8950 8950 0
458 20250224 122900 217807660 8950 8950 8950 8950 19
459 20250224 122800 217637610 8970 8970 8970 8970 0
460 20250224 122700 217637610 8970 8970 8970 8970 0
461 20250224 122600 217637610 8970 8970 8970 8970 258
462 20250224 122500 215323350 8970 8970 8970 8970 0
463 20250224 122400 215323350 8970 8970 8970 8970 0
464 20250224 122300 215323350 8970 8970 8970 8970 0
465 20250224 122200 215323350 8970 8970 8970 8970 0
466 20250224 122100 215323350 8970 8970 8970 8970 15
467 20250224 122000 215188800 8970 8970 8970 8970 0
468 20250224 121900 215188800 8970 8970 8970 8970 8
469 20250224 121800 215117040 8950 8950 8950 8950 0
470 20250224 121700 215117040 8950 8950 8950 8950 1
471 20250224 121600 215108090 8950 8950 8950 8950 0
472 20250224 121500 215108090 8950 8950 8950 8950 0
473 20250224 121400 215108090 8950 8950 8950 8950 0
474 20250224 121300 215108090 8950 8950 8950 8950 3
475 20250224 121200 215081240 8960 8960 8960 8960 100
476 20250224 121100 214185240 8940 8940 8940 8940 0
477 20250224 121000 214185240 8940 8940 8940 8940 0
478 20250224 120900 214185240 8940 8940 8940 8940 0
479 20250224 120800 214185240 8940 8940 8940 8940 0
480 20250224 120700 214185240 8940 8940 8940 8940 0
481 20250224 120600 214185240 8940 8940 8940 8940 0
482 20250224 120500 214185240 8940 8940 8940 8940 0
483 20250224 120400 214185240 8940 8940 8940 8940 0
484 20250224 120300 214185240 8940 8940 8940 8940 0
485 20250224 120200 214185240 8940 8940 8940 8940 0
486 20250224 120100 214185240 8940 8940 8940 8940 0
487 20250224 120000 214185240 8940 8960 8960 8940 197
488 20250224 115900 212420280 8960 8960 8960 8960 0
489 20250224 115800 212420280 8960 8960 8960 8960 0
490 20250224 115700 212420280 8960 8960 8960 8960 0
491 20250224 115600 212420280 8960 8960 8960 8960 0
492 20250224 115500 212420280 8960 8960 8960 8960 0
493 20250224 115400 212420280 8960 8960 8960 8960 0
494 20250224 115300 212420280 8960 8960 8960 8960 1
495 20250224 115200 212411320 8960 8960 8960 8960 0
496 20250224 115100 212411320 8960 8960 8960 8960 0
497 20250224 115000 212411320 8960 8960 8960 8960 0
498 20250224 114900 212411320 8960 8960 8960 8960 0
499 20250224 114800 212411320 8960 8960 8960 8960 0
500 20250224 114700 212411320 8960 8960 8960 8960 223
501 20250224 114600 210413240 8970 8980 8980 8970 211
502 20250224 114500 208520460 8980 8980 8980 8980 0
503 20250224 114400 208520460 8980 8980 8980 8980 0
504 20250224 114300 208520460 8980 8990 8990 8980 12
505 20250224 114200 208412590 8990 8990 8990 8990 2
506 20250224 114100 208394610 9000 9000 9000 9000 10
507 20250224 114000 208304610 9000 9000 9000 9000 0
508 20250224 113900 208304610 9000 9000 9000 9000 3
509 20250224 113800 208277610 9000 9000 9000 9000 0
510 20250224 113700 208277610 9000 9000 9000 9000 5
511 20250224 113600 208232610 9000 9000 9000 9000 0
512 20250224 113500 208232610 9000 9000 9000 9000 0
513 20250224 113400 208232610 9000 9000 9000 9000 0
514 20250224 113300 208232610 9000 9000 9000 9000 1
515 20250224 113200 208223610 9030 9030 9030 9030 0
516 20250224 113100 208223610 9030 9030 9030 9030 0
517 20250224 113000 208223610 9030 9030 9030 9030 44
518 20250224 112900 207826290 9030 9030 9030 9030 34
519 20250224 112800 207519270 9050 9050 9050 9050 0
520 20250224 112700 207519270 9050 9050 9050 9050 10
521 20250224 112600 207428770 9050 9060 9060 9040 486
522 20250224 112500 203030490 9060 8990 9060 8990 1841
523 20250224 112400 186458800 8990 8990 8990 8990 0
524 20250224 112300 186458800 8990 8990 8990 8990 0
525 20250224 112200 186458800 8990 8990 8990 8990 50
526 20250224 112100 186009300 8960 8960 8960 8960 0
527 20250224 112000 186009300 8960 8960 8960 8960 0
