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
105760/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,201700,226975880,5860,5860,5860,5860,779
20250224,201600,226975880,5860,5860,5860,5860,0
20250224,201500,226975880,5860,5860,5860,5860,0
20250224,201400,226975880,5860,5860,5860,5860,0
20250224,201300,226975880,5860,5860,5860,5860,0
20250224,201200,226975880,5860,5860,5860,5860,0
20250224,201100,226975880,5860,5860,5860,5860,0
20250224,201000,226975880,5860,5860,5860,5860,0
20250224,200900,226975880,5860,5860,5860,5860,0
20250224,200800,226975880,5860,5860,5860,5860,0
20250224,200700,226975880,5860,5860,5860,5860,0
20250224,200600,226975880,5860,5860,5860,5860,0
20250224,200500,226975880,5860,5860,5860,5860,0
20250224,200400,226975880,5860,5860,5860,5860,0
20250224,200300,226975880,5860,5860,5860,5860,0
20250224,200200,226975880,5860,5860,5860,5860,0
20250224,200100,226975880,5860,5860,5860,5860,0
20250224,200000,226975880,5860,5860,5860,5860,0
20250224,195900,226975880,5860,5860,5860,5860,0
20250224,195800,226975880,5860,5860,5860,5860,0
20250224,195700,226975880,5860,5860,5860,5860,0
20250224,195600,226975880,5860,5860,5860,5860,0
20250224,195500,226975880,5860,5860,5860,5860,0
20250224,195400,226975880,5860,5860,5860,5860,0
20250224,195300,226975880,5860,5860,5860,5860,0
20250224,195200,226975880,5860,5860,5860,5860,0
20250224,195100,226975880,5860,5860,5860,5860,0
20250224,195000,226975880,5860,5860,5860,5860,0
20250224,194900,226975880,5860,5860,5860,5860,0
20250224,194800,226975880,5860,5860,5860,5860,0
20250224,194700,226975880,5860,5860,5860,5860,779
20250224,194600,226975880,5860,5860,5860,5860,0
20250224,194500,226975880,5860,5860,5860,5860,0
20250224,194400,226975880,5860,5860,5860,5860,0
20250224,194300,226975880,5860,5860,5860,5860,0
20250224,194200,226975880,5860,5860,5860,5860,0
20250224,194100,226975880,5860,5860,5860,5860,0
20250224,194000,226975880,5860,5860,5860,5860,0
20250224,193900,226975880,5860,5860,5860,5860,0
20250224,193800,226975880,5860,5860,5860,5860,0
20250224,193700,226975880,5860,5860,5860,5860,0
20250224,193600,226975880,5860,5860,5860,5860,0
20250224,193500,226975880,5860,5860,5860,5860,0
20250224,193400,226975880,5860,5860,5860,5860,0
20250224,193300,226975880,5860,5860,5860,5860,0
20250224,193200,226975880,5860,5860,5860,5860,0
20250224,193100,226975880,5860,5860,5860,5860,0
20250224,193000,226975880,5860,5860,5860,5860,0
20250224,192900,226975880,5860,5860,5860,5860,0
20250224,192800,226975880,5860,5860,5860,5860,0
20250224,192700,226975880,5860,5860,5860,5860,0
20250224,192600,226975880,5860,5860,5860,5860,0
20250224,192500,226975880,5860,5860,5860,5860,0
20250224,192400,226975880,5860,5860,5860,5860,0
20250224,192300,226975880,5860,5860,5860,5860,0
20250224,192200,226975880,5860,5860,5860,5860,0
20250224,192100,226975880,5860,5860,5860,5860,0
20250224,192000,226975880,5860,5860,5860,5860,0
20250224,191900,226975880,5860,5860,5860,5860,0
20250224,191800,226975880,5860,5860,5860,5860,0
20250224,191700,226975880,5860,5860,5860,5860,779
20250224,191600,226975880,5860,5860,5860,5860,0
20250224,191500,226975880,5860,5860,5860,5860,0
20250224,191400,226975880,5860,5860,5860,5860,0
20250224,191300,226975880,5860,5860,5860,5860,0
20250224,191200,226975880,5860,5860,5860,5860,0
20250224,191100,226975880,5860,5860,5860,5860,0
20250224,191000,226975880,5860,5860,5860,5860,0
20250224,190900,226975880,5860,5860,5860,5860,0
20250224,190800,226975880,5860,5860,5860,5860,0
20250224,190700,226975880,5860,5860,5860,5860,0
20250224,190600,226975880,5860,5860,5860,5860,0
20250224,190500,226975880,5860,5860,5860,5860,0
20250224,190400,226975880,5860,5860,5860,5860,0
20250224,190300,226975880,5860,5860,5860,5860,0
20250224,190200,226975880,5860,5860,5860,5860,0
20250224,190100,226975880,5860,5860,5860,5860,0
20250224,190000,226975880,5860,5860,5860,5860,0
20250224,185900,226975880,5860,5860,5860,5860,0
20250224,185800,226975880,5860,5860,5860,5860,0
20250224,185700,226975880,5860,5860,5860,5860,0
20250224,185600,226975880,5860,5860,5860,5860,0
20250224,185500,226975880,5860,5860,5860,5860,0
20250224,185400,226975880,5860,5860,5860,5860,0
20250224,185300,226975880,5860,5860,5860,5860,0
20250224,185200,226975880,5860,5860,5860,5860,0
20250224,185100,226975880,5860,5860,5860,5860,0
20250224,185000,226975880,5860,5860,5860,5860,0
20250224,184900,226975880,5860,5860,5860,5860,0
20250224,184800,226975880,5860,5860,5860,5860,0
20250224,184700,226975880,5860,5860,5860,5860,779
20250224,184600,226975880,5860,5860,5860,5860,0
20250224,184500,226975880,5860,5860,5860,5860,0
20250224,184400,226975880,5860,5860,5860,5860,0
20250224,184300,226975880,5860,5860,5860,5860,0
20250224,184200,226975880,5860,5860,5860,5860,0
20250224,184100,226975880,5860,5860,5860,5860,0
20250224,184000,226975880,5860,5860,5860,5860,0
20250224,183900,226975880,5860,5860,5860,5860,0
20250224,183800,226975880,5860,5860,5860,5860,0
20250224,183700,226975880,5860,5860,5860,5860,0
20250224,183600,226975880,5860,5860,5860,5860,0
20250224,183500,226975880,5860,5860,5860,5860,0
20250224,183400,226975880,5860,5860,5860,5860,0
20250224,183300,226975880,5860,5860,5860,5860,0
20250224,183200,226975880,5860,5860,5860,5860,0
20250224,183100,226975880,5860,5860,5860,5860,0
20250224,183000,226975880,5860,5860,5860,5860,0
20250224,182900,226975880,5860,5860,5860,5860,0
20250224,182800,226975880,5860,5860,5860,5860,0
20250224,182700,226975880,5860,5860,5860,5860,0
20250224,182600,226975880,5860,5860,5860,5860,0
20250224,182500,226975880,5860,5860,5860,5860,0
20250224,182400,226975880,5860,5860,5860,5860,0
20250224,182300,226975880,5860,5860,5860,5860,0
20250224,182200,226975880,5860,5860,5860,5860,0
20250224,182100,226975880,5860,5860,5860,5860,0
20250224,182000,226975880,5860,5860,5860,5860,0
20250224,181900,226975880,5860,5860,5860,5860,0
20250224,181800,226975880,5860,5860,5860,5860,0
20250224,181700,226975880,5860,5860,5860,5860,779
