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

679
105740/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201700,571486540,7700,7700,7700,7700,182
20250224,201600,571486540,7700,7700,7700,7700,0
20250224,201500,571486540,7700,7700,7700,7700,0
20250224,201400,571486540,7700,7700,7700,7700,0
20250224,201300,571486540,7700,7700,7700,7700,0
20250224,201200,571486540,7700,7700,7700,7700,0
20250224,201100,571486540,7700,7700,7700,7700,0
20250224,201000,571486540,7700,7700,7700,7700,0
20250224,200900,571486540,7700,7700,7700,7700,0
20250224,200800,571486540,7700,7700,7700,7700,0
20250224,200700,571486540,7700,7700,7700,7700,0
20250224,200600,571486540,7700,7700,7700,7700,0
20250224,200500,571486540,7700,7700,7700,7700,0
20250224,200400,571486540,7700,7700,7700,7700,0
20250224,200300,571486540,7700,7700,7700,7700,0
20250224,200200,571486540,7700,7700,7700,7700,0
20250224,200100,571486540,7700,7700,7700,7700,0
20250224,200000,571486540,7700,7700,7700,7700,0
20250224,195900,571486540,7700,7700,7700,7700,0
20250224,195800,571486540,7700,7700,7700,7700,0
20250224,195700,571486540,7700,7700,7700,7700,0
20250224,195600,571486540,7700,7700,7700,7700,0
20250224,195500,571486540,7700,7700,7700,7700,0
20250224,195400,571486540,7700,7700,7700,7700,0
20250224,195300,571486540,7700,7700,7700,7700,0
20250224,195200,571486540,7700,7700,7700,7700,0
20250224,195100,571486540,7700,7700,7700,7700,0
20250224,195000,571486540,7700,7700,7700,7700,0
20250224,194900,571486540,7700,7700,7700,7700,0
20250224,194800,571486540,7700,7700,7700,7700,0
20250224,194700,571486540,7700,7700,7700,7700,182
20250224,194600,571486540,7700,7700,7700,7700,0
20250224,194500,571486540,7700,7700,7700,7700,0
20250224,194400,571486540,7700,7700,7700,7700,0
20250224,194300,571486540,7700,7700,7700,7700,0
20250224,194200,571486540,7700,7700,7700,7700,0
20250224,194100,571486540,7700,7700,7700,7700,0
20250224,194000,571486540,7700,7700,7700,7700,0
20250224,193900,571486540,7700,7700,7700,7700,0
20250224,193800,571486540,7700,7700,7700,7700,0
20250224,193700,571486540,7700,7700,7700,7700,0
20250224,193600,571486540,7700,7700,7700,7700,0
20250224,193500,571486540,7700,7700,7700,7700,0
20250224,193400,571486540,7700,7700,7700,7700,0
20250224,193300,571486540,7700,7700,7700,7700,0
20250224,193200,571486540,7700,7700,7700,7700,0
20250224,193100,571486540,7700,7700,7700,7700,0
20250224,193000,571486540,7700,7700,7700,7700,0
20250224,192900,571486540,7700,7700,7700,7700,0
20250224,192800,571486540,7700,7700,7700,7700,0
20250224,192700,571486540,7700,7700,7700,7700,0
20250224,192600,571486540,7700,7700,7700,7700,0
20250224,192500,571486540,7700,7700,7700,7700,0
20250224,192400,571486540,7700,7700,7700,7700,0
20250224,192300,571486540,7700,7700,7700,7700,0
20250224,192200,571486540,7700,7700,7700,7700,0
20250224,192100,571486540,7700,7700,7700,7700,0
20250224,192000,571486540,7700,7700,7700,7700,0
20250224,191900,571486540,7700,7700,7700,7700,0
20250224,191800,571486540,7700,7700,7700,7700,0
20250224,191700,571486540,7700,7700,7700,7700,182
20250224,191600,571486540,7700,7700,7700,7700,0
20250224,191500,571486540,7700,7700,7700,7700,0
20250224,191400,571486540,7700,7700,7700,7700,0
20250224,191300,571486540,7700,7700,7700,7700,0
20250224,191200,571486540,7700,7700,7700,7700,0
20250224,191100,571486540,7700,7700,7700,7700,0
20250224,191000,571486540,7700,7700,7700,7700,0
20250224,190900,571486540,7700,7700,7700,7700,0
20250224,190800,571486540,7700,7700,7700,7700,0
20250224,190700,571486540,7700,7700,7700,7700,0
20250224,190600,571486540,7700,7700,7700,7700,0
20250224,190500,571486540,7700,7700,7700,7700,0
20250224,190400,571486540,7700,7700,7700,7700,0
20250224,190300,571486540,7700,7700,7700,7700,0
20250224,190200,571486540,7700,7700,7700,7700,0
20250224,190100,571486540,7700,7700,7700,7700,0
20250224,190000,571486540,7700,7700,7700,7700,0
20250224,185900,571486540,7700,7700,7700,7700,0
20250224,185800,571486540,7700,7700,7700,7700,0
20250224,185700,571486540,7700,7700,7700,7700,0
20250224,185600,571486540,7700,7700,7700,7700,0
20250224,185500,571486540,7700,7700,7700,7700,0
20250224,185400,571486540,7700,7700,7700,7700,0
20250224,185300,571486540,7700,7700,7700,7700,0
20250224,185200,571486540,7700,7700,7700,7700,0
20250224,185100,571486540,7700,7700,7700,7700,0
20250224,185000,571486540,7700,7700,7700,7700,0
20250224,184900,571486540,7700,7700,7700,7700,0
20250224,184800,571486540,7700,7700,7700,7700,0
20250224,184700,571486540,7700,7700,7700,7700,182
20250224,184600,571486540,7700,7700,7700,7700,0
20250224,184500,571486540,7700,7700,7700,7700,0
20250224,184400,571486540,7700,7700,7700,7700,0
20250224,184300,571486540,7700,7700,7700,7700,0
20250224,184200,571486540,7700,7700,7700,7700,0
20250224,184100,571486540,7700,7700,7700,7700,0
20250224,184000,571486540,7700,7700,7700,7700,0
20250224,183900,571486540,7700,7700,7700,7700,0
20250224,183800,571486540,7700,7700,7700,7700,0
20250224,183700,571486540,7700,7700,7700,7700,0
20250224,183600,571486540,7700,7700,7700,7700,0
20250224,183500,571486540,7700,7700,7700,7700,0
20250224,183400,571486540,7700,7700,7700,7700,0
20250224,183300,571486540,7700,7700,7700,7700,0
20250224,183200,571486540,7700,7700,7700,7700,0
20250224,183100,571486540,7700,7700,7700,7700,0
20250224,183000,571486540,7700,7700,7700,7700,0
20250224,182900,571486540,7700,7700,7700,7700,0
20250224,182800,571486540,7700,7700,7700,7700,0
20250224,182700,571486540,7700,7700,7700,7700,0
20250224,182600,571486540,7700,7700,7700,7700,0
20250224,182500,571486540,7700,7700,7700,7700,0
20250224,182400,571486540,7700,7700,7700,7700,0
20250224,182300,571486540,7700,7700,7700,7700,0
20250224,182200,571486540,7700,7700,7700,7700,0
20250224,182100,571486540,7700,7700,7700,7700,0
20250224,182000,571486540,7700,7700,7700,7700,0
20250224,181900,571486540,7700,7700,7700,7700,0
20250224,181800,571486540,7700,7700,7700,7700,0
20250224,181700,571486540,7700,7700,7700,7700,182
20250224,181600,571486540,7700,7700,7700,7700,0
20250224,181500,571486540,7700,7700,7700,7700,0
20250224,181400,571486540,7700,7700,7700,7700,0
20250224,181300,571486540,7700,7700,7700,7700,0
20250224,181200,571486540,7700,7700,7700,7700,0
20250224,181100,571486540,7700,7700,7700,7700,0
20250224,181000,571486540,7700,7700,7700,7700,0
20250224,180900,571486540,7700,7700,7700,7700,0
20250224,180800,571486540,7700,7700,7700,7700,0
20250224,180700,571486540,7700,7700,7700,7700,0
20250224,180600,571486540,7700,7700,7700,7700,0
20250224,180500,571486540,7700,7700,7700,7700,0
20250224,180400,571486540,7700,7700,7700,7700,0
20250224,180300,571486540,7700,7700,7700,7700,0
20250224,180200,571486540,7700,7700,7700,7700,0
20250224,180100,571486540,7700,7700,7700,7700,0
20250224,180000,571486540,7700,7700,7700,7700,0
20250224,175900,571486540,7700,7700,7700,7700,0
20250224,175800,571486540,7700,7700,7700,7700,0
20250224,175700,571486540,7700,7700,7700,7700,0
20250224,175600,571486540,7700,7700,7700,7700,0
20250224,175500,571486540,7700,7700,7700,7700,0
20250224,175400,571486540,7700,7700,7700,7700,0
20250224,175300,571486540,7700,7700,7700,7700,0
20250224,175200,571486540,7700,7700,7700,7700,0
20250224,175100,571486540,7700,7700,7700,7700,0
20250224,175000,571486540,7700,7700,7700,7700,0
20250224,174900,571486540,7700,7700,7700,7700,0
20250224,174800,571486540,7700,7700,7700,7700,0
20250224,174700,571486540,7700,7700,7700,7700,182
20250224,174600,571486540,7700,7700,7700,7700,0
20250224,174500,571486540,7700,7700,7700,7700,0
20250224,174400,571486540,7700,7700,7700,7700,0
20250224,174300,571486540,7700,7700,7700,7700,0
20250224,174200,571486540,7700,7700,7700,7700,0
20250224,174100,571486540,7700,7700,7700,7700,0
20250224,174000,571486540,7700,7700,7700,7700,0
20250224,173900,571486540,7700,7700,7700,7700,0
20250224,173800,571486540,7700,7700,7700,7700,0
20250224,173700,571486540,7700,7700,7700,7700,0
20250224,173600,571486540,7700,7700,7700,7700,0
20250224,173500,571486540,7700,7700,7700,7700,0
20250224,173400,571486540,7700,7700,7700,7700,0
20250224,173300,571486540,7700,7700,7700,7700,0
20250224,173200,571486540,7700,7700,7700,7700,0
20250224,173100,571486540,7700,7700,7700,7700,0
20250224,173000,571486540,7700,7700,7700,7700,0
20250224,172900,571486540,7700,7700,7700,7700,0
20250224,172800,571486540,7700,7700,7700,7700,0
20250224,172700,571486540,7700,7700,7700,7700,0
20250224,172600,571486540,7700,7700,7700,7700,0
20250224,172500,571486540,7700,7700,7700,7700,0
20250224,172400,571486540,7700,7700,7700,7700,0
20250224,172300,571486540,7700,7700,7700,7700,0