528 20250224 111900 186009300 8960 8950 8960 8950 170
529 20250224 111800 184486500 8950 8950 8950 8950 0
530 20250224 111700 184486500 8950 8950 8950 8950 0
531 20250224 111600 184486500 8950 8950 8950 8950 9
532 20250224 111500 184405950 8950 8950 8950 8950 0
533 20250224 111400 184405950 8950 8950 8950 8950 0
534 20250224 111300 184405950 8950 8950 8950 8950 0
535 20250224 111200 184405950 8950 8950 8950 8950 1
536 20250224 111100 184397000 8930 8930 8930 8930 0
537 20250224 111000 184397000 8930 8930 8930 8930 0
538 20250224 110900 184397000 8930 8930 8930 8930 758
539 20250224 110800 177628060 8910 8910 8910 8910 0
540 20250224 110700 177628060 8910 8910 8910 8910 0
541 20250224 110600 177628060 8910 8910 8910 8910 309
542 20250224 110500 174874870 8890 8890 8890 8890 0
543 20250224 110400 174874870 8890 8890 8890 8890 0
544 20250224 110300 174874870 8890 8890 8890 8890 0
545 20250224 110200 174874870 8890 8890 8890 8890 300
546 20250224 110100 172207870 8900 8900 8900 8900 428
547 20250224 110000 168398670 8910 8910 8910 8910 104
548 20250224 105900 167472030 8910 8910 8910 8910 0
549 20250224 105800 167472030 8910 8910 8910 8910 46
550 20250224 105700 167062170 8900 8900 8900 8900 0
551 20250224 105600 167062170 8900 8900 8900 8900 200
552 20250224 105500 165282170 8930 8930 8930 8930 1
553 20250224 105400 165273240 8920 8920 8920 8920 0
554 20250224 105300 165273240 8920 8920 8920 8920 5
555 20250224 105200 165228640 8920 8920 8920 8920 0
556 20250224 105100 165228640 8920 8930 8930 8920 11
557 20250224 105000 165130510 8950 8950 8950 8950 0
558 20250224 104900 165130510 8950 8950 8950 8950 0
559 20250224 104800 165130510 8950 8950 8950 8950 0
560 20250224 104700 165130510 8950 8950 8950 8950 0
561 20250224 104600 165130510 8950 8950 8950 8950 0
562 20250224 104500 165130510 8950 8950 8950 8950 0
563 20250224 104400 165130510 8950 8950 8950 8950 50
564 20250224 104300 164683010 8930 8920 8930 8920 778
565 20250224 104200 157736640 8910 8910 8910 8910 0
566 20250224 104100 157736640 8910 8910 8910 8910 1
567 20250224 104000 157727730 8900 8910 8910 8900 662
568 20250224 103900 151829320 8930 8930 8930 8930 0
569 20250224 103800 151829320 8930 8930 8930 8930 150
570 20250224 103700 150489820 8930 8930 8930 8930 0
571 20250224 103600 150489820 8930 8930 8930 8930 0
572 20250224 103500 150489820 8930 8930 8930 8930 0
573 20250224 103400 150489820 8930 8930 8930 8930 0
574 20250224 103300 150489820 8930 8930 8930 8930 0
575 20250224 103200 150489820 8930 8930 8930 8930 0
576 20250224 103100 150489820 8930 8930 8930 8930 0
577 20250224 103000 150489820 8930 8930 8930 8930 0
578 20250224 102900 150489820 8930 8930 8930 8930 120
579 20250224 102800 149418220 8910 8910 8910 8910 28
580 20250224 102700 149168740 8910 8910 8910 8910 0
581 20250224 102600 149168740 8910 8910 8910 8910 0
582 20250224 102500 149168740 8910 8910 8910 8910 0
583 20250224 102400 149168740 8910 8910 8910 8910 0
584 20250224 102300 149168740 8910 8930 8930 8900 1371
585 20250224 102200 136953550 8930 8930 8930 8930 0
586 20250224 102100 136953550 8930 8930 8930 8930 0
587 20250224 102000 136953550 8930 8940 8940 8930 628
588 20250224 101900 131339350 8960 8960 8960 8950 263
589 20250224 101800 128985360 8960 8960 8960 8960 50
590 20250224 101700 128537360 8960 8980 8980 8960 30
591 20250224 101600 128268440 8970 8970 8970 8970 200
592 20250224 101500 126474440 8960 8960 8960 8960 384
593 20250224 101400 123033800 9000 8960 9000 8960 622
594 20250224 101300 117460280 9000 9000 9000 9000 1
595 20250224 101200 117451280 9000 9000 9000 9000 20
596 20250224 101100 117271280 9000 9000 9000 9000 32
597 20250224 101000 116983280 9000 9000 9000 9000 0