20250224,181600,226975880,5860,5860,5860,5860,0
20250224,181500,226975880,5860,5860,5860,5860,0
20250224,181400,226975880,5860,5860,5860,5860,0
20250224,181300,226975880,5860,5860,5860,5860,0
20250224,181200,226975880,5860,5860,5860,5860,0
20250224,181100,226975880,5860,5860,5860,5860,0
20250224,181000,226975880,5860,5860,5860,5860,0
20250224,180900,226975880,5860,5860,5860,5860,0
20250224,180800,226975880,5860,5860,5860,5860,0
20250224,180700,226975880,5860,5860,5860,5860,0
20250224,180600,226975880,5860,5860,5860,5860,0
20250224,180500,226975880,5860,5860,5860,5860,0
20250224,180400,226975880,5860,5860,5860,5860,0
20250224,180300,226975880,5860,5860,5860,5860,0
20250224,180200,226975880,5860,5860,5860,5860,0
20250224,180100,226975880,5860,5860,5860,5860,0
20250224,180000,226975880,5860,5860,5860,5860,0
20250224,175900,226975880,5860,5860,5860,5860,0
20250224,175800,226975880,5860,5860,5860,5860,0
20250224,175700,226975880,5860,5860,5860,5860,0
20250224,175600,226975880,5860,5860,5860,5860,0
20250224,175500,226975880,5860,5860,5860,5860,0
20250224,175400,226975880,5860,5860,5860,5860,0
20250224,175300,226975880,5860,5860,5860,5860,0
20250224,175200,226975880,5860,5860,5860,5860,0
20250224,175100,226975880,5860,5860,5860,5860,0
20250224,175000,226975880,5860,5860,5860,5860,0
20250224,174900,226975880,5860,5860,5860,5860,0
20250224,174800,226975880,5860,5860,5860,5860,0
20250224,174700,226975880,5860,5860,5860,5860,779
20250224,174600,226975880,5860,5860,5860,5860,0
20250224,174500,226975880,5860,5860,5860,5860,0
20250224,174400,226975880,5860,5860,5860,5860,0
20250224,174300,226975880,5860,5860,5860,5860,0
20250224,174200,226975880,5860,5860,5860,5860,0
20250224,174100,226975880,5860,5860,5860,5860,0
20250224,174000,226975880,5860,5860,5860,5860,0
20250224,173900,226975880,5860,5860,5860,5860,0
20250224,173800,226975880,5860,5860,5860,5860,0
20250224,173700,226975880,5860,5860,5860,5860,0
20250224,173600,226975880,5860,5860,5860,5860,0
20250224,173500,226975880,5860,5860,5860,5860,0
20250224,173400,226975880,5860,5860,5860,5860,0
20250224,173300,226975880,5860,5860,5860,5860,0
20250224,173200,226975880,5860,5860,5860,5860,0
20250224,173100,226975880,5860,5860,5860,5860,0
20250224,173000,226975880,5860,5860,5860,5860,0
20250224,172900,226975880,5860,5860,5860,5860,0
20250224,172800,226975880,5860,5860,5860,5860,0
20250224,172700,226975880,5860,5860,5860,5860,0
20250224,172600,226975880,5860,5860,5860,5860,0
20250224,172500,226975880,5860,5860,5860,5860,0
20250224,172400,226975880,5860,5860,5860,5860,0
20250224,172300,226975880,5860,5860,5860,5860,0
20250224,172200,226975880,5860,5860,5860,5860,0
20250224,172100,226975880,5860,5860,5860,5860,0
20250224,172000,226975880,5860,5860,5860,5860,0
20250224,171900,226975880,5860,5860,5860,5860,0
20250224,171800,226975880,5860,5860,5860,5860,0
20250224,171700,226975880,5860,5860,5860,5860,779
20250224,171600,226975880,5860,5860,5860,5860,0
20250224,171500,226975880,5860,5860,5860,5860,0
20250224,171400,226975880,5860,5860,5860,5860,0
20250224,171300,226975880,5860,5860,5860,5860,0
20250224,171200,226975880,5860,5860,5860,5860,0
20250224,171100,226975880,5860,5860,5860,5860,0
20250224,171000,226975880,5860,5860,5860,5860,0
20250224,170900,226975880,5860,5860,5860,5860,0
20250224,170800,226975880,5860,5860,5860,5860,0
20250224,170700,226975880,5860,5860,5860,5860,0
20250224,170600,226975880,5860,5860,5860,5860,0
20250224,170500,226975880,5860,5860,5860,5860,0
20250224,170400,226975880,5860,5860,5860,5860,0
20250224,170300,226975880,5860,5860,5860,5860,0
20250224,170200,226975880,5860,5860,5860,5860,0
20250224,170100,226975880,5860,5860,5860,5860,0
20250224,170000,226975880,5860,5860,5860,5860,0
20250224,165900,226975880,5860,5860,5860,5860,0
20250224,165800,226975880,5860,5860,5860,5860,0
20250224,165700,226975880,5860,5860,5860,5860,0
20250224,165600,226975880,5860,5860,5860,5860,0
20250224,165500,226975880,5860,5860,5860,5860,0
20250224,165400,226975880,5860,5860,5860,5860,0
20250224,165300,226975880,5860,5860,5860,5860,0
20250224,165200,226975880,5860,5860,5860,5860,0
20250224,165100,226975880,5860,5860,5860,5860,0
20250224,165000,226975880,5860,5860,5860,5860,0
20250224,164900,226975880,5860,5860,5860,5860,0
20250224,164800,226975880,5860,5860,5860,5860,0
20250224,164700,226975880,5860,5860,5860,5860,779
20250224,164600,226975880,5860,5860,5860,5860,0
20250224,164500,226975880,5860,5860,5860,5860,0
20250224,164400,226975880,5860,5860,5860,5860,0
20250224,164300,226975880,5860,5860,5860,5860,0
20250224,164200,226975880,5860,5860,5860,5860,0
20250224,164100,226975880,5860,5860,5860,5860,0
20250224,164000,226975880,5860,5860,5860,5860,0
20250224,163900,226975880,5860,5860,5860,5860,0
20250224,163800,226975880,5860,5860,5860,5860,0
20250224,163700,226975880,5860,5860,5860,5860,0
20250224,163600,226975880,5860,5860,5860,5860,0
20250224,163500,226975880,5860,5860,5860,5860,0
20250224,163400,226975880,5860,5860,5860,5860,0
20250224,163300,226975880,5860,5860,5860,5860,0
20250224,163200,226975880,5860,5860,5860,5860,0
20250224,163100,226975880,5860,5860,5860,5860,0
20250224,163000,226975880,5860,5860,5860,5860,0
20250224,162900,226975880,5860,5860,5860,5860,0
20250224,162800,226975880,5860,5860,5860,5860,0
20250224,162700,226975880,5860,5860,5860,5860,0
20250224,162600,226975880,5860,5860,5860,5860,0
20250224,162500,226975880,5860,5860,5860,5860,0
20250224,162400,226975880,5860,5860,5860,5860,0
20250224,162300,226975880,5860,5860,5860,5860,0
20250224,162200,226975880,5860,5860,5860,5860,0
20250224,162100,226975880,5860,5860,5860,5860,0
20250224,162000,226975880,5860,5860,5860,5860,0
20250224,161900,226975880,5860,5860,5860,5860,0
20250224,161800,226975880,5860,5860,5860,5860,0
20250224,161700,226975880,5860,5860,5860,5860,779
20250224,161600,226975880,5860,5860,5860,5860,0
20250224,161500,226975880,5860,5860,5860,5860,0
20250224,161400,226975880,5860,5860,5860,5860,0