20250224,172200,571486540,7700,7700,7700,7700,0
20250224,172100,571486540,7700,7700,7700,7700,0
20250224,172000,571486540,7700,7700,7700,7700,0
20250224,171900,571486540,7700,7700,7700,7700,0
20250224,171800,571486540,7700,7700,7700,7700,0
20250224,171700,571486540,7700,7700,7700,7700,182
20250224,171600,571486540,7700,7700,7700,7700,0
20250224,171500,571486540,7700,7700,7700,7700,0
20250224,171400,571486540,7700,7700,7700,7700,0
20250224,171300,571486540,7700,7700,7700,7700,0
20250224,171200,571486540,7700,7700,7700,7700,0
20250224,171100,571486540,7700,7700,7700,7700,0
20250224,171000,571486540,7700,7700,7700,7700,0
20250224,170900,571486540,7700,7700,7700,7700,0
20250224,170800,571486540,7700,7700,7700,7700,0
20250224,170700,571486540,7700,7700,7700,7700,0
20250224,170600,571486540,7700,7700,7700,7700,0
20250224,170500,571486540,7700,7700,7700,7700,0
20250224,170400,571486540,7700,7700,7700,7700,0
20250224,170300,571486540,7700,7700,7700,7700,0
20250224,170200,571486540,7700,7700,7700,7700,0
20250224,170100,571486540,7700,7700,7700,7700,0
20250224,170000,571486540,7700,7700,7700,7700,0
20250224,165900,571486540,7700,7700,7700,7700,0
20250224,165800,571486540,7700,7700,7700,7700,0
20250224,165700,571486540,7700,7700,7700,7700,0
20250224,165600,571486540,7700,7700,7700,7700,0
20250224,165500,571486540,7700,7700,7700,7700,0
20250224,165400,571486540,7700,7700,7700,7700,0
20250224,165300,571486540,7700,7700,7700,7700,0
20250224,165200,571486540,7700,7700,7700,7700,0
20250224,165100,571486540,7700,7700,7700,7700,0
20250224,165000,571486540,7700,7700,7700,7700,0
20250224,164900,571486540,7700,7700,7700,7700,0
20250224,164800,571486540,7700,7700,7700,7700,0
20250224,164700,571486540,7700,7700,7700,7700,182
20250224,164600,571486540,7700,7700,7700,7700,0
20250224,164500,571486540,7700,7700,7700,7700,0
20250224,164400,571486540,7700,7700,7700,7700,0
20250224,164300,571486540,7700,7700,7700,7700,0
20250224,164200,571486540,7700,7700,7700,7700,0
20250224,164100,571486540,7700,7700,7700,7700,0
20250224,164000,571486540,7700,7700,7700,7700,0
20250224,163900,571486540,7700,7700,7700,7700,0
20250224,163800,571486540,7700,7700,7700,7700,0
20250224,163700,571486540,7700,7700,7700,7700,0
20250224,163600,571486540,7700,7700,7700,7700,0
20250224,163500,571486540,7700,7700,7700,7700,0
20250224,163400,571486540,7700,7700,7700,7700,0
20250224,163300,571486540,7700,7700,7700,7700,0
20250224,163200,571486540,7700,7700,7700,7700,0
20250224,163100,571486540,7700,7700,7700,7700,0
20250224,163000,571486540,7700,7700,7700,7700,0
20250224,162900,571486540,7700,7700,7700,7700,0
20250224,162800,571486540,7700,7700,7700,7700,0
20250224,162700,571486540,7700,7700,7700,7700,0
20250224,162600,571486540,7700,7700,7700,7700,0
20250224,162500,571486540,7700,7700,7700,7700,0
20250224,162400,571486540,7700,7700,7700,7700,0
20250224,162300,571486540,7700,7700,7700,7700,0
20250224,162200,571486540,7700,7700,7700,7700,0
20250224,162100,571486540,7700,7700,7700,7700,0
20250224,162000,571486540,7700,7700,7700,7700,0
20250224,161900,571486540,7700,7700,7700,7700,0
20250224,161800,571486540,7700,7700,7700,7700,0
20250224,161700,571486540,7700,7700,7700,7700,182
20250224,161600,571486540,7700,7700,7700,7700,0
20250224,161500,571486540,7700,7700,7700,7700,0
20250224,161400,571486540,7700,7700,7700,7700,0
20250224,161300,571486540,7700,7700,7700,7700,0
20250224,161200,571486540,7700,7700,7700,7700,0
20250224,161100,571486540,7700,7700,7700,7700,0
20250224,161000,571486540,7700,7700,7700,7700,0
20250224,160900,571486540,7700,7700,7700,7700,0
20250224,160800,571486540,7700,7700,7700,7700,0
20250224,160700,571486540,7700,7700,7700,7700,0
20250224,160600,571486540,7700,7700,7700,7700,0
20250224,160500,571486540,7700,7700,7700,7700,0
20250224,160400,571486540,7700,7700,7700,7700,0
20250224,160300,571486540,7700,7700,7700,7700,0
20250224,160200,571486540,7700,7700,7700,7700,0
20250224,160100,571486540,7700,7700,7700,7700,0
20250224,160000,571486540,7700,7700,7700,7700,0
20250224,155900,571486540,7700,7700,7700,7700,0
20250224,155800,571486540,7700,7700,7700,7700,0
20250224,155700,571486540,7700,7700,7700,7700,0
20250224,155600,571486540,7700,7700,7700,7700,0
20250224,155500,571486540,7700,7700,7700,7700,0
20250224,155400,571486540,7700,7700,7700,7700,0
20250224,155300,571486540,7700,7700,7700,7700,0
20250224,155200,571486540,7700,7700,7700,7700,0
20250224,155100,571486540,7700,7700,7700,7700,0
20250224,155000,571486540,7700,7700,7700,7700,0
20250224,154900,571486540,7700,7700,7700,7700,0
20250224,154800,571486540,7700,7700,7700,7700,0
20250224,154700,571486540,7700,7700,7700,7700,182
20250224,154600,571486540,7700,7700,7700,7700,0
20250224,154500,571486540,7700,7700,7700,7700,0
20250224,154400,571486540,7700,7700,7700,7700,0
20250224,154300,571486540,7700,7700,7700,7700,0
20250224,154200,571486540,7700,7700,7700,7700,0
20250224,154100,571486540,7700,7700,7700,7700,0
20250224,154000,571486540,7700,7700,7700,7700,0
20250224,153900,571486540,7700,7700,7700,7700,0
20250224,153800,571486540,7700,7700,7700,7700,0
20250224,153700,571486540,7700,7700,7700,7700,0
20250224,153600,571486540,7700,7700,7700,7700,0
20250224,153500,571486540,7700,7700,7700,7700,0
20250224,153400,571486540,7700,7700,7700,7700,0
20250224,153300,571486540,7700,7700,7700,7700,0
20250224,153200,571486540,7700,7700,7700,7700,0
20250224,153100,571486540,7700,7700,7700,7700,0
20250224,153000,571486540,7700,7700,7700,7700,182
20250224,152900,570085140,7730,7730,7730,7730,0
20250224,152800,570085140,7730,7730,7730,7730,0
20250224,152700,570085140,7730,7730,7730,7730,0
20250224,152600,570085140,7730,7730,7730,7730,0
20250224,152500,570085140,7730,7730,7730,7730,0
20250224,152400,570085140,7730,7730,7730,7730,0
20250224,152300,570085140,7730,7730,7730,7730,0
20250224,152200,570085140,7730,7730,7730,7730,0
20250224,152100,570085140,7730,7730,7730,7730,0
20250224,152000,570085140,7730,7730,7730,7730,0
20250224,151900,570085140,7730,7690,7740,7680,1089
20250224,151800,561673700,7730,7720,7740,7720,741
20250224,151700,555945810,7730,7730,7730,7730,1299
20250224,151600,545904540,7710,7730,7730,7710,801
20250224,151500,539728810,7670,7730,7730,7670,409
20250224,151400,536567780,7740,7730,7740,7730,805
20250224,151300,530345080,7720,7710,7730,7710,1607
20250224,151200,517940770,7710,7710,7710,7710,5
20250224,151100,517902220,7710,7710,7710,7710,500
20250224,151000,514047220,7700,7680,7700,7680,1400
20250224,150900,503272370,7680,7680,7680,7680,4
20250224,150800,503241650,7680,7630,7690,7630,1738
20250224,150700,489905640,7630,7640,7640,7630,380
20250224,150600,487005940,7650,7650,7650,7650,0
20250224,150500,487005940,7650,7650,7650,7650,0
20250224,150400,487005940,7650,7650,7650,7650,9
20250224,150300,486937090,7630,7630,7630,7630,0
20250224,150200,486937090,7630,7630,7630,7630,0
20250224,150100,486937090,7630,7630,7630,7630,0
20250224,150000,486937090,7630,7630,7630,7630,2228
20250224,145900,469937450,7630,7630,7630,7630,0
20250224,145800,469937450,7630,7630,7630,7630,1
20250224,145700,469929820,7630,7630,7630,7630,0
20250224,145600,469929820,7630,7630,7630,7630,100
20250224,145500,469166820,7640,7640,7640,7640,0
20250224,145400,469166820,7640,7640,7640,7640,0
20250224,145300,469166820,7640,7640,7640,7640,0
20250224,145200,469166820,7640,7640,7640,7640,881
20250224,145100,462435980,7660,7660,7660,7660,0
20250224,145000,462435980,7660,7660,7660,7660,0
20250224,144900,462435980,7660,7660,7660,7660,2
20250224,144800,462420660,7640,7640,7640,7640,0
20250224,144700,462420660,7640,7640,7640,7640,0
20250224,144600,462420660,7640,7640,7640,7640,0
20250224,144500,462420660,7640,7640,7640,7640,0
20250224,144400,462420660,7640,7640,7640,7640,0
20250224,144300,462420660,7640,7640,7640,7640,0
20250224,144200,462420660,7640,7640,7640,7640,0
20250224,144100,462420660,7640,7640,7640,7640,0
20250224,144000,462420660,7640,7640,7640,7640,0
20250224,143900,462420660,7640,7640,7640,7640,0
20250224,143800,462420660,7640,7640,7640,7640,0
20250224,143700,462420660,7640,7640,7640,7640,8
20250224,143600,462359540,7640,7640,7640,7640,0
20250224,143500,462359540,7640,7640,7640,7640,0
20250224,143400,462359540,7640,7640,7640,7640,1
20250224,143300,462351900,7640,7640,7640,7640,0
20250224,143200,462351900,7640,7640,7640,7640,0
20250224,143100,462351900,7640,7640,7640,7640,0
20250224,143000,462351900,7640,7640,7640,7640,0
20250224,142900,462351900,7640,7640,7640,7640,30
20250224,142800,462122700,7670,7650,7670,7650,5
20250224,142700,462084390,7630,7630,7630,7630,0
20250224,142600,462084390,7630,7630,7630,7630,0