598 20250224 100900 116983280 9000 9000 9000 9000 100
599 20250224 100800 116083280 9000 8980 9000 8980 473
600 20250224 100700 111831740 8980 8980 8980 8980 0
601 20250224 100600 111831740 8980 8970 8980 8970 269
602 20250224 100500 109416810 8960 8960 8960 8960 30
603 20250224 100400 109148010 8950 8950 8950 8950 0
604 20250224 100300 109148010 8950 8930 8950 8930 37
605 20250224 100200 108817480 8930 8930 8930 8930 0
606 20250224 100100 108817480 8930 8930 8930 8930 2
607 20250224 100000 108799620 8930 8930 8930 8930 1
608 20250224 095900 108790690 8950 8950 8950 8950 0
609 20250224 095800 108790690 8950 8950 8950 8950 8
610 20250224 095700 108719090 8930 8930 8930 8930 17
611 20250224 095600 108567280 8920 8920 8920 8920 0
612 20250224 095500 108567280 8920 8920 8920 8920 12
613 20250224 095400 108460240 8920 8920 8920 8920 2
614 20250224 095300 108442400 8920 8930 8930 8920 200
615 20250224 095200 106658000 8950 8950 8950 8950 15
616 20250224 095100 106523750 8950 8940 8950 8940 26
617 20250224 095000 106291150 8940 8930 8940 8930 13
618 20250224 094900 106174960 8910 8910 8910 8910 1
619 20250224 094800 106166050 8910 8910 8910 8910 0
620 20250224 094700 106166050 8910 8910 8910 8910 0
621 20250224 094600 106166050 8910 8910 8910 8910 120
622 20250224 094500 105096850 8920 8930 8940 8920 17
623 20250224 094400 104944950 8930 8900 8930 8900 80
624 20250224 094300 104231750 8900 8900 8900 8900 0
625 20250224 094200 104231750 8900 8900 8900 8900 110
626 20250224 094100 103252750 8900 8900 8900 8900 4
627 20250224 094000 103217150 8900 8900 8900 8900 72
628 20250224 093900 102576350 8890 8890 8890 8890 16
629 20250224 093800 102434110 8890 8890 8890 8890 0
630 20250224 093700 102434110 8890 8900 8900 8890 446
631 20250224 093600 98467080 8910 8910 8910 8910 550
632 20250224 093500 93566580 8920 8920 8920 8920 0
633 20250224 093400 93566580 8920 8910 8920 8910 153
634 20250224 093300 92203320 8910 8940 8940 8900 812
635 20250224 093200 84964380 8950 8950 8950 8950 0
636 20250224 093100 84964380 8950 8950 8950 8950 15
637 20250224 093000 84830130 8950 8950 8950 8950 0
638 20250224 092900 84830130 8950 8960 8960 8950 307
639 20250224 092800 82082470 8960 8960 8960 8960 45
640 20250224 092700 81679270 8960 8970 8970 8960 545
641 20250224 092600 76792510 8980 8980 8980 8980 472
642 20250224 092500 72553950 8980 8990 8990 8980 56
643 20250224 092400 72050670 9000 9000 9000 8980 631
644 20250224 092300 66372610 9000 9000 9000 9000 16
645 20250224 092200 66228610 9000 9000 9000 9000 1
646 20250224 092100 66219610 9000 8970 9000 8970 17
647 20250224 092000 66067090 9000 9000 9000 9000 2
648 20250224 091900 66049090 8970 8970 8970 8970 4
649 20250224 091800 66013210 8970 8970 8970 8970 16
650 20250224 091700 65869690 8980 8980 8980 8980 1
651 20250224 091600 65860710 8970 8960 8970 8960 103
652 20250224 091500 64937800 8970 8950 9000 8950 1166
653 20250224 091400 54447950 8930 8920 8930 8920 1018
654 20250224 091300 45366510 8890 8920 8920 8880 37
655 20250224 091200 45037610 8880 8890 8890 8880 80
656 20250224 091100 44326660 8880 8900 8940 8880 94
657 20250224 091000 43490830 8900 8910 8910 8900 18
658 20250224 090900 43330460 8910 8910 8910 8910 214
659 20250224 090800 41423720 8970 8960 8970 8960 45
660 20250224 090700 41020270 8870 8870 8880 8870 202
661 20250224 090600 39227030 8860 8860 8860 8860 20
662 20250224 090500 39049830 8840 8960 8970 8840 120
663 20250224 090400 37984550 8970 8890 8970 8890 130
664 20250224 090300 36820200 8940 8900 8940 8730 986
665 20250224 090200 28104060 8950 9040 9040 8950 2323
666 20250224 090100 7266210 9040 9050 9050 9040 220
667 20250224 090000 5275410 9100 9200 9200 9100 573