20250224,161300,226975880,5860,5860,5860,5860,0
20250224,161200,226975880,5860,5860,5860,5860,0
20250224,161100,226975880,5860,5860,5860,5860,0
20250224,161000,226975880,5860,5860,5860,5860,0
20250224,160900,226975880,5860,5860,5860,5860,0
20250224,160800,226975880,5860,5860,5860,5860,0
20250224,160700,226975880,5860,5860,5860,5860,0
20250224,160600,226975880,5860,5860,5860,5860,0
20250224,160500,226975880,5860,5860,5860,5860,0
20250224,160400,226975880,5860,5860,5860,5860,0
20250224,160300,226975880,5860,5860,5860,5860,0
20250224,160200,226975880,5860,5860,5860,5860,0
20250224,160100,226975880,5860,5860,5860,5860,0
20250224,160000,226975880,5860,5860,5860,5860,0
20250224,155900,226975880,5860,5860,5860,5860,0
20250224,155800,226975880,5860,5860,5860,5860,0
20250224,155700,226975880,5860,5860,5860,5860,0
20250224,155600,226975880,5860,5860,5860,5860,0
20250224,155500,226975880,5860,5860,5860,5860,0
20250224,155400,226975880,5860,5860,5860,5860,0
20250224,155300,226975880,5860,5860,5860,5860,0
20250224,155200,226975880,5860,5860,5860,5860,0
20250224,155100,226975880,5860,5860,5860,5860,0
20250224,155000,226975880,5860,5860,5860,5860,0
20250224,154900,226975880,5860,5860,5860,5860,0
20250224,154800,226975880,5860,5860,5860,5860,0
20250224,154700,226975880,5860,5860,5860,5860,779
20250224,154600,226975880,5860,5860,5860,5860,0
20250224,154500,226975880,5860,5860,5860,5860,0
20250224,154400,226975880,5860,5860,5860,5860,0
20250224,154300,226975880,5860,5860,5860,5860,0
20250224,154200,226975880,5860,5860,5860,5860,0
20250224,154100,226975880,5860,5860,5860,5860,0
20250224,154000,226975880,5860,5860,5860,5860,0
20250224,153900,226975880,5860,5860,5860,5860,0
20250224,153800,226975880,5860,5860,5860,5860,0
20250224,153700,226975880,5860,5860,5860,5860,0
20250224,153600,226975880,5860,5860,5860,5860,0
20250224,153500,226975880,5860,5860,5860,5860,0
20250224,153400,226975880,5860,5860,5860,5860,0
20250224,153300,226975880,5860,5860,5860,5860,0
20250224,153200,226975880,5860,5860,5860,5860,0
20250224,153100,226975880,5860,5860,5860,5860,0
20250224,153000,226975880,5860,5860,5860,5860,779
20250224,152900,222410940,5880,5880,5880,5880,0
20250224,152800,222410940,5880,5880,5880,5880,0
20250224,152700,222410940,5880,5880,5880,5880,0
20250224,152600,222410940,5880,5880,5880,5880,0
20250224,152500,222410940,5880,5880,5880,5880,0
20250224,152400,222410940,5880,5880,5880,5880,0
20250224,152300,222410940,5880,5880,5880,5880,0
20250224,152200,222410940,5880,5880,5880,5880,0
20250224,152100,222410940,5880,5880,5880,5880,0
20250224,152000,222410940,5880,5880,5880,5880,0
20250224,151900,222410940,5880,5880,5880,5880,24
20250224,151800,222269820,5880,5880,5880,5880,26
20250224,151700,222116940,5880,5880,5880,5880,100
20250224,151600,221528940,5880,5880,5880,5880,75
20250224,151500,221087940,5880,5880,5880,5880,0
20250224,151400,221087940,5880,5880,5880,5880,35
20250224,151300,220882140,5850,5870,5870,5850,100
20250224,151200,220296540,5880,5880,5880,5880,0
20250224,151100,220296540,5880,5870,5880,5870,63
20250224,151000,219926150,5870,5870,5870,5870,52
20250224,150900,219620910,5870,5870,5870,5870,110
20250224,150800,218975210,5870,5870,5870,5870,0
20250224,150700,218975210,5870,5870,5870,5870,0
20250224,150600,218975210,5870,5870,5870,5870,1
20250224,150500,218969340,5860,5860,5860,5860,100
20250224,150400,218383340,5870,5870,5870,5870,10
20250224,150300,218324640,5850,5850,5850,5850,0
20250224,150200,218324640,5850,5850,5850,5850,100
20250224,150100,217739640,5870,5870,5870,5870,0
20250224,150000,217739640,5870,5870,5870,5870,22
20250224,145900,217610500,5860,5860,5860,5860,0
20250224,145800,217610500,5860,5860,5860,5860,200
20250224,145700,216438500,5870,5870,5870,5870,0
20250224,145600,216438500,5870,5870,5870,5870,1
20250224,145500,216432630,5880,5880,5880,5880,0
20250224,145400,216432630,5880,5880,5880,5880,85
20250224,145300,215932830,5880,5880,5880,5880,0
20250224,145200,215932830,5880,5870,5880,5870,2
20250224,145100,215921080,5880,5880,5880,5880,0
20250224,145000,215921080,5880,5880,5880,5880,0
20250224,144900,215921080,5880,5880,5880,5880,0
20250224,144800,215921080,5880,5880,5880,5880,0
20250224,144700,215921080,5880,5880,5880,5880,25
20250224,144600,215774080,5880,5880,5880,5880,0
20250224,144500,215774080,5880,5880,5880,5880,0
20250224,144400,215774080,5880,5880,5880,5880,10
20250224,144300,215715280,5880,5880,5880,5880,41
20250224,144200,215474200,5880,5870,5880,5870,23
20250224,144100,215339160,5870,5870,5870,5870,150
20250224,144000,214458660,5870,5870,5870,5870,0
20250224,143900,214458660,5870,5870,5870,5870,5
20250224,143800,214429310,5870,5870,5870,5870,0
20250224,143700,214429310,5870,5870,5870,5870,0
20250224,143600,214429310,5870,5870,5870,5870,0
20250224,143500,214429310,5870,5870,5870,5870,0
20250224,143400,214429310,5870,5870,5870,5870,0
20250224,143300,214429310,5870,5870,5870,5870,0
20250224,143200,214429310,5870,5870,5870,5870,2
20250224,143100,214417570,5870,5870,5870,5870,4
20250224,143000,214394090,5870,5870,5870,5870,19
20250224,142900,214282560,5870,5870,5870,5870,400
20250224,142800,211934560,5880,5880,5880,5880,0
20250224,142700,211934560,5880,5880,5880,5880,0
20250224,142600,211934560,5880,5880,5880,5880,9
20250224,142500,211881640,5870,5870,5870,5870,0
20250224,142400,211881640,5870,5870,5870,5870,20
20250224,142300,211764240,5880,5880,5880,5880,0
20250224,142200,211764240,5880,5880,5880,5880,4
20250224,142100,211740720,5880,5880,5880,5880,1
20250224,142000,211734840,5890,5890,5890,5890,0
20250224,141900,211734840,5890,5890,5890,5890,67
20250224,141800,211340210,5890,5890,5890,5890,300
20250224,141700,209573210,5880,5880,5880,5880,0
20250224,141600,209573210,5880,5880,5880,5880,0
20250224,141500,209573210,5880,5880,5880,5880,0
20250224,141400,209573210,5880,5880,5880,5880,0
20250224,141300,209573210,5880,5880,5880,5880,0
20250224,141200,209573210,5880,5880,5880,5880,0
20250224,141100,209573210,5880,5880,5880,5880,0