20250224,142500,462084390,7630,7640,7640,7630,494
20250224,142400,458314900,7650,7650,7650,7650,1
20250224,142300,458307250,7660,7660,7660,7660,81
20250224,142200,457686790,7670,7670,7670,7670,0
20250224,142100,457686790,7670,7670,7670,7670,0
20250224,142000,457686790,7670,7670,7670,7670,1
20250224,141900,457679120,7630,7630,7630,7630,0
20250224,141800,457679120,7630,7630,7630,7630,0
20250224,141700,457679120,7630,7660,7660,7630,2000
20250224,141600,442414370,7660,7660,7660,7660,0
20250224,141500,442414370,7660,7660,7660,7660,5
20250224,141400,442376070,7660,7660,7660,7660,0
20250224,141300,442376070,7660,7660,7660,7660,1
20250224,141200,442368410,7650,7650,7650,7650,0
20250224,141100,442368410,7650,7650,7650,7650,0
20250224,141000,442368410,7650,7650,7650,7650,75
20250224,140900,441794660,7670,7670,7670,7670,0
20250224,140800,441794660,7670,7660,7670,7660,38
20250224,140700,441503240,7650,7650,7650,7650,0
20250224,140600,441503240,7650,7650,7650,7650,2013
20250224,140500,426103790,7650,7650,7650,7650,0
20250224,140400,426103790,7650,7650,7650,7650,0
20250224,140300,426103790,7650,7650,7650,7650,0
20250224,140200,426103790,7650,7650,7650,7650,0
20250224,140100,426103790,7650,7650,7650,7650,0
20250224,140000,426103790,7650,7650,7650,7650,0
20250224,135900,426103790,7650,7650,7650,7650,0
20250224,135800,426103790,7650,7650,7650,7650,1
20250224,135700,426096140,7640,7640,7640,7640,340
20250224,135600,423498540,7630,7630,7630,7630,0
20250224,135500,423498540,7630,7630,7630,7630,0
20250224,135400,423498540,7630,7630,7630,7630,0
20250224,135300,423498540,7630,7630,7630,7630,0
20250224,135200,423498540,7630,7630,7630,7630,0
20250224,135100,423498540,7630,7630,7630,7630,0
20250224,135000,423498540,7630,7630,7630,7630,0
20250224,134900,423498540,7630,7630,7630,7630,282
20250224,134800,421346880,7630,7630,7630,7630,1
20250224,134700,421339250,7640,7640,7640,7640,0
20250224,134600,421339250,7640,7640,7640,7640,200
20250224,134500,419811250,7640,7640,7640,7640,0
20250224,134400,419811250,7640,7640,7640,7640,350
20250224,134300,417137250,7640,7640,7640,7640,0
20250224,134200,417137250,7640,7630,7640,7630,143
20250224,134100,416046130,7630,7630,7630,7630,0
20250224,134000,416046130,7630,7630,7630,7630,0
20250224,133900,416046130,7630,7630,7630,7630,0
20250224,133800,416046130,7630,7630,7630,7630,0
20250224,133700,416046130,7630,7630,7630,7630,0
20250224,133600,416046130,7630,7630,7630,7630,0
20250224,133500,416046130,7630,7630,7630,7630,29
20250224,133400,415824860,7630,7630,7630,7630,1
20250224,133300,415817230,7630,7630,7630,7630,14
20250224,133200,415710410,7640,7640,7640,7640,0
20250224,133100,415710410,7640,7640,7640,7640,0
20250224,133000,415710410,7640,7640,7640,7640,0
20250224,132900,415710410,7640,7640,7640,7640,0
20250224,132800,415710410,7640,7640,7640,7640,0
20250224,132700,415710410,7640,7640,7640,7640,0
20250224,132600,415710410,7640,7640,7640,7640,0
20250224,132500,415710410,7640,7640,7640,7640,5
20250224,132400,415672210,7640,7640,7640,7640,10
20250224,132300,415595810,7610,7610,7610,7610,0
20250224,132200,415595810,7610,7610,7610,7610,0
20250224,132100,415595810,7610,7610,7610,7610,0
20250224,132000,415595810,7610,7610,7610,7610,0
20250224,131900,415595810,7610,7610,7610,7610,17
20250224,131800,415466440,7640,7640,7640,7640,0
20250224,131700,415466440,7640,7640,7640,7640,1
20250224,131600,415458800,7620,7620,7620,7620,0
20250224,131500,415458800,7620,7620,7620,7620,0
20250224,131400,415458800,7620,7620,7620,7620,0
20250224,131300,415458800,7620,7620,7620,7620,0
20250224,131200,415458800,7620,7620,7620,7620,2
20250224,131100,415443560,7610,7610,7610,7610,0
20250224,131000,415443560,7610,7610,7610,7610,0
20250224,130900,415443560,7610,7610,7610,7610,0
20250224,130800,415443560,7610,7610,7610,7610,0
20250224,130700,415443560,7610,7610,7610,7610,0
20250224,130600,415443560,7610,7610,7610,7610,0
20250224,130500,415443560,7610,7610,7610,7610,0
20250224,130400,415443560,7610,7610,7610,7610,0
20250224,130300,415443560,7610,7610,7610,7610,0
20250224,130200,415443560,7610,7610,7610,7610,100
20250224,130100,414682560,7610,7610,7610,7610,0
20250224,130000,414682560,7610,7610,7610,7610,0
20250224,125900,414682560,7610,7610,7610,7610,1
20250224,125800,414674950,7610,7610,7610,7610,0
20250224,125700,414674950,7610,7610,7610,7610,0
20250224,125600,414674950,7610,7610,7610,7610,0
20250224,125500,414674950,7610,7610,7610,7610,0
20250224,125400,414674950,7610,7610,7610,7610,0
20250224,125300,414674950,7610,7610,7610,7610,0
20250224,125200,414674950,7610,7610,7610,7610,0
20250224,125100,414674950,7610,7610,7610,7610,0
20250224,125000,414674950,7610,7610,7610,7610,40
20250224,124900,414370550,7610,7610,7610,7610,0
20250224,124800,414370550,7610,7610,7610,7610,0
20250224,124700,414370550,7610,7620,7620,7610,121
20250224,124600,413449340,7620,7620,7620,7620,0
20250224,124500,413449340,7620,7620,7620,7620,0
20250224,124400,413449340,7620,7630,7630,7620,161
20250224,124300,412222110,7640,7640,7640,7640,79
20250224,124200,411618550,7640,7640,7640,7640,0
20250224,124100,411618550,7640,7640,7640,7640,1
20250224,124000,411610910,7640,7640,7640,7640,0
20250224,123900,411610910,7640,7640,7640,7640,1
20250224,123800,411603270,7670,7670,7670,7670,0
20250224,123700,411603270,7670,7670,7670,7670,0
20250224,123600,411603270,7670,7670,7670,7670,1
20250224,123500,411595600,7670,7670,7670,7670,10
20250224,123400,411518900,7670,7670,7670,7670,1
20250224,123300,411511230,7670,7670,7670,7670,0
20250224,123200,411511230,7670,7670,7670,7670,1
20250224,123100,411503560,7650,7650,7650,7650,25
20250224,123000,411312310,7660,7660,7660,7660,0
20250224,122900,411312310,7660,7660,7660,7660,0
20250224,122800,411312310,7660,7660,7660,7660,10
20250224,122700,411235710,7660,7660,7660,7660,26
20250224,122600,411036550,7670,7670,7670,7670,0
20250224,122500,411036550,7670,7670,7670,7670,0
20250224,122400,411036550,7670,7670,7670,7670,0
20250224,122300,411036550,7670,7670,7670,7670,0
20250224,122200,411036550,7670,7670,7670,7670,2
20250224,122100,411021210,7640,7640,7640,7640,0
20250224,122000,411021210,7640,7640,7640,7640,0
20250224,121900,411021210,7640,7640,7640,7640,122
20250224,121800,410089130,7640,7640,7640,7640,350
20250224,121700,407415130,7670,7670,7670,7670,0
20250224,121600,407415130,7670,7670,7670,7670,4
20250224,121500,407384450,7630,7630,7630,7630,0
20250224,121400,407384450,7630,7630,7630,7630,0
20250224,121300,407384450,7630,7630,7630,7630,1
20250224,121200,407376820,7640,7640,7640,7640,0
20250224,121100,407376820,7640,7640,7650,7640,86
20250224,121000,406719750,7640,7640,7640,7640,0
20250224,120900,406719750,7640,7640,7640,7640,2
20250224,120800,406704470,7680,7680,7680,7680,0
20250224,120700,406704470,7680,7680,7680,7680,0
20250224,120600,406704470,7680,7680,7680,7680,50
20250224,120500,406320470,7650,7650,7650,7650,0
20250224,120400,406320470,7650,7650,7650,7650,954
20250224,120300,399022370,7650,7650,7650,7650,99
20250224,120200,398265020,7650,7650,7650,7650,25
20250224,120100,398073770,7680,7680,7680,7680,5
20250224,120000,398035370,7670,7670,7670,7670,0
20250224,115900,398035370,7670,7670,7670,7670,5
20250224,115800,397997020,7670,7660,7670,7660,2279
20250224,115700,380524680,7650,7650,7650,7650,45
20250224,115600,380180430,7650,7650,7650,7650,5
20250224,115500,380142180,7660,7660,7660,7660,0
20250224,115400,380142180,7660,7660,7660,7660,100
20250224,115300,379376180,7660,7660,7660,7660,0
20250224,115200,379376180,7660,7660,7660,7660,0
20250224,115100,379376180,7660,7660,7660,7660,35
20250224,115000,379108080,7680,7660,7680,7660,65
20250224,114900,378610050,7660,7660,7660,7660,4
20250224,114800,378579410,7660,7630,7660,7630,2
20250224,114700,378564120,7660,7660,7660,7660,9
20250224,114600,378495180,7650,7650,7650,7650,6
20250224,114500,378449280,7640,7640,7640,7640,1018
20250224,114400,370671760,7640,7640,7640,7640,0
20250224,114300,370671760,7640,7640,7640,7640,0
20250224,114200,370671760,7640,7640,7640,7640,0
20250224,114100,370671760,7640,7640,7640,7640,200
20250224,114000,369143760,7640,7630,7640,7630,13
20250224,113900,369044550,7630,7640,7640,7630,162
20250224,113800,367808460,7640,7640,7640,7640,0
20250224,113700,367808460,7640,7640,7640,7640,0
20250224,113600,367808460,7640,7640,7640,7640,0
20250224,113500,367808460,7640,7640,7640,7640,11
20250224,113400,367724420,7640,7640,7640,7640,3
20250224,113300,367701500,7640,7640,7640,7640,10
20250224,113200,367625100,7640,7640,7640,7640,13
20250224,113100,367525780,7630,7630,7630,7630,0
20250224,113000,367525780,7630,7630,7630,7630,0
20250224,112900,367525780,7630,7630,7630,7630,0