20250224,141000,209573210,5880,5880,5880,5880,0
20250224,140900,209573210,5880,5880,5880,5880,0
20250224,140800,209573210,5880,5880,5880,5880,0
20250224,140700,209573210,5880,5880,5880,5880,116
20250224,140600,208891130,5890,5890,5890,5890,0
20250224,140500,208891130,5890,5890,5890,5890,0
20250224,140400,208891130,5890,5890,5890,5890,1
20250224,140300,208885240,5880,5880,5880,5880,0
20250224,140200,208885240,5880,5880,5880,5880,0
20250224,140100,208885240,5880,5880,5880,5880,0
20250224,140000,208885240,5880,5880,5880,5880,0
20250224,135900,208885240,5880,5880,5880,5880,1
20250224,135800,208879360,5890,5890,5890,5890,0
20250224,135700,208879360,5890,5890,5890,5890,0
20250224,135600,208879360,5890,5890,5890,5890,0
20250224,135500,208879360,5890,5890,5890,5890,2
20250224,135400,208867580,5890,5880,5890,5880,105
20250224,135300,208250130,5890,5890,5890,5890,10
20250224,135200,208191230,5890,5890,5890,5890,10
20250224,135100,208132330,5890,5890,5890,5890,92
20250224,135000,207590450,5890,5890,5890,5890,0
20250224,134900,207590450,5890,5890,5890,5890,0
20250224,134800,207590450,5890,5890,5890,5890,0
20250224,134700,207590450,5890,5890,5890,5890,0
20250224,134600,207590450,5890,5890,5890,5890,0
20250224,134500,207590450,5890,5890,5890,5890,0
20250224,134400,207590450,5890,5890,5890,5890,0
20250224,134300,207590450,5890,5890,5890,5890,0
20250224,134200,207590450,5890,5890,5890,5890,0
20250224,134100,207590450,5890,5890,5890,5890,0
20250224,134000,207590450,5890,5890,5890,5890,230
20250224,133900,206235750,5890,5890,5890,5890,0
20250224,133800,206235750,5890,5890,5890,5890,0
20250224,133700,206235750,5890,5890,5890,5890,0
20250224,133600,206235750,5890,5890,5890,5890,19
20250224,133500,206123840,5890,5890,5890,5890,0
20250224,133400,206123840,5890,5890,5890,5890,0
20250224,133300,206123840,5890,5890,5890,5890,18
20250224,133200,206017820,5900,5900,5900,5900,0
20250224,133100,206017820,5900,5900,5900,5900,0
20250224,133000,206017820,5900,5900,5900,5900,1
20250224,132900,206011920,5900,5890,5900,5890,10
20250224,132800,205953010,5900,5900,5900,5900,0
20250224,132700,205953010,5900,5900,5900,5900,0
20250224,132600,205953010,5900,5890,5900,5890,200
20250224,132500,204774940,5860,5860,5860,5860,0
20250224,132400,204774940,5860,5860,5860,5860,0
20250224,132300,204774940,5860,5860,5860,5860,0
20250224,132200,204774940,5860,5860,5860,5860,9
20250224,132100,204722200,5870,5870,5870,5870,0
20250224,132000,204722200,5870,5870,5870,5870,0
20250224,131900,204722200,5870,5870,5870,5870,27
20250224,131800,204563710,5870,5870,5870,5870,0
20250224,131700,204563710,5870,5870,5870,5870,0
20250224,131600,204563710,5870,5870,5870,5870,25
20250224,131500,204416960,5870,5870,5870,5870,0
20250224,131400,204416960,5870,5870,5870,5870,17
20250224,131300,204317170,5870,5870,5870,5870,500
20250224,131200,201382170,5870,5870,5870,5870,0
20250224,131100,201382170,5870,5870,5870,5870,0
20250224,131000,201382170,5870,5870,5870,5870,0
20250224,130900,201382170,5870,5870,5870,5870,303
20250224,130800,199603560,5870,5870,5870,5870,0
20250224,130700,199603560,5870,5870,5870,5870,0
20250224,130600,199603560,5870,5870,5870,5870,1692
20250224,130500,189671520,5880,5880,5880,5880,0
20250224,130400,189671520,5880,5880,5880,5880,437
20250224,130300,187101960,5880,5880,5880,5880,741
20250224,130200,182744880,5880,5880,5880,5880,0
20250224,130100,182744880,5880,5880,5880,5880,0
20250224,130000,182744880,5880,5880,5880,5880,0
20250224,125900,182744880,5880,5880,5880,5880,1
20250224,125800,182739000,5890,5890,5890,5890,179
20250224,125700,181684690,5890,5890,5890,5890,1
20250224,125600,181678800,5900,5890,5900,5890,5
20250224,125500,181649310,5890,5890,5890,5890,361
20250224,125400,179523020,5890,5890,5890,5890,213
20250224,125300,178268450,5890,5890,5890,5890,50
20250224,125200,177973950,5890,5890,5890,5890,0
20250224,125100,177973950,5890,5890,5890,5890,0
20250224,125000,177973950,5890,5890,5890,5890,32
20250224,124900,177785470,5890,5890,5890,5890,1
20250224,124800,177779580,5890,5890,5890,5890,1
20250224,124700,177773690,5890,5890,5890,5890,1
20250224,124600,177767800,5890,5890,5890,5890,0
20250224,124500,177767800,5890,5890,5890,5890,26
20250224,124400,177614660,5890,5890,5890,5890,5
20250224,124300,177585210,5880,5880,5880,5880,0
20250224,124200,177585210,5880,5880,5880,5880,0
20250224,124100,177585210,5880,5880,5880,5880,11
20250224,124000,177520530,5880,5880,5880,5880,407
20250224,123900,175127370,5880,5890,5890,5880,6
20250224,123800,175092080,5880,5870,5880,5870,966
20250224,123700,169417420,5870,5870,5870,5870,5
20250224,123600,169388070,5830,5850,5850,5830,800
20250224,123500,164711850,5870,5870,5870,5870,0
20250224,123400,164711850,5870,5870,5870,5870,1
20250224,123300,164705980,5870,5870,5870,5870,0
20250224,123200,164705980,5870,5870,5870,5870,0
20250224,123100,164705980,5870,5870,5870,5870,0
20250224,123000,164705980,5870,5860,5870,5860,305
20250224,122900,162918630,5870,5870,5870,5870,0
20250224,122800,162918630,5870,5870,5870,5870,1
20250224,122700,162912760,5870,5870,5870,5870,1
20250224,122600,162906890,5870,5870,5870,5870,22
20250224,122500,162777750,5870,5870,5870,5860,17
20250224,122400,162678060,5870,5870,5870,5870,0
20250224,122300,162678060,5870,5870,5870,5870,200
20250224,122200,161504060,5870,5870,5870,5870,0
20250224,122100,161504060,5870,5870,5870,5870,15
20250224,122000,161416010,5870,5870,5870,5870,0
20250224,121900,161416010,5870,5870,5870,5870,0
20250224,121800,161416010,5870,5870,5870,5870,0
20250224,121700,161416010,5870,5870,5870,5870,0
20250224,121600,161416010,5870,5870,5870,5870,15
20250224,121500,161327960,5870,5870,5870,5870,5
20250224,121400,161298610,5870,5870,5870,5870,10
20250224,121300,161239910,5870,5870,5870,5870,0
20250224,121200,161239910,5870,5870,5870,5870,0
20250224,121100,161239910,5870,5870,5870,5870,0
20250224,121000,161239910,5870,5870,5870,5870,0
20250224,120900,161239910,5870,5870,5870,5870,0
20250224,120800,161239910,5870,5870,5870,5870,0