20250224,112800,367525780,7630,7630,7630,7630,0
20250224,112700,367525780,7630,7630,7630,7630,10
20250224,112600,367449480,7640,7640,7640,7640,0
20250224,112500,367449480,7640,7630,7640,7630,281
20250224,112400,365305440,7610,7610,7610,7610,70
20250224,112300,364772740,7630,7630,7630,7630,0
20250224,112200,364772740,7630,7630,7630,7630,1
20250224,112100,364765110,7640,7640,7640,7640,0
20250224,112000,364765110,7640,7640,7640,7640,0
20250224,111900,364765110,7640,7630,7640,7630,222
20250224,111800,363071240,7620,7620,7620,7620,50
20250224,111700,362690240,7600,7600,7600,7600,0
20250224,111600,362690240,7600,7600,7600,7600,0
20250224,111500,362690240,7600,7600,7600,7600,0
20250224,111400,362690240,7600,7600,7600,7600,0
20250224,111300,362690240,7600,7600,7600,7600,0
20250224,111200,362690240,7600,7610,7610,7600,200
20250224,111100,361170140,7640,7640,7640,7640,0
20250224,111000,361170140,7640,7640,7640,7640,0
20250224,110900,361170140,7640,7640,7640,7640,0
20250224,110800,361170140,7640,7630,7640,7630,205
20250224,110700,359605970,7630,7630,7630,7630,134
20250224,110600,358583550,7630,7630,7630,7630,0
20250224,110500,358583550,7630,7630,7630,7630,13
20250224,110400,358484360,7650,7650,7650,7650,0
20250224,110300,358484360,7650,7640,7650,7640,551
20250224,110200,354272180,7650,7640,7650,7640,517
20250224,110100,350322140,7640,7620,7640,7620,907
20250224,110000,343404790,7620,7620,7620,7620,0
20250224,105900,343404790,7620,7620,7620,7620,0
20250224,105800,343404790,7620,7600,7620,7600,465
20250224,105700,339864320,7600,7600,7600,7600,209
20250224,105600,338275920,7560,7560,7560,7560,1
20250224,105500,338268360,7600,7590,7600,7590,666
20250224,105400,333208760,7600,7590,7600,7580,1570
20250224,105300,321293450,7580,7590,7590,7580,151
20250224,105200,320148860,7580,7580,7580,7580,46
20250224,105100,319800180,7590,7560,7590,7560,4
20250224,105000,319769880,7600,7600,7600,7600,0
20250224,104900,319769880,7600,7580,7600,7580,1017
20250224,104800,312057850,7560,7560,7560,7560,0
20250224,104700,312057850,7560,7560,7560,7560,101
20250224,104600,311294290,7560,7560,7560,7560,330
20250224,104500,308799490,7540,7540,7540,7540,0
20250224,104400,308799490,7540,7540,7540,7540,0
20250224,104300,308799490,7540,7540,7540,7540,0
20250224,104200,308799490,7540,7540,7540,7540,0
20250224,104100,308799490,7540,7540,7540,7540,9
20250224,104000,308731630,7560,7560,7560,7560,6
20250224,103900,308686270,7560,7560,7560,7560,1
20250224,103800,308678710,7560,7560,7560,7560,0
20250224,103700,308678710,7560,7560,7560,7560,0
20250224,103600,308678710,7560,7560,7560,7560,0
20250224,103500,308678710,7560,7560,7560,7560,19
20250224,103400,308535070,7560,7560,7560,7560,0
20250224,103300,308535070,7560,7560,7560,7560,0
20250224,103200,308535070,7560,7560,7560,7560,17
20250224,103100,308406550,7560,7560,7560,7560,0
20250224,103000,308406550,7560,7560,7560,7560,0
20250224,102900,308406550,7560,7560,7560,7560,6
20250224,102800,308361190,7560,7560,7560,7560,1
20250224,102700,308353630,7560,7550,7560,7550,2
20250224,102600,308338520,7530,7540,7540,7530,198
20250224,102500,306847560,7540,7540,7540,7540,2
20250224,102400,306832480,7530,7530,7530,7530,50
20250224,102300,306455980,7530,7530,7530,7530,30
20250224,102200,306230080,7530,7540,7540,7530,3
20250224,102100,306207480,7550,7550,7550,7550,26
20250224,102000,306011180,7550,7550,7550,7550,8
20250224,101900,305950780,7550,7550,7550,7550,10
20250224,101800,305875280,7530,7530,7530,7530,1
20250224,101700,305867750,7550,7530,7550,7530,212
20250224,101600,304271340,7530,7530,7530,7530,32
20250224,101500,304030380,7530,7530,7530,7530,46
20250224,101400,303684000,7520,7520,7520,7520,0
20250224,101300,303684000,7520,7520,7520,7520,0
20250224,101200,303684000,7520,7520,7520,7520,0
20250224,101100,303684000,7520,7520,7520,7520,0
20250224,101000,303684000,7520,7520,7520,7520,0
20250224,100900,303684000,7520,7510,7520,7510,29
20250224,100800,303466010,7500,7500,7510,7500,405
20250224,100700,300428460,7520,7520,7520,7520,20
20250224,100600,300278060,7520,7520,7520,7520,0
20250224,100500,300278060,7520,7520,7520,7520,40
20250224,100400,299977260,7510,7510,7510,7510,1
20250224,100300,299969750,7520,7520,7520,7520,14
20250224,100200,299864470,7520,7520,7520,7520,0
20250224,100100,299864470,7520,7480,7520,7470,870
20250224,100000,293359360,7480,7480,7480,7480,186
20250224,095900,291968080,7470,7470,7470,7470,0
20250224,095800,291968080,7470,7470,7470,7470,0
20250224,095700,291968080,7470,7470,7470,7470,8
20250224,095600,291908320,7470,7470,7470,7470,0
20250224,095500,291908320,7470,7490,7490,7470,550
20250224,095400,287796240,7490,7490,7490,7490,140
20250224,095300,286747640,7490,7480,7490,7470,305
20250224,095200,284467110,7490,7490,7490,7490,0
20250224,095100,284467110,7490,7480,7490,7480,60
20250224,095000,284018270,7500,7470,7500,7470,113
20250224,094900,283174130,7470,7470,7470,7470,2
20250224,094800,283159190,7460,7460,7460,7460,0
20250224,094700,283159190,7460,7460,7460,7460,2
20250224,094600,283144270,7470,7470,7470,7470,53
20250224,094500,282748360,7470,7470,7480,7470,1607
20250224,094400,270743970,7480,7490,7490,7480,894
20250224,094300,264055350,7480,7480,7480,7480,10
20250224,094200,263980550,7470,7490,7490,7470,2776
20250224,094100,243228480,7480,7490,7490,7480,5398
20250224,094000,202840980,7490,7490,7500,7490,482
20250224,093900,199229030,7500,7510,7510,7500,532
20250224,093800,195239000,7510,7520,7520,7510,19
20250224,093700,195096230,7520,7510,7520,7500,542
20250224,093600,191030610,7550,7570,7570,7490,11198
20250224,093500,106732090,7570,7570,7570,7570,26
20250224,093400,106535270,7570,7570,7570,7570,10
20250224,093300,106459570,7570,7590,7610,7570,3128
20250224,093200,82749540,7600,7600,7600,7600,12
20250224,093100,82658340,7600,7600,7600,7600,0
20250224,093000,82658340,7600,7600,7600,7600,109
20250224,092900,81829940,7640,7640,7640,7640,5
20250224,092800,81791740,7640,7640,7640,7640,0
20250224,092700,81791740,7640,7640,7640,7640,10
20250224,092600,81715340,7590,7600,7600,7590,500
20250224,092500,77919400,7600,7600,7600,7600,198
20250224,092400,76414600,7600,7600,7600,7600,0
20250224,092300,76414600,7600,7600,7600,7600,100
20250224,092200,75654600,7600,7600,7600,7600,100
20250224,092100,74894600,7600,7600,7600,7600,203
20250224,092000,73351800,7600,7600,7600,7600,17
20250224,091900,73222600,7590,7620,7620,7590,585
20250224,091800,68777650,7660,7660,7660,7660,1
20250224,091700,68769990,7620,7620,7620,7620,1
20250224,091600,68762370,7660,7660,7660,7660,88
20250224,091500,68088290,7660,7660,7660,7660,130
20250224,091400,67092490,7660,7660,7660,7660,0
20250224,091300,67092490,7660,7600,7660,7590,686
20250224,091200,61876330,7600,7610,7610,7600,651
20250224,091100,56928320,7600,7660,7660,7600,177
20250224,091000,55577650,7660,7620,7660,7620,1825
20250224,090900,41670570,7620,7600,7620,7600,400
20250224,090800,38626570,7600,7620,7620,7600,524
20250224,090700,34640360,7620,7630,7630,7610,617
20250224,090600,29936770,7600,7640,7640,7600,415
20250224,090500,26777420,7600,7600,7600,7600,0
20250224,090400,26777420,7600,7640,7640,7600,793
20250224,090300,20748420,7660,7630,7660,7620,480
20250224,090200,17089490,7620,7650,7650,7620,600
20250224,090100,12515000,7630,7660,7670,7620,41
20250224,090000,12201930,7670,7660,7670,7650,1592
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 201700 571486540 7700 7700 7700 7700 182
3 20250224 201600 571486540 7700 7700 7700 7700 0
4 20250224 201500 571486540 7700 7700 7700 7700 0
5 20250224 201400 571486540 7700 7700 7700 7700 0
6 20250224 201300 571486540 7700 7700 7700 7700 0
7 20250224 201200 571486540 7700 7700 7700 7700 0
8 20250224 201100 571486540 7700 7700 7700 7700 0
9 20250224 201000 571486540 7700 7700 7700 7700 0
10 20250224 200900 571486540 7700 7700 7700 7700 0
11 20250224 200800 571486540 7700 7700 7700 7700 0
12 20250224 200700 571486540 7700 7700 7700 7700 0
13 20250224 200600 571486540 7700 7700 7700 7700 0
14 20250224 200500 571486540 7700 7700 7700 7700 0
15 20250224 200400 571486540 7700 7700 7700 7700 0
16 20250224 200300 571486540 7700 7700 7700 7700 0
17 20250224 200200 571486540 7700 7700 7700 7700 0
18 20250224 200100 571486540 7700 7700 7700 7700 0
19 20250224 200000 571486540 7700 7700 7700 7700 0
20 20250224 195900 571486540 7700 7700 7700 7700 0
21 20250224 195800 571486540 7700 7700 7700 7700 0
22 20250224 195700 571486540 7700 7700 7700 7700 0
23 20250224 195600 571486540 7700 7700 7700 7700 0
24 20250224 195500 571486540 7700 7700 7700 7700 0
25 20250224 195400 571486540 7700 7700 7700 7700 0
26 20250224 195300 571486540 7700 7700 7700 7700 0
27 20250224 195200 571486540 7700 7700 7700 7700 0
28 20250224 195100 571486540 7700 7700 7700 7700 0
29 20250224 195000 571486540 7700 7700 7700 7700 0
30 20250224 194900 571486540 7700 7700 7700 7700 0
31 20250224 194800 571486540 7700 7700 7700 7700 0
32 20250224 194700 571486540 7700 7700 7700 7700 182
33 20250224 194600 571486540 7700 7700 7700 7700 0
34 20250224 194500 571486540 7700 7700 7700 7700 0
35 20250224 194400 571486540 7700 7700 7700 7700 0
36 20250224 194300 571486540 7700 7700 7700 7700 0
37 20250224 194200 571486540 7700 7700 7700 7700 0
38 20250224 194100 571486540 7700 7700 7700 7700 0
39 20250224 194000 571486540 7700 7700 7700 7700 0
40 20250224 193900 571486540 7700 7700 7700 7700 0
41 20250224 193800 571486540 7700 7700 7700 7700 0
42 20250224 193700 571486540 7700 7700 7700 7700 0
43 20250224 193600 571486540 7700 7700 7700 7700 0
44 20250224 193500 571486540 7700 7700 7700 7700 0
45 20250224 193400 571486540 7700 7700 7700 7700 0
46 20250224 193300 571486540 7700 7700 7700 7700 0
47 20250224 193200 571486540 7700 7700 7700 7700 0
48 20250224 193100 571486540 7700 7700 7700 7700 0
49 20250224 193000 571486540 7700 7700 7700 7700 0
50 20250224 192900 571486540 7700 7700 7700 7700 0
51 20250224 192800 571486540 7700 7700 7700 7700 0
52 20250224 192700 571486540 7700 7700 7700 7700 0
53 20250224 192600 571486540 7700 7700 7700 7700 0
54 20250224 192500 571486540 7700 7700 7700 7700 0
55 20250224 192400 571486540 7700 7700 7700 7700 0
56 20250224 192300 571486540 7700 7700 7700 7700 0
57 20250224 192200 571486540 7700 7700 7700 7700 0
58 20250224 192100 571486540 7700 7700 7700 7700 0
59 20250224 192000 571486540 7700 7700 7700 7700 0
60 20250224 191900 571486540 7700 7700 7700 7700 0
61 20250224 191800 571486540 7700 7700 7700 7700 0
62 20250224 191700 571486540 7700 7700 7700 7700 182
63 20250224 191600 571486540 7700 7700 7700 7700 0
64 20250224 191500 571486540 7700 7700 7700 7700 0
65 20250224 191400 571486540 7700 7700 7700 7700 0
66 20250224 191300 571486540 7700 7700 7700 7700 0
67 20250224 191200 571486540 7700 7700 7700 7700 0
68 20250224 191100 571486540 7700 7700 7700 7700 0
69 20250224 191000 571486540 7700 7700 7700 7700 0
70 20250224 190900 571486540 7700 7700 7700 7700 0
71 20250224 190800 571486540 7700 7700 7700 7700 0
72 20250224 190700 571486540 7700 7700 7700 7700 0
73 20250224 190600 571486540 7700 7700 7700 7700 0
74 20250224 190500 571486540 7700 7700 7700 7700 0
75 20250224 190400 571486540 7700 7700 7700 7700 0
76 20250224 190300 571486540 7700 7700 7700 7700 0
77 20250224 190200 571486540 7700 7700 7700 7700 0
78 20250224 190100 571486540 7700 7700 7700 7700 0
79 20250224 190000 571486540 7700 7700 7700 7700 0
80 20250224 185900 571486540 7700 7700 7700 7700 0
81 20250224 185800 571486540 7700 7700 7700 7700 0
82 20250224 185700 571486540 7700 7700 7700 7700 0
83 20250224 185600 571486540 7700 7700 7700 7700 0
84 20250224 185500 571486540 7700 7700 7700 7700 0
85 20250224 185400 571486540 7700 7700 7700 7700 0
86 20250224 185300 571486540 7700 7700 7700 7700 0
87 20250224 185200 571486540 7700 7700 7700 7700 0
88 20250224 185100 571486540 7700 7700 7700 7700 0
89 20250224 185000 571486540 7700 7700 7700 7700 0
90 20250224 184900 571486540 7700 7700 7700 7700 0
91 20250224 184800 571486540 7700 7700 7700 7700 0
92 20250224 184700 571486540 7700 7700 7700 7700 182
93 20250224 184600 571486540 7700 7700 7700 7700 0
94 20250224 184500 571486540 7700 7700 7700 7700 0
95 20250224 184400 571486540 7700 7700 7700 7700 0
96 20250224 184300 571486540 7700 7700 7700 7700 0
97 20250224 184200 571486540 7700 7700 7700 7700 0
98 20250224 184100 571486540 7700 7700 7700 7700 0
99 20250224 184000 571486540 7700 7700 7700 7700 0
100 20250224 183900 571486540 7700 7700 7700 7700 0
101 20250224 183800 571486540 7700 7700 7700 7700 0
102 20250224 183700 571486540 7700 7700 7700 7700 0
103 20250224 183600 571486540 7700 7700 7700 7700 0
104 20250224 183500 571486540 7700 7700 7700 7700 0
105 20250224 183400 571486540 7700 7700 7700 7700 0
106 20250224 183300 571486540 7700 7700 7700 7700 0
107 20250224 183200 571486540 7700 7700 7700 7700 0
108 20250224 183100 571486540 7700 7700 7700 7700 0
109 20250224 183000 571486540 7700 7700 7700 7700 0
110 20250224 182900 571486540 7700 7700 7700 7700 0
111 20250224 182800 571486540 7700 7700 7700 7700 0
112 20250224 182700 571486540 7700 7700 7700 7700 0
113 20250224 182600 571486540 7700 7700 7700 7700 0
114 20250224 182500 571486540 7700 7700 7700 7700 0
115 20250224 182400 571486540 7700 7700 7700 7700 0
116 20250224 182300 571486540 7700 7700 7700 7700 0
117 20250224 182200 571486540 7700 7700 7700 7700 0
118 20250224 182100 571486540 7700 7700 7700 7700 0
119 20250224 182000 571486540 7700 7700 7700 7700 0
120 20250224 181900 571486540 7700 7700 7700 7700 0
121 20250224 181800 571486540 7700 7700 7700 7700 0
122 20250224 181700 571486540 7700 7700 7700 7700 182
123 20250224 181600 571486540 7700 7700 7700 7700 0
124 20250224 181500 571486540 7700 7700 7700 7700 0
125 20250224 181400 571486540 7700 7700 7700 7700 0
126 20250224 181300 571486540 7700 7700 7700 7700 0
127 20250224 181200 571486540 7700 7700 7700 7700 0
128 20250224 181100 571486540 7700 7700 7700 7700 0
129 20250224 181000 571486540 7700 7700 7700 7700 0
130 20250224 180900 571486540 7700 7700 7700 7700 0
131 20250224 180800 571486540 7700 7700 7700 7700 0
132 20250224 180700 571486540 7700 7700 7700 7700 0
133 20250224 180600 571486540 7700 7700 7700 7700 0
134 20250224 180500 571486540 7700 7700 7700 7700 0
135 20250224 180400 571486540 7700 7700 7700 7700 0
136 20250224 180300 571486540 7700 7700 7700 7700 0
137 20250224 180200 571486540 7700 7700 7700 7700 0
138 20250224 180100 571486540 7700 7700 7700 7700 0
139 20250224 180000 571486540 7700 7700 7700 7700 0
140 20250224 175900 571486540 7700 7700 7700 7700 0
141 20250224 175800 571486540 7700 7700 7700 7700 0
142 20250224 175700 571486540 7700 7700 7700 7700 0
143 20250224 175600 571486540 7700 7700 7700 7700 0
144 20250224 175500 571486540 7700 7700 7700 7700 0
145 20250224 175400 571486540 7700 7700 7700 7700 0
146 20250224 175300 571486540 7700 7700 7700 7700 0
147 20250224 175200 571486540 7700 7700 7700 7700 0
148 20250224 175100 571486540 7700 7700 7700 7700 0
149 20250224 175000 571486540 7700 7700 7700 7700 0
150 20250224 174900 571486540 7700 7700 7700 7700 0
151 20250224 174800 571486540 7700 7700 7700 7700 0
152 20250224 174700 571486540 7700 7700 7700 7700 182
153 20250224 174600 571486540 7700 7700 7700 7700 0
154 20250224 174500 571486540 7700 7700 7700 7700 0
155 20250224 174400 571486540 7700 7700 7700 7700 0
156 20250224 174300 571486540 7700 7700 7700 7700 0
157 20250224 174200 571486540 7700 7700 7700 7700 0
158 20250224 174100 571486540 7700 7700 7700 7700 0
159 20250224 174000 571486540 7700 7700 7700 7700 0
160 20250224 173900 571486540 7700 7700 7700 7700 0
161 20250224 173800 571486540 7700 7700 7700 7700 0
162 20250224 173700 571486540 7700 7700 7700 7700 0
163 20250224 173600 571486540 7700 7700 7700 7700 0
164 20250224 173500 571486540 7700 7700 7700 7700 0
165 20250224 173400 571486540 7700 7700 7700 7700 0
166 20250224 173300 571486540 7700 7700 7700 7700 0
167 20250224 173200 571486540 7700 7700 7700 7700 0
168 20250224 173100 571486540 7700 7700 7700 7700 0
169 20250224 173000 571486540 7700 7700 7700 7700 0
170 20250224 172900 571486540 7700 7700 7700 7700 0
171 20250224 172800 571486540 7700 7700 7700 7700 0
172 20250224 172700 571486540 7700 7700 7700 7700 0
173 20250224 172600 571486540 7700 7700 7700 7700 0
174 20250224 172500 571486540 7700 7700 7700 7700 0
175 20250224 172400 571486540 7700 7700 7700 7700 0
176 20250224 172300 571486540 7700 7700 7700 7700 0
177 20250224 172200 571486540 7700 7700 7700 7700 0
178 20250224 172100 571486540 7700 7700 7700 7700 0
179 20250224 172000 571486540 7700 7700 7700 7700 0
180 20250224 171900 571486540 7700 7700 7700 7700 0
181 20250224 171800 571486540 7700 7700 7700 7700 0
182 20250224 171700 571486540 7700 7700 7700 7700 182
183 20250224 171600 571486540 7700 7700 7700 7700 0
184 20250224 171500 571486540 7700 7700 7700 7700 0
185 20250224 171400 571486540 7700 7700 7700 7700 0
186 20250224 171300 571486540 7700 7700 7700 7700 0
187 20250224 171200 571486540 7700 7700 7700 7700 0
188 20250224 171100 571486540 7700 7700 7700 7700 0
189 20250224 171000 571486540 7700 7700 7700 7700 0
190 20250224 170900 571486540 7700 7700 7700 7700 0
191 20250224 170800 571486540 7700 7700 7700 7700 0