20250224,120700,161239910,5870,5870,5870,5870,2
20250224,120600,161228170,5870,5870,5870,5870,0
20250224,120500,161228170,5870,5870,5870,5870,0
20250224,120400,161228170,5870,5870,5870,5870,0
20250224,120300,161228170,5870,5870,5870,5870,0
20250224,120200,161228170,5870,5870,5870,5870,55
20250224,120100,160905320,5870,5870,5870,5870,0
20250224,120000,160905320,5870,5870,5870,5870,0
20250224,115900,160905320,5870,5870,5870,5870,1
20250224,115800,160899450,5870,5870,5870,5870,100
20250224,115700,160312450,5870,5870,5870,5870,100
20250224,115600,159725450,5860,5860,5860,5860,38
20250224,115500,159502770,5860,5860,5860,5860,100
20250224,115400,158916770,5860,5860,5860,5860,0
20250224,115300,158916770,5860,5860,5860,5860,15
20250224,115200,158828870,5860,5860,5860,5860,0
20250224,115100,158828870,5860,5860,5860,5860,0
20250224,115000,158828870,5860,5860,5860,5860,0
20250224,114900,158828870,5860,5860,5860,5860,200
20250224,114800,157656870,5850,5850,5850,5850,5
20250224,114700,157627620,5850,5850,5850,5850,0
20250224,114600,157627620,5850,5850,5850,5850,0
20250224,114500,157627620,5850,5850,5850,5850,0
20250224,114400,157627620,5850,5850,5850,5850,0
20250224,114300,157627620,5850,5850,5850,5850,0
20250224,114200,157627620,5850,5850,5850,5850,0
20250224,114100,157627620,5850,5850,5850,5850,6
20250224,114000,157592520,5850,5850,5850,5850,2
20250224,113900,157580820,5860,5860,5860,5860,0
20250224,113800,157580820,5860,5860,5860,5860,0
20250224,113700,157580820,5860,5860,5860,5860,30
20250224,113600,157405020,5860,5860,5860,5860,10
20250224,113500,157346420,5860,5860,5860,5860,0
20250224,113400,157346420,5860,5860,5860,5860,0
20250224,113300,157346420,5860,5860,5860,5860,126
20250224,113200,156608060,5870,5870,5870,5870,0
20250224,113100,156608060,5870,5870,5870,5870,0
20250224,113000,156608060,5870,5870,5870,5870,0
20250224,112900,156608060,5870,5870,5870,5870,0
20250224,112800,156608060,5870,5870,5870,5870,1
20250224,112700,156602190,5860,5860,5860,5860,0
20250224,112600,156602190,5860,5860,5860,5860,0
20250224,112500,156602190,5860,5860,5860,5860,0
20250224,112400,156602190,5860,5860,5860,5860,0
20250224,112300,156602190,5860,5860,5860,5860,0
20250224,112200,156602190,5860,5860,5870,5860,15
20250224,112100,156514240,5860,5860,5860,5860,0
20250224,112000,156514240,5860,5860,5860,5860,40
20250224,111900,156279840,5860,5850,5860,5850,356
20250224,111800,154197180,5850,5850,5850,5850,234
20250224,111700,152828280,5850,5850,5850,5850,59
20250224,111600,152483130,5850,5850,5850,5850,0
20250224,111500,152483130,5850,5850,5850,5850,0
20250224,111400,152483130,5850,5850,5850,5850,6
20250224,111300,152448030,5850,5850,5850,5850,5
20250224,111200,152418780,5840,5840,5840,5840,20
20250224,111100,152301980,5840,5840,5840,5840,0
20250224,111000,152301980,5840,5840,5840,5840,0
20250224,110900,152301980,5840,5840,5840,5840,500
20250224,110800,149381980,5840,5840,5840,5840,9
20250224,110700,149329420,5850,5850,5850,5850,0
20250224,110600,149329420,5850,5850,5850,5850,0
20250224,110500,149329420,5850,5850,5850,5850,0
20250224,110400,149329420,5850,5850,5850,5850,0
20250224,110300,149329420,5850,5850,5850,5850,136
20250224,110200,148533820,5840,5840,5840,5840,58
20250224,110100,148195100,5840,5830,5840,5830,384
20250224,110000,145952590,5830,5840,5840,5830,942
20250224,105900,140457310,5830,5830,5830,5830,365
20250224,105800,138329360,5830,5820,5830,5820,16
20250224,105700,138236090,5830,5830,5830,5830,0
20250224,105600,138236090,5830,5830,5830,5830,62
20250224,105500,137874630,5820,5820,5820,5820,295
20250224,105400,136157730,5820,5820,5820,5820,0
20250224,105300,136157730,5820,5820,5820,5820,0
20250224,105200,136157730,5820,5820,5820,5820,5
20250224,105100,136128630,5810,5810,5810,5810,99
20250224,105000,135553440,5820,5820,5820,5820,22
20250224,104900,135425400,5820,5820,5820,5820,10
20250224,104800,135367200,5820,5820,5820,5820,3
20250224,104700,135349740,5820,5820,5820,5820,0
20250224,104600,135349740,5820,5820,5820,5820,0
20250224,104500,135349740,5820,5820,5820,5820,0
20250224,104400,135349740,5820,5820,5820,5820,15
20250224,104300,135262440,5810,5810,5810,5810,0
20250224,104200,135262440,5810,5810,5810,5810,0
20250224,104100,135262440,5810,5810,5810,5810,0
20250224,104000,135262440,5810,5810,5810,5810,114
20250224,103900,134600100,5810,5810,5810,5810,86
20250224,103800,134100440,5810,5810,5810,5810,0
20250224,103700,134100440,5810,5810,5810,5810,1
20250224,103600,134094630,5800,5800,5800,5800,44
20250224,103500,133839430,5800,5810,5810,5800,5
20250224,103400,133810390,5800,5800,5800,5800,0
20250224,103300,133810390,5800,5800,5800,5800,1
20250224,103200,133804590,5810,5810,5810,5810,0
20250224,103100,133804590,5810,5810,5810,5810,0
20250224,103000,133804590,5810,5810,5810,5810,0
20250224,102900,133804590,5810,5810,5810,5810,0
20250224,102800,133804590,5810,5810,5810,5810,0
20250224,102700,133804590,5810,5810,5810,5810,0
20250224,102600,133804590,5810,5800,5810,5800,6
20250224,102500,133769750,5800,5800,5800,5800,0
20250224,102400,133769750,5800,5800,5800,5800,0
20250224,102300,133769750,5800,5800,5800,5800,24
20250224,102200,133630550,5810,5810,5810,5810,89
20250224,102100,133113460,5810,5810,5810,5810,2
20250224,102000,133101840,5800,5800,5800,5800,10
20250224,101900,133043840,5800,5800,5800,5800,7
20250224,101800,133003240,5800,5790,5800,5790,345
20250224,101700,131002250,5800,5800,5800,5800,1
20250224,101600,130996450,5790,5790,5790,5790,0
20250224,101500,130996450,5790,5790,5790,5790,0
20250224,101400,130996450,5790,5790,5790,5790,0
20250224,101300,130996450,5790,5790,5790,5790,0
20250224,101200,130996450,5790,5790,5790,5790,97
20250224,101100,130434820,5790,5790,5790,5790,25
20250224,101000,130290070,5810,5810,5810,5810,2
20250224,100900,130278450,5760,5760,5760,5760,0
20250224,100800,130278450,5760,5790,5790,5760,1000
20250224,100700,124509860,5830,5830,5830,5830,0
20250224,100600,124509860,5830,5830,5830,5830,0