192 20250224 170700 571486540 7700 7700 7700 7700 0
193 20250224 170600 571486540 7700 7700 7700 7700 0
194 20250224 170500 571486540 7700 7700 7700 7700 0
195 20250224 170400 571486540 7700 7700 7700 7700 0
196 20250224 170300 571486540 7700 7700 7700 7700 0
197 20250224 170200 571486540 7700 7700 7700 7700 0
198 20250224 170100 571486540 7700 7700 7700 7700 0
199 20250224 170000 571486540 7700 7700 7700 7700 0
200 20250224 165900 571486540 7700 7700 7700 7700 0
201 20250224 165800 571486540 7700 7700 7700 7700 0
202 20250224 165700 571486540 7700 7700 7700 7700 0
203 20250224 165600 571486540 7700 7700 7700 7700 0
204 20250224 165500 571486540 7700 7700 7700 7700 0
205 20250224 165400 571486540 7700 7700 7700 7700 0
206 20250224 165300 571486540 7700 7700 7700 7700 0
207 20250224 165200 571486540 7700 7700 7700 7700 0
208 20250224 165100 571486540 7700 7700 7700 7700 0
209 20250224 165000 571486540 7700 7700 7700 7700 0
210 20250224 164900 571486540 7700 7700 7700 7700 0
211 20250224 164800 571486540 7700 7700 7700 7700 0
212 20250224 164700 571486540 7700 7700 7700 7700 182
213 20250224 164600 571486540 7700 7700 7700 7700 0
214 20250224 164500 571486540 7700 7700 7700 7700 0
215 20250224 164400 571486540 7700 7700 7700 7700 0
216 20250224 164300 571486540 7700 7700 7700 7700 0
217 20250224 164200 571486540 7700 7700 7700 7700 0
218 20250224 164100 571486540 7700 7700 7700 7700 0
219 20250224 164000 571486540 7700 7700 7700 7700 0
220 20250224 163900 571486540 7700 7700 7700 7700 0
221 20250224 163800 571486540 7700 7700 7700 7700 0
222 20250224 163700 571486540 7700 7700 7700 7700 0
223 20250224 163600 571486540 7700 7700 7700 7700 0
224 20250224 163500 571486540 7700 7700 7700 7700 0
225 20250224 163400 571486540 7700 7700 7700 7700 0
226 20250224 163300 571486540 7700 7700 7700 7700 0
227 20250224 163200 571486540 7700 7700 7700 7700 0
228 20250224 163100 571486540 7700 7700 7700 7700 0
229 20250224 163000 571486540 7700 7700 7700 7700 0
230 20250224 162900 571486540 7700 7700 7700 7700 0
231 20250224 162800 571486540 7700 7700 7700 7700 0
232 20250224 162700 571486540 7700 7700 7700 7700 0
233 20250224 162600 571486540 7700 7700 7700 7700 0
234 20250224 162500 571486540 7700 7700 7700 7700 0
235 20250224 162400 571486540 7700 7700 7700 7700 0
236 20250224 162300 571486540 7700 7700 7700 7700 0
237 20250224 162200 571486540 7700 7700 7700 7700 0
238 20250224 162100 571486540 7700 7700 7700 7700 0
239 20250224 162000 571486540 7700 7700 7700 7700 0
240 20250224 161900 571486540 7700 7700 7700 7700 0
241 20250224 161800 571486540 7700 7700 7700 7700 0
242 20250224 161700 571486540 7700 7700 7700 7700 182
243 20250224 161600 571486540 7700 7700 7700 7700 0
244 20250224 161500 571486540 7700 7700 7700 7700 0
245 20250224 161400 571486540 7700 7700 7700 7700 0
246 20250224 161300 571486540 7700 7700 7700 7700 0
247 20250224 161200 571486540 7700 7700 7700 7700 0
248 20250224 161100 571486540 7700 7700 7700 7700 0
249 20250224 161000 571486540 7700 7700 7700 7700 0
250 20250224 160900 571486540 7700 7700 7700 7700 0
251 20250224 160800 571486540 7700 7700 7700 7700 0
252 20250224 160700 571486540 7700 7700 7700 7700 0
253 20250224 160600 571486540 7700 7700 7700 7700 0
254 20250224 160500 571486540 7700 7700 7700 7700 0
255 20250224 160400 571486540 7700 7700 7700 7700 0
256 20250224 160300 571486540 7700 7700 7700 7700 0
257 20250224 160200 571486540 7700 7700 7700 7700 0
258 20250224 160100 571486540 7700 7700 7700 7700 0
259 20250224 160000 571486540 7700 7700 7700 7700 0
260 20250224 155900 571486540 7700 7700 7700 7700 0
261 20250224 155800 571486540 7700 7700 7700 7700 0
262 20250224 155700 571486540 7700 7700 7700 7700 0
263 20250224 155600 571486540 7700 7700 7700 7700 0
264 20250224 155500 571486540 7700 7700 7700 7700 0
265 20250224 155400 571486540 7700 7700 7700 7700 0
266 20250224 155300 571486540 7700 7700 7700 7700 0
267 20250224 155200 571486540 7700 7700 7700 7700 0
268 20250224 155100 571486540 7700 7700 7700 7700 0
269 20250224 155000 571486540 7700 7700 7700 7700 0
270 20250224 154900 571486540 7700 7700 7700 7700 0
271 20250224 154800 571486540 7700 7700 7700 7700 0
272 20250224 154700 571486540 7700 7700 7700 7700 182
273 20250224 154600 571486540 7700 7700 7700 7700 0
274 20250224 154500 571486540 7700 7700 7700 7700 0
275 20250224 154400 571486540 7700 7700 7700 7700 0
276 20250224 154300 571486540 7700 7700 7700 7700 0
277 20250224 154200 571486540 7700 7700 7700 7700 0
278 20250224 154100 571486540 7700 7700 7700 7700 0
279 20250224 154000 571486540 7700 7700 7700 7700 0
280 20250224 153900 571486540 7700 7700 7700 7700 0
281 20250224 153800 571486540 7700 7700 7700 7700 0
282 20250224 153700 571486540 7700 7700 7700 7700 0
283 20250224 153600 571486540 7700 7700 7700 7700 0
284 20250224 153500 571486540 7700 7700 7700 7700 0
285 20250224 153400 571486540 7700 7700 7700 7700 0
286 20250224 153300 571486540 7700 7700 7700 7700 0
287 20250224 153200 571486540 7700 7700 7700 7700 0
288 20250224 153100 571486540 7700 7700 7700 7700 0
289 20250224 153000 571486540 7700 7700 7700 7700 182
290 20250224 152900 570085140 7730 7730 7730 7730 0
291 20250224 152800 570085140 7730 7730 7730 7730 0
292 20250224 152700 570085140 7730 7730 7730 7730 0
293 20250224 152600 570085140 7730 7730 7730 7730 0
294 20250224 152500 570085140 7730 7730 7730 7730 0
295 20250224 152400 570085140 7730 7730 7730 7730 0
296 20250224 152300 570085140 7730 7730 7730 7730 0
297 20250224 152200 570085140 7730 7730 7730 7730 0
298 20250224 152100 570085140 7730 7730 7730 7730 0
299 20250224 152000 570085140 7730 7730 7730 7730 0
300 20250224 151900 570085140 7730 7690 7740 7680 1089
301 20250224 151800 561673700 7730 7720 7740 7720 741
302 20250224 151700 555945810 7730 7730 7730 7730 1299
303 20250224 151600 545904540 7710 7730 7730 7710 801
304 20250224 151500 539728810 7670 7730 7730 7670 409
305 20250224 151400 536567780 7740 7730 7740 7730 805
306 20250224 151300 530345080 7720 7710 7730 7710 1607
307 20250224 151200 517940770 7710 7710 7710 7710 5
308 20250224 151100 517902220 7710 7710 7710 7710 500
309 20250224 151000 514047220 7700 7680 7700 7680 1400
310 20250224 150900 503272370 7680 7680 7680 7680 4
311 20250224 150800 503241650 7680 7630 7690 7630 1738
312 20250224 150700 489905640 7630 7640 7640 7630 380
313 20250224 150600 487005940 7650 7650 7650 7650 0
314 20250224 150500 487005940 7650 7650 7650 7650 0
315 20250224 150400 487005940 7650 7650 7650 7650 9
316 20250224 150300 486937090 7630 7630 7630 7630 0
317 20250224 150200 486937090 7630 7630 7630 7630 0
318 20250224 150100 486937090 7630 7630 7630 7630 0
319 20250224 150000 486937090 7630 7630 7630 7630 2228
320 20250224 145900 469937450 7630 7630 7630 7630 0
321 20250224 145800 469937450 7630 7630 7630 7630 1
322 20250224 145700 469929820 7630 7630 7630 7630 0
323 20250224 145600 469929820 7630 7630 7630 7630 100
324 20250224 145500 469166820 7640 7640 7640 7640 0
325 20250224 145400 469166820 7640 7640 7640 7640 0
326 20250224 145300 469166820 7640 7640 7640 7640 0
327 20250224 145200 469166820 7640 7640 7640 7640 881
328 20250224 145100 462435980 7660 7660 7660 7660 0
329 20250224 145000 462435980 7660 7660 7660 7660 0
330 20250224 144900 462435980 7660 7660 7660 7660 2
331 20250224 144800 462420660 7640 7640 7640 7640 0
332 20250224 144700 462420660 7640 7640 7640 7640 0
333 20250224 144600 462420660 7640 7640 7640 7640 0
334 20250224 144500 462420660 7640 7640 7640 7640 0
335 20250224 144400 462420660 7640 7640 7640 7640 0
336 20250224 144300 462420660 7640 7640 7640 7640 0
337 20250224 144200 462420660 7640 7640 7640 7640 0
338 20250224 144100 462420660 7640 7640 7640 7640 0
339 20250224 144000 462420660 7640 7640 7640 7640 0
340 20250224 143900 462420660 7640 7640 7640 7640 0
341 20250224 143800 462420660 7640 7640 7640 7640 0
342 20250224 143700 462420660 7640 7640 7640 7640 8
343 20250224 143600 462359540 7640 7640 7640 7640 0
344 20250224 143500 462359540 7640 7640 7640 7640 0
345 20250224 143400 462359540 7640 7640 7640 7640 1
346 20250224 143300 462351900 7640 7640 7640 7640 0
347 20250224 143200 462351900 7640 7640 7640 7640 0
348 20250224 143100 462351900 7640 7640 7640 7640 0
349 20250224 143000 462351900 7640 7640 7640 7640 0
350 20250224 142900 462351900 7640 7640 7640 7640 30
351 20250224 142800 462122700 7670 7650 7670 7650 5
352 20250224 142700 462084390 7630 7630 7630 7630 0
353 20250224 142600 462084390 7630 7630 7630 7630 0
354 20250224 142500 462084390 7630 7640 7640 7630 494
355 20250224 142400 458314900 7650 7650 7650 7650 1
356 20250224 142300 458307250 7660 7660 7660 7660 81
357 20250224 142200 457686790 7670 7670 7670 7670 0
358 20250224 142100 457686790 7670 7670 7670 7670 0
359 20250224 142000 457686790 7670 7670 7670 7670 1
360 20250224 141900 457679120 7630 7630 7630 7630 0
361 20250224 141800 457679120 7630 7630 7630 7630 0
362 20250224 141700 457679120 7630 7660 7660 7630 2000
363 20250224 141600 442414370 7660 7660 7660 7660 0
364 20250224 141500 442414370 7660 7660 7660 7660 5
365 20250224 141400 442376070 7660 7660 7660 7660 0
366 20250224 141300 442376070 7660 7660 7660 7660 1
367 20250224 141200 442368410 7650 7650 7650 7650 0
368 20250224 141100 442368410 7650 7650 7650 7650 0
369 20250224 141000 442368410 7650 7650 7650 7650 75
370 20250224 140900 441794660 7670 7670 7670 7670 0
371 20250224 140800 441794660 7670 7660 7670 7660 38
372 20250224 140700 441503240 7650 7650 7650 7650 0
373 20250224 140600 441503240 7650 7650 7650 7650 2013
374 20250224 140500 426103790 7650 7650 7650 7650 0
375 20250224 140400 426103790 7650 7650 7650 7650 0
376 20250224 140300 426103790 7650 7650 7650 7650 0
377 20250224 140200 426103790 7650 7650 7650 7650 0
378 20250224 140100 426103790 7650 7650 7650 7650 0
379 20250224 140000 426103790 7650 7650 7650 7650 0
380 20250224 135900 426103790 7650 7650 7650 7650 0
381 20250224 135800 426103790 7650 7650 7650 7650 1
382 20250224 135700 426096140 7640 7640 7640 7640 340
383 20250224 135600 423498540 7630 7630 7630 7630 0
384 20250224 135500 423498540 7630 7630 7630 7630 0
385 20250224 135400 423498540 7630 7630 7630 7630 0
386 20250224 135300 423498540 7630 7630 7630 7630 0
387 20250224 135200 423498540 7630 7630 7630 7630 0
388 20250224 135100 423498540 7630 7630 7630 7630 0
389 20250224 135000 423498540 7630 7630 7630 7630 0
390 20250224 134900 423498540 7630 7630 7630 7630 282
391 20250224 134800 421346880 7630 7630 7630 7630 1
392 20250224 134700 421339250 7640 7640 7640 7640 0
393 20250224 134600 421339250 7640 7640 7640 7640 200
394 20250224 134500 419811250 7640 7640 7640 7640 0
395 20250224 134400 419811250 7640 7640 7640 7640 350
396 20250224 134300 417137250 7640 7640 7640 7640 0
397 20250224 134200 417137250 7640 7630 7640 7630 143
398 20250224 134100 416046130 7630 7630 7630 7630 0
399 20250224 134000 416046130 7630 7630 7630 7630 0
400 20250224 133900 416046130 7630 7630 7630 7630 0
401 20250224 133800 416046130 7630 7630 7630 7630 0
402 20250224 133700 416046130 7630 7630 7630 7630 0
403 20250224 133600 416046130 7630 7630 7630 7630 0
404 20250224 133500 416046130 7630 7630 7630 7630 29
405 20250224 133400 415824860 7630 7630 7630 7630 1
406 20250224 133300 415817230 7630 7630 7630 7630 14
407 20250224 133200 415710410 7640 7640 7640 7640 0
408 20250224 133100 415710410 7640 7640 7640 7640 0
409 20250224 133000 415710410 7640 7640 7640 7640 0
410 20250224 132900 415710410 7640 7640 7640 7640 0
411 20250224 132800 415710410 7640 7640 7640 7640 0
412 20250224 132700 415710410 7640 7640 7640 7640 0
413 20250224 132600 415710410 7640 7640 7640 7640 0
414 20250224 132500 415710410 7640 7640 7640 7640 5
415 20250224 132400 415672210 7640 7640 7640 7640 10
416 20250224 132300 415595810 7610 7610 7610 7610 0
417 20250224 132200 415595810 7610 7610 7610 7610 0
418 20250224 132100 415595810 7610 7610 7610 7610 0
419 20250224 132000 415595810 7610 7610 7610 7610 0
420 20250224 131900 415595810 7610 7610 7610 7610 17
421 20250224 131800 415466440 7640 7640 7640 7640 0
422 20250224 131700 415466440 7640 7640 7640 7640 1
423 20250224 131600 415458800 7620 7620 7620 7620 0
424 20250224 131500 415458800 7620 7620 7620 7620 0
425 20250224 131400 415458800 7620 7620 7620 7620 0
426 20250224 131300 415458800 7620 7620 7620 7620 0
427 20250224 131200 415458800 7620 7620 7620 7620 2
428 20250224 131100 415443560 7610 7610 7610 7610 0
429 20250224 131000 415443560 7610 7610 7610 7610 0
430 20250224 130900 415443560 7610 7610 7610 7610 0
431 20250224 130800 415443560 7610 7610 7610 7610 0
432 20250224 130700 415443560 7610 7610 7610 7610 0
433 20250224 130600 415443560 7610 7610 7610 7610 0
434 20250224 130500 415443560 7610 7610 7610 7610 0
435 20250224 130400 415443560 7610 7610 7610 7610 0
436 20250224 130300 415443560 7610 7610 7610 7610 0
437 20250224 130200 415443560 7610 7610 7610 7610 100
438 20250224 130100 414682560 7610 7610 7610 7610 0
439 20250224 130000 414682560 7610 7610 7610 7610 0
440 20250224 125900 414682560 7610 7610 7610 7610 1
441 20250224 125800 414674950 7610 7610 7610 7610 0
442 20250224 125700 414674950 7610 7610 7610 7610 0
443 20250224 125600 414674950 7610 7610 7610 7610 0
444 20250224 125500 414674950 7610 7610 7610 7610 0
445 20250224 125400 414674950 7610 7610 7610 7610 0
446 20250224 125300 414674950 7610 7610 7610 7610 0
447 20250224 125200 414674950 7610 7610 7610 7610 0
448 20250224 125100 414674950 7610 7610 7610 7610 0
449 20250224 125000 414674950 7610 7610 7610 7610 40
450 20250224 124900 414370550 7610 7610 7610 7610 0
451 20250224 124800 414370550 7610 7610 7610 7610 0
452 20250224 124700 414370550 7610 7620 7620 7610 121
453 20250224 124600 413449340 7620 7620 7620 7620 0
454 20250224 124500 413449340 7620 7620 7620 7620 0
455 20250224 124400 413449340 7620 7630 7630 7620 161
456 20250224 124300 412222110 7640 7640 7640 7640 79
457 20250224 124200 411618550 7640 7640 7640 7640 0
458 20250224 124100 411618550 7640 7640 7640 7640 1
459 20250224 124000 411610910 7640 7640 7640 7640 0
460 20250224 123900 411610910 7640 7640 7640 7640 1
461 20250224 123800 411603270 7670 7670 7670 7670 0
462 20250224 123700 411603270 7670 7670 7670 7670 0
463 20250224 123600 411603270 7670 7670 7670 7670 1
464 20250224 123500 411595600 7670 7670 7670 7670 10
465 20250224 123400 411518900 7670 7670 7670 7670 1
466 20250224 123300 411511230 7670 7670 7670 7670 0
467 20250224 123200 411511230 7670 7670 7670 7670 1
468 20250224 123100 411503560 7650 7650 7650 7650 25
469 20250224 123000 411312310 7660 7660 7660 7660 0
470 20250224 122900 411312310 7660 7660 7660 7660 0
471 20250224 122800 411312310 7660 7660 7660 7660 10
472 20250224 122700 411235710 7660 7660 7660 7660 26
473 20250224 122600 411036550 7670 7670 7670 7670 0
474 20250224 122500 411036550 7670 7670 7670 7670 0
475 20250224 122400 411036550 7670 7670 7670 7670 0
476 20250224 122300 411036550 7670 7670 7670 7670 0
477 20250224 122200 411036550 7670 7670 7670 7670 2
478 20250224 122100 411021210 7640 7640 7640 7640 0
479 20250224 122000 411021210 7640 7640 7640 7640 0
480 20250224 121900 411021210 7640 7640 7640 7640 122
481 20250224 121800 410089130 7640 7640 7640 7640 350
482 20250224 121700 407415130 7670 7670 7670 7670 0
483 20250224 121600 407415130 7670 7670 7670 7670 4
484 20250224 121500 407384450 7630 7630 7630 7630 0
485 20250224 121400 407384450 7630 7630 7630 7630 0
486 20250224 121300 407384450 7630 7630 7630 7630 1
487 20250224 121200 407376820 7640 7640 7640 7640 0
488 20250224 121100 407376820 7640 7640 7650 7640 86
489 20250224 121000 406719750 7640 7640 7640 7640 0
490 20250224 120900 406719750 7640 7640 7640 7640 2
491 20250224 120800 406704470 7680 7680 7680 7680 0
492 20250224 120700 406704470 7680 7680 7680 7680 0
493 20250224 120600 406704470 7680 7680 7680 7680 50
494 20250224 120500 406320470 7650 7650 7650 7650 0
495 20250224 120400 406320470 7650 7650 7650 7650 954
496 20250224 120300 399022370 7650 7650 7650 7650 99
497 20250224 120200 398265020 7650 7650 7650 7650 25
498 20250224 120100 398073770 7680 7680 7680 7680 5
499 20250224 120000 398035370 7670 7670 7670 7670 0
500 20250224 115900 398035370 7670 7670 7670 7670 5
501 20250224 115800 397997020 7670 7660 7670 7660 2279
502 20250224 115700 380524680 7650 7650 7650 7650 45
503 20250224 115600 380180430 7650 7650 7650 7650 5
504 20250224 115500 380142180 7660 7660 7660 7660 0
505 20250224 115400 380142180 7660 7660 7660 7660 100
506 20250224 115300 379376180 7660 7660 7660 7660 0
507 20250224 115200 379376180 7660 7660 7660 7660 0
508 20250224 115100 379376180 7660 7660 7660 7660 35
509 20250224 115000 379108080 7680 7660 7680 7660 65
510 20250224 114900 378610050 7660 7660 7660 7660 4
511 20250224 114800 378579410 7660 7630 7660 7630 2
512 20250224 114700 378564120 7660 7660 7660 7660 9
513 20250224 114600 378495180 7650 7650 7650 7650 6
514 20250224 114500 378449280 7640 7640 7640 7640 1018
515 20250224 114400 370671760 7640 7640 7640 7640 0
516 20250224 114300 370671760 7640 7640 7640 7640 0
517 20250224 114200 370671760 7640 7640 7640 7640 0