20250224,100500,124509860,5830,5830,5830,5830,0
20250224,100400,124509860,5830,5830,5830,5830,1
20250224,100300,124504030,5770,5770,5770,5770,0
20250224,100200,124504030,5770,5770,5830,5770,378
20250224,100100,122300480,5820,5780,5820,5770,304
20250224,100000,120532500,5820,5820,5820,5820,0
20250224,095900,120532500,5820,5820,5820,5820,0
20250224,095800,120532500,5820,5820,5820,5820,2
20250224,095700,120520860,5790,5790,5790,5790,400
20250224,095600,118204860,5740,5760,5760,5740,665
20250224,095500,114387280,5770,5770,5770,5770,11
20250224,095400,114323810,5790,5790,5790,5790,0
20250224,095300,114323810,5790,5790,5790,5790,0
20250224,095200,114323810,5790,5790,5790,5790,14
20250224,095100,114242750,5790,5790,5790,5790,21
20250224,095000,114121160,5790,5790,5800,5790,6
20250224,094900,114086410,5790,5790,5790,5790,1
20250224,094800,114080620,5790,5770,5790,5730,915
20250224,094700,108819490,5760,5790,5790,5760,3000
20250224,094600,91538860,5800,5800,5800,5800,5
20250224,094500,91509860,5800,5800,5800,5800,200
20250224,094400,90349860,5800,5800,5800,5800,1
20250224,094300,90344060,5760,5800,5800,5760,730
20250224,094200,86133620,5810,5810,5810,5810,0
20250224,094100,86133620,5810,5810,5810,5810,1
20250224,094000,86127810,5810,5810,5810,5810,2
20250224,093900,86116190,5780,5810,5810,5780,6
20250224,093800,86081450,5770,5780,5780,5770,749
20250224,093700,81759200,5770,5770,5770,5770,0
20250224,093600,81759200,5770,5840,5840,5770,1898
20250224,093500,70788140,5790,5790,5790,5790,0
20250224,093400,70788140,5790,5800,5800,5790,46
20250224,093300,70521350,5790,5800,5800,5790,78
20250224,093200,70068960,5810,5810,5810,5810,15
20250224,093100,69981810,5830,5830,5830,5830,1
20250224,093000,69975980,5830,5800,5830,5790,172
20250224,092900,68978370,5800,5830,5830,5800,3
20250224,092800,68960910,5800,5800,5800,5800,2
20250224,092700,68949310,5830,5830,5830,5830,20
20250224,092600,68832710,5830,5800,5830,5790,941
20250224,092500,63363590,5800,5820,5820,5800,1063
20250224,092400,57196520,5820,5820,5820,5820,10
20250224,092300,57138320,5830,5830,5830,5830,0
20250224,092200,57138320,5830,5810,5830,5810,65
20250224,092100,56760640,5800,5800,5800,5800,1
20250224,092000,56754840,5830,5830,5830,5830,0
20250224,091900,56754840,5830,5830,5830,5830,1
20250224,091800,56749010,5830,5830,5830,5830,1
20250224,091700,56743180,5830,5830,5830,5780,249
20250224,091600,55298920,5830,5810,5830,5800,1473
20250224,091500,46754490,5810,5820,5820,5810,140
20250224,091400,45940320,5820,5820,5820,5820,0
20250224,091300,45940320,5820,5820,5820,5820,0
20250224,091200,45940320,5820,5820,5820,5820,155
20250224,091100,45038220,5830,5830,5830,5820,1165
20250224,091000,38247920,5840,5840,5840,5840,141
20250224,090900,37424480,5840,5840,5840,5840,0
20250224,090800,37424480,5840,5840,5840,5840,1
20250224,090700,37418640,5820,5820,5820,5820,31
20250224,090600,37238220,5820,5810,5850,5810,158
20250224,090500,36319830,5850,5850,5850,5850,91
20250224,090400,35787480,5830,5810,5830,5810,71
20250224,090300,35374950,5800,5830,5830,5800,204
20250224,090200,34191630,5840,5840,5840,5830,1505
20250224,090100,25405160,5800,5800,5800,5800,1614
20250224,090000,16043960,5800,5800,5860,5800,2766
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 201700 226975880 5860 5860 5860 5860 779
3 20250224 201600 226975880 5860 5860 5860 5860 0
4 20250224 201500 226975880 5860 5860 5860 5860 0
5 20250224 201400 226975880 5860 5860 5860 5860 0
6 20250224 201300 226975880 5860 5860 5860 5860 0
7 20250224 201200 226975880 5860 5860 5860 5860 0
8 20250224 201100 226975880 5860 5860 5860 5860 0
9 20250224 201000 226975880 5860 5860 5860 5860 0
10 20250224 200900 226975880 5860 5860 5860 5860 0
11 20250224 200800 226975880 5860 5860 5860 5860 0
12 20250224 200700 226975880 5860 5860 5860 5860 0
13 20250224 200600 226975880 5860 5860 5860 5860 0
14 20250224 200500 226975880 5860 5860 5860 5860 0
15 20250224 200400 226975880 5860 5860 5860 5860 0
16 20250224 200300 226975880 5860 5860 5860 5860 0
17 20250224 200200 226975880 5860 5860 5860 5860 0
18 20250224 200100 226975880 5860 5860 5860 5860 0
19 20250224 200000 226975880 5860 5860 5860 5860 0
20 20250224 195900 226975880 5860 5860 5860 5860 0
21 20250224 195800 226975880 5860 5860 5860 5860 0
22 20250224 195700 226975880 5860 5860 5860 5860 0
23 20250224 195600 226975880 5860 5860 5860 5860 0
24 20250224 195500 226975880 5860 5860 5860 5860 0
25 20250224 195400 226975880 5860 5860 5860 5860 0
26 20250224 195300 226975880 5860 5860 5860 5860 0
27 20250224 195200 226975880 5860 5860 5860 5860 0
28 20250224 195100 226975880 5860 5860 5860 5860 0
29 20250224 195000 226975880 5860 5860 5860 5860 0
30 20250224 194900 226975880 5860 5860 5860 5860 0
31 20250224 194800 226975880 5860 5860 5860 5860 0
32 20250224 194700 226975880 5860 5860 5860 5860 779
33 20250224 194600 226975880 5860 5860 5860 5860 0
34 20250224 194500 226975880 5860 5860 5860 5860 0
35 20250224 194400 226975880 5860 5860 5860 5860 0
36 20250224 194300 226975880 5860 5860 5860 5860 0
37 20250224 194200 226975880 5860 5860 5860 5860 0
38 20250224 194100 226975880 5860 5860 5860 5860 0
39 20250224 194000 226975880 5860 5860 5860 5860 0
40 20250224 193900 226975880 5860 5860 5860 5860 0
41 20250224 193800 226975880 5860 5860 5860 5860 0
42 20250224 193700 226975880 5860 5860 5860 5860 0
43 20250224 193600 226975880 5860 5860 5860 5860 0
44 20250224 193500 226975880 5860 5860 5860 5860 0
45 20250224 193400 226975880 5860 5860 5860 5860 0
46 20250224 193300 226975880 5860 5860 5860 5860 0
47 20250224 193200 226975880 5860 5860 5860 5860 0
48 20250224 193100 226975880 5860 5860 5860 5860 0
49 20250224 193000 226975880 5860 5860 5860 5860 0
50 20250224 192900 226975880 5860 5860 5860 5860 0
51 20250224 192800 226975880 5860 5860 5860 5860 0
52 20250224 192700 226975880 5860 5860 5860 5860 0
53 20250224 192600 226975880 5860 5860 5860 5860 0
54 20250224 192500 226975880 5860 5860 5860 5860 0