518 20250224 114100 370671760 7640 7640 7640 7640 200
519 20250224 114000 369143760 7640 7630 7640 7630 13
520 20250224 113900 369044550 7630 7640 7640 7630 162
521 20250224 113800 367808460 7640 7640 7640 7640 0
522 20250224 113700 367808460 7640 7640 7640 7640 0
523 20250224 113600 367808460 7640 7640 7640 7640 0
524 20250224 113500 367808460 7640 7640 7640 7640 11
525 20250224 113400 367724420 7640 7640 7640 7640 3
526 20250224 113300 367701500 7640 7640 7640 7640 10
527 20250224 113200 367625100 7640 7640 7640 7640 13
528 20250224 113100 367525780 7630 7630 7630 7630 0
529 20250224 113000 367525780 7630 7630 7630 7630 0
530 20250224 112900 367525780 7630 7630 7630 7630 0
531 20250224 112800 367525780 7630 7630 7630 7630 0
532 20250224 112700 367525780 7630 7630 7630 7630 10
533 20250224 112600 367449480 7640 7640 7640 7640 0
534 20250224 112500 367449480 7640 7630 7640 7630 281
535 20250224 112400 365305440 7610 7610 7610 7610 70
536 20250224 112300 364772740 7630 7630 7630 7630 0
537 20250224 112200 364772740 7630 7630 7630 7630 1
538 20250224 112100 364765110 7640 7640 7640 7640 0
539 20250224 112000 364765110 7640 7640 7640 7640 0
540 20250224 111900 364765110 7640 7630 7640 7630 222
541 20250224 111800 363071240 7620 7620 7620 7620 50
542 20250224 111700 362690240 7600 7600 7600 7600 0
543 20250224 111600 362690240 7600 7600 7600 7600 0
544 20250224 111500 362690240 7600 7600 7600 7600 0
545 20250224 111400 362690240 7600 7600 7600 7600 0
546 20250224 111300 362690240 7600 7600 7600 7600 0
547 20250224 111200 362690240 7600 7610 7610 7600 200
548 20250224 111100 361170140 7640 7640 7640 7640 0
549 20250224 111000 361170140 7640 7640 7640 7640 0
550 20250224 110900 361170140 7640 7640 7640 7640 0
551 20250224 110800 361170140 7640 7630 7640 7630 205
552 20250224 110700 359605970 7630 7630 7630 7630 134
553 20250224 110600 358583550 7630 7630 7630 7630 0
554 20250224 110500 358583550 7630 7630 7630 7630 13
555 20250224 110400 358484360 7650 7650 7650 7650 0
556 20250224 110300 358484360 7650 7640 7650 7640 551
557 20250224 110200 354272180 7650 7640 7650 7640 517
558 20250224 110100 350322140 7640 7620 7640 7620 907
559 20250224 110000 343404790 7620 7620 7620 7620 0
560 20250224 105900 343404790 7620 7620 7620 7620 0
561 20250224 105800 343404790 7620 7600 7620 7600 465
562 20250224 105700 339864320 7600 7600 7600 7600 209
563 20250224 105600 338275920 7560 7560 7560 7560 1
564 20250224 105500 338268360 7600 7590 7600 7590 666
565 20250224 105400 333208760 7600 7590 7600 7580 1570
566 20250224 105300 321293450 7580 7590 7590 7580 151
567 20250224 105200 320148860 7580 7580 7580 7580 46
568 20250224 105100 319800180 7590 7560 7590 7560 4
569 20250224 105000 319769880 7600 7600 7600 7600 0
570 20250224 104900 319769880 7600 7580 7600 7580 1017
571 20250224 104800 312057850 7560 7560 7560 7560 0
572 20250224 104700 312057850 7560 7560 7560 7560 101
573 20250224 104600 311294290 7560 7560 7560 7560 330
574 20250224 104500 308799490 7540 7540 7540 7540 0
575 20250224 104400 308799490 7540 7540 7540 7540 0
576 20250224 104300 308799490 7540 7540 7540 7540 0
577 20250224 104200 308799490 7540 7540 7540 7540 0
578 20250224 104100 308799490 7540 7540 7540 7540 9
579 20250224 104000 308731630 7560 7560 7560 7560 6
580 20250224 103900 308686270 7560 7560 7560 7560 1
581 20250224 103800 308678710 7560 7560 7560 7560 0
582 20250224 103700 308678710 7560 7560 7560 7560 0
583 20250224 103600 308678710 7560 7560 7560 7560 0
584 20250224 103500 308678710 7560 7560 7560 7560 19
585 20250224 103400 308535070 7560 7560 7560 7560 0
586 20250224 103300 308535070 7560 7560 7560 7560 0
587 20250224 103200 308535070 7560 7560 7560 7560 17
588 20250224 103100 308406550 7560 7560 7560 7560 0
589 20250224 103000 308406550 7560 7560 7560 7560 0
590 20250224 102900 308406550 7560 7560 7560 7560 6
591 20250224 102800 308361190 7560 7560 7560 7560 1
592 20250224 102700 308353630 7560 7550 7560 7550 2
593 20250224 102600 308338520 7530 7540 7540 7530 198
594 20250224 102500 306847560 7540 7540 7540 7540 2
595 20250224 102400 306832480 7530 7530 7530 7530 50
596 20250224 102300 306455980 7530 7530 7530 7530 30
597 20250224 102200 306230080 7530 7540 7540 7530 3
598 20250224 102100 306207480 7550 7550 7550 7550 26
599 20250224 102000 306011180 7550 7550 7550 7550 8
600 20250224 101900 305950780 7550 7550 7550 7550 10
601 20250224 101800 305875280 7530 7530 7530 7530 1
602 20250224 101700 305867750 7550 7530 7550 7530 212
603 20250224 101600 304271340 7530 7530 7530 7530 32
604 20250224 101500 304030380 7530 7530 7530 7530 46
605 20250224 101400 303684000 7520 7520 7520 7520 0
606 20250224 101300 303684000 7520 7520 7520 7520 0
607 20250224 101200 303684000 7520 7520 7520 7520 0
608 20250224 101100 303684000 7520 7520 7520 7520 0
609 20250224 101000 303684000 7520 7520 7520 7520 0
610 20250224 100900 303684000 7520 7510 7520 7510 29
611 20250224 100800 303466010 7500 7500 7510 7500 405
612 20250224 100700 300428460 7520 7520 7520 7520 20
613 20250224 100600 300278060 7520 7520 7520 7520 0
614 20250224 100500 300278060 7520 7520 7520 7520 40
615 20250224 100400 299977260 7510 7510 7510 7510 1
616 20250224 100300 299969750 7520 7520 7520 7520 14
617 20250224 100200 299864470 7520 7520 7520 7520 0
618 20250224 100100 299864470 7520 7480 7520 7470 870
619 20250224 100000 293359360 7480 7480 7480 7480 186
620 20250224 095900 291968080 7470 7470 7470 7470 0
621 20250224 095800 291968080 7470 7470 7470 7470 0
622 20250224 095700 291968080 7470 7470 7470 7470 8
623 20250224 095600 291908320 7470 7470 7470 7470 0
624 20250224 095500 291908320 7470 7490 7490 7470 550
625 20250224 095400 287796240 7490 7490 7490 7490 140
626 20250224 095300 286747640 7490 7480 7490 7470 305
627 20250224 095200 284467110 7490 7490 7490 7490 0
628 20250224 095100 284467110 7490 7480 7490 7480 60
629 20250224 095000 284018270 7500 7470 7500 7470 113
630 20250224 094900 283174130 7470 7470 7470 7470 2
631 20250224 094800 283159190 7460 7460 7460 7460 0
632 20250224 094700 283159190 7460 7460 7460 7460 2
633 20250224 094600 283144270 7470 7470 7470 7470 53
634 20250224 094500 282748360 7470 7470 7480 7470 1607
635 20250224 094400 270743970 7480 7490 7490 7480 894
636 20250224 094300 264055350 7480 7480 7480 7480 10
637 20250224 094200 263980550 7470 7490 7490 7470 2776
638 20250224 094100 243228480 7480 7490 7490 7480 5398
639 20250224 094000 202840980 7490 7490 7500 7490 482
640 20250224 093900 199229030 7500 7510 7510 7500 532
641 20250224 093800 195239000 7510 7520 7520 7510 19
642 20250224 093700 195096230 7520 7510 7520 7500 542
643 20250224 093600 191030610 7550 7570 7570 7490 11198
644 20250224 093500 106732090 7570 7570 7570 7570 26
645 20250224 093400 106535270 7570 7570 7570 7570 10
646 20250224 093300 106459570 7570 7590 7610 7570 3128
647 20250224 093200 82749540 7600 7600 7600 7600 12
648 20250224 093100 82658340 7600 7600 7600 7600 0
649 20250224 093000 82658340 7600 7600 7600 7600 109
650 20250224 092900 81829940 7640 7640 7640 7640 5
651 20250224 092800 81791740 7640 7640 7640 7640 0
652 20250224 092700 81791740 7640 7640 7640 7640 10
653 20250224 092600 81715340 7590 7600 7600 7590 500
654 20250224 092500 77919400 7600 7600 7600 7600 198
655 20250224 092400 76414600 7600 7600 7600 7600 0
656 20250224 092300 76414600 7600 7600 7600 7600 100
657 20250224 092200 75654600 7600 7600 7600 7600 100
658 20250224 092100 74894600 7600 7600 7600 7600 203
659 20250224 092000 73351800 7600 7600 7600 7600 17
660 20250224 091900 73222600 7590 7620 7620 7590 585
661 20250224 091800 68777650 7660 7660 7660 7660 1
662 20250224 091700 68769990 7620 7620 7620 7620 1
663 20250224 091600 68762370 7660 7660 7660 7660 88
664 20250224 091500 68088290 7660 7660 7660 7660 130
665 20250224 091400 67092490 7660 7660 7660 7660 0
666 20250224 091300 67092490 7660 7600 7660 7590 686
667 20250224 091200 61876330 7600 7610 7610 7600 651
668 20250224 091100 56928320 7600 7660 7660 7600 177
669 20250224 091000 55577650 7660 7620 7660 7620 1825
670 20250224 090900 41670570 7620 7600 7620 7600 400
671 20250224 090800 38626570 7600 7620 7620 7600 524
672 20250224 090700 34640360 7620 7630 7630 7610 617
673 20250224 090600 29936770 7600 7640 7640 7600 415
674 20250224 090500 26777420 7600 7600 7600 7600 0
675 20250224 090400 26777420 7600 7640 7640 7600 793
676 20250224 090300 20748420 7660 7630 7660 7620 480
677 20250224 090200 17089490 7620 7650 7650 7620 600
678 20250224 090100 12515000 7630 7660 7670 7620 41
679 20250224 090000 12201930 7670 7660 7670 7650 1592