55 20250224 192400 226975880 5860 5860 5860 5860 0
56 20250224 192300 226975880 5860 5860 5860 5860 0
57 20250224 192200 226975880 5860 5860 5860 5860 0
58 20250224 192100 226975880 5860 5860 5860 5860 0
59 20250224 192000 226975880 5860 5860 5860 5860 0
60 20250224 191900 226975880 5860 5860 5860 5860 0
61 20250224 191800 226975880 5860 5860 5860 5860 0
62 20250224 191700 226975880 5860 5860 5860 5860 779
63 20250224 191600 226975880 5860 5860 5860 5860 0
64 20250224 191500 226975880 5860 5860 5860 5860 0
65 20250224 191400 226975880 5860 5860 5860 5860 0
66 20250224 191300 226975880 5860 5860 5860 5860 0
67 20250224 191200 226975880 5860 5860 5860 5860 0
68 20250224 191100 226975880 5860 5860 5860 5860 0
69 20250224 191000 226975880 5860 5860 5860 5860 0
70 20250224 190900 226975880 5860 5860 5860 5860 0
71 20250224 190800 226975880 5860 5860 5860 5860 0
72 20250224 190700 226975880 5860 5860 5860 5860 0
73 20250224 190600 226975880 5860 5860 5860 5860 0
74 20250224 190500 226975880 5860 5860 5860 5860 0
75 20250224 190400 226975880 5860 5860 5860 5860 0
76 20250224 190300 226975880 5860 5860 5860 5860 0
77 20250224 190200 226975880 5860 5860 5860 5860 0
78 20250224 190100 226975880 5860 5860 5860 5860 0
79 20250224 190000 226975880 5860 5860 5860 5860 0
80 20250224 185900 226975880 5860 5860 5860 5860 0
81 20250224 185800 226975880 5860 5860 5860 5860 0
82 20250224 185700 226975880 5860 5860 5860 5860 0
83 20250224 185600 226975880 5860 5860 5860 5860 0
84 20250224 185500 226975880 5860 5860 5860 5860 0
85 20250224 185400 226975880 5860 5860 5860 5860 0
86 20250224 185300 226975880 5860 5860 5860 5860 0
87 20250224 185200 226975880 5860 5860 5860 5860 0
88 20250224 185100 226975880 5860 5860 5860 5860 0
89 20250224 185000 226975880 5860 5860 5860 5860 0
90 20250224 184900 226975880 5860 5860 5860 5860 0
91 20250224 184800 226975880 5860 5860 5860 5860 0
92 20250224 184700 226975880 5860 5860 5860 5860 779
93 20250224 184600 226975880 5860 5860 5860 5860 0
94 20250224 184500 226975880 5860 5860 5860 5860 0
95 20250224 184400 226975880 5860 5860 5860 5860 0
96 20250224 184300 226975880 5860 5860 5860 5860 0
97 20250224 184200 226975880 5860 5860 5860 5860 0
98 20250224 184100 226975880 5860 5860 5860 5860 0
99 20250224 184000 226975880 5860 5860 5860 5860 0
100 20250224 183900 226975880 5860 5860 5860 5860 0
101 20250224 183800 226975880 5860 5860 5860 5860 0
102 20250224 183700 226975880 5860 5860 5860 5860 0
103 20250224 183600 226975880 5860 5860 5860 5860 0
104 20250224 183500 226975880 5860 5860 5860 5860 0
105 20250224 183400 226975880 5860 5860 5860 5860 0
106 20250224 183300 226975880 5860 5860 5860 5860 0
107 20250224 183200 226975880 5860 5860 5860 5860 0
108 20250224 183100 226975880 5860 5860 5860 5860 0
109 20250224 183000 226975880 5860 5860 5860 5860 0
110 20250224 182900 226975880 5860 5860 5860 5860 0
111 20250224 182800 226975880 5860 5860 5860 5860 0
112 20250224 182700 226975880 5860 5860 5860 5860 0
113 20250224 182600 226975880 5860 5860 5860 5860 0
114 20250224 182500 226975880 5860 5860 5860 5860 0
115 20250224 182400 226975880 5860 5860 5860 5860 0
116 20250224 182300 226975880 5860 5860 5860 5860 0
117 20250224 182200 226975880 5860 5860 5860 5860 0
118 20250224 182100 226975880 5860 5860 5860 5860 0
119 20250224 182000 226975880 5860 5860 5860 5860 0
120 20250224 181900 226975880 5860 5860 5860 5860 0
121 20250224 181800 226975880 5860 5860 5860 5860 0
122 20250224 181700 226975880 5860 5860 5860 5860 779
123 20250224 181600 226975880 5860 5860 5860 5860 0
124 20250224 181500 226975880 5860 5860 5860 5860 0
125 20250224 181400 226975880 5860 5860 5860 5860 0
126 20250224 181300 226975880 5860 5860 5860 5860 0
127 20250224 181200 226975880 5860 5860 5860 5860 0
128 20250224 181100 226975880 5860 5860 5860 5860 0
129 20250224 181000 226975880 5860 5860 5860 5860 0
130 20250224 180900 226975880 5860 5860 5860 5860 0
131 20250224 180800 226975880 5860 5860 5860 5860 0
132 20250224 180700 226975880 5860 5860 5860 5860 0
133 20250224 180600 226975880 5860 5860 5860 5860 0
134 20250224 180500 226975880 5860 5860 5860 5860 0
135 20250224 180400 226975880 5860 5860 5860 5860 0
136 20250224 180300 226975880 5860 5860 5860 5860 0
137 20250224 180200 226975880 5860 5860 5860 5860 0
138 20250224 180100 226975880 5860 5860 5860 5860 0
139 20250224 180000 226975880 5860 5860 5860 5860 0
140 20250224 175900 226975880 5860 5860 5860 5860 0
141 20250224 175800 226975880 5860 5860 5860 5860 0
142 20250224 175700 226975880 5860 5860 5860 5860 0
143 20250224 175600 226975880 5860 5860 5860 5860 0
144 20250224 175500 226975880 5860 5860 5860 5860 0
145 20250224 175400 226975880 5860 5860 5860 5860 0
146 20250224 175300 226975880 5860 5860 5860 5860 0
147 20250224 175200 226975880 5860 5860 5860 5860 0
148 20250224 175100 226975880 5860 5860 5860 5860 0
149 20250224 175000 226975880 5860 5860 5860 5860 0
150 20250224 174900 226975880 5860 5860 5860 5860 0
151 20250224 174800 226975880 5860 5860 5860 5860 0
152 20250224 174700 226975880 5860 5860 5860 5860 779
153 20250224 174600 226975880 5860 5860 5860 5860 0
154 20250224 174500 226975880 5860 5860 5860 5860 0
155 20250224 174400 226975880 5860 5860 5860 5860 0
156 20250224 174300 226975880 5860 5860 5860 5860 0
157 20250224 174200 226975880 5860 5860 5860 5860 0
158 20250224 174100 226975880 5860 5860 5860 5860 0
159 20250224 174000 226975880 5860 5860 5860 5860 0
160 20250224 173900 226975880 5860 5860 5860 5860 0
161 20250224 173800 226975880 5860 5860 5860 5860 0
162 20250224 173700 226975880 5860 5860 5860 5860 0
163 20250224 173600 226975880 5860 5860 5860 5860 0
164 20250224 173500 226975880 5860 5860 5860 5860 0
165 20250224 173400 226975880 5860 5860 5860 5860 0
166 20250224 173300 226975880 5860 5860 5860 5860 0
167 20250224 173200 226975880 5860 5860 5860 5860 0
168 20250224 173100 226975880 5860 5860 5860 5860 0
169 20250224 173000 226975880 5860 5860 5860 5860 0
170 20250224 172900 226975880 5860 5860 5860 5860 0
171 20250224 172800 226975880 5860 5860 5860 5860 0
172 20250224 172700 226975880 5860 5860 5860 5860 0
173 20250224 172600 226975880 5860 5860 5860 5860 0
174 20250224 172500 226975880 5860 5860 5860 5860 0
175 20250224 172400 226975880 5860 5860 5860 5860 0
176 20250224 172300 226975880 5860 5860 5860 5860 0
177 20250224 172200 226975880 5860 5860 5860 5860 0
178 20250224 172100 226975880 5860 5860 5860 5860 0
179 20250224 172000 226975880 5860 5860 5860 5860 0
180 20250224 171900 226975880 5860 5860 5860 5860 0
181 20250224 171800 226975880 5860 5860 5860 5860 0
182 20250224 171700 226975880 5860 5860 5860 5860 779
183 20250224 171600 226975880 5860 5860 5860 5860 0
184 20250224 171500 226975880 5860 5860 5860 5860 0
185 20250224 171400 226975880 5860 5860 5860 5860 0
186 20250224 171300 226975880 5860 5860 5860 5860 0
187 20250224 171200 226975880 5860 5860 5860 5860 0
188 20250224 171100 226975880 5860 5860 5860 5860 0
189 20250224 171000 226975880 5860 5860 5860 5860 0
190 20250224 170900 226975880 5860 5860 5860 5860 0
191 20250224 170800 226975880 5860 5860 5860 5860 0
192 20250224 170700 226975880 5860 5860 5860 5860 0
193 20250224 170600 226975880 5860 5860 5860 5860 0
194 20250224 170500 226975880 5860 5860 5860 5860 0
195 20250224 170400 226975880 5860 5860 5860 5860 0
196 20250224 170300 226975880 5860 5860 5860 5860 0
197 20250224 170200 226975880 5860 5860 5860 5860 0
198 20250224 170100 226975880 5860 5860 5860 5860 0
199 20250224 170000 226975880 5860 5860 5860 5860 0
200 20250224 165900 226975880 5860 5860 5860 5860 0
201 20250224 165800 226975880 5860 5860 5860 5860 0
202 20250224 165700 226975880 5860 5860 5860 5860 0
203 20250224 165600 226975880 5860 5860 5860 5860 0
204 20250224 165500 226975880 5860 5860 5860 5860 0
205 20250224 165400 226975880 5860 5860 5860 5860 0
206 20250224 165300 226975880 5860 5860 5860 5860 0
207 20250224 165200 226975880 5860 5860 5860 5860 0
208 20250224 165100 226975880 5860 5860 5860 5860 0
209 20250224 165000 226975880 5860 5860 5860 5860 0
210 20250224 164900 226975880 5860 5860 5860 5860 0
211 20250224 164800 226975880 5860 5860 5860 5860 0
212 20250224 164700 226975880 5860 5860 5860 5860 779
213 20250224 164600 226975880 5860 5860 5860 5860 0
214 20250224 164500 226975880 5860 5860 5860 5860 0
215 20250224 164400 226975880 5860 5860 5860 5860 0
216 20250224 164300 226975880 5860 5860 5860 5860 0
217 20250224 164200 226975880 5860 5860 5860 5860 0
218 20250224 164100 226975880 5860 5860 5860 5860 0
219 20250224 164000 226975880 5860 5860 5860 5860 0
220 20250224 163900 226975880 5860 5860 5860 5860 0
221 20250224 163800 226975880 5860 5860 5860 5860 0
222 20250224 163700 226975880 5860 5860 5860 5860 0
223 20250224 163600 226975880 5860 5860 5860 5860 0
224 20250224 163500 226975880 5860 5860 5860 5860 0
225 20250224 163400 226975880 5860 5860 5860 5860 0
226 20250224 163300 226975880 5860 5860 5860 5860 0
227 20250224 163200 226975880 5860 5860 5860 5860 0
228 20250224 163100 226975880 5860 5860 5860 5860 0
229 20250224 163000 226975880 5860 5860 5860 5860 0
230 20250224 162900 226975880 5860 5860 5860 5860 0
231 20250224 162800 226975880 5860 5860 5860 5860 0
232 20250224 162700 226975880 5860 5860 5860 5860 0
233 20250224 162600 226975880 5860 5860 5860 5860 0
234 20250224 162500 226975880 5860 5860 5860 5860 0
235 20250224 162400 226975880 5860 5860 5860 5860 0
236 20250224 162300 226975880 5860 5860 5860 5860 0
237 20250224 162200 226975880 5860 5860 5860 5860 0
238 20250224 162100 226975880 5860 5860 5860 5860 0
239 20250224 162000 226975880 5860 5860 5860 5860 0
240 20250224 161900 226975880 5860 5860 5860 5860 0
241 20250224 161800 226975880 5860 5860 5860 5860 0
242 20250224 161700 226975880 5860 5860 5860 5860 779
243 20250224 161600 226975880 5860 5860 5860 5860 0
244 20250224 161500 226975880 5860 5860 5860 5860 0
245 20250224 161400 226975880 5860 5860 5860 5860 0
246 20250224 161300 226975880 5860 5860 5860 5860 0
247 20250224 161200 226975880 5860 5860 5860 5860 0
248 20250224 161100 226975880 5860 5860 5860 5860 0
249 20250224 161000 226975880 5860 5860 5860 5860 0
250 20250224 160900 226975880 5860 5860 5860 5860 0
251 20250224 160800 226975880 5860 5860 5860 5860 0
252 20250224 160700 226975880 5860 5860 5860 5860 0
253 20250224 160600 226975880 5860 5860 5860 5860 0
254 20250224 160500 226975880 5860 5860 5860 5860 0
255 20250224 160400 226975880 5860 5860 5860 5860 0
256 20250224 160300 226975880 5860 5860 5860 5860 0
257 20250224 160200 226975880 5860 5860 5860 5860 0
258 20250224 160100 226975880 5860 5860 5860 5860 0
259 20250224 160000 226975880 5860 5860 5860 5860 0
260 20250224 155900 226975880 5860 5860 5860 5860 0
261 20250224 155800 226975880 5860 5860 5860 5860 0
262 20250224 155700 226975880 5860 5860 5860 5860 0
263 20250224 155600 226975880 5860 5860 5860 5860 0
264 20250224 155500 226975880 5860 5860 5860 5860 0
265 20250224 155400 226975880 5860 5860 5860 5860 0
266 20250224 155300 226975880 5860 5860 5860 5860 0
267 20250224 155200 226975880 5860 5860 5860 5860 0
268 20250224 155100 226975880 5860 5860 5860 5860 0
269 20250224 155000 226975880 5860 5860 5860 5860 0
270 20250224 154900 226975880 5860 5860 5860 5860 0
271 20250224 154800 226975880 5860 5860 5860 5860 0
272 20250224 154700 226975880 5860 5860 5860 5860 779
273 20250224 154600 226975880 5860 5860 5860 5860 0
274 20250224 154500 226975880 5860 5860 5860 5860 0
275 20250224 154400 226975880 5860 5860 5860 5860 0
276 20250224 154300 226975880 5860 5860 5860 5860 0
277 20250224 154200 226975880 5860 5860 5860 5860 0
278 20250224 154100 226975880 5860 5860 5860 5860 0
279 20250224 154000 226975880 5860 5860 5860 5860 0
280 20250224 153900 226975880 5860 5860 5860 5860 0
281 20250224 153800 226975880 5860 5860 5860 5860 0
282 20250224 153700 226975880 5860 5860 5860 5860 0
283 20250224 153600 226975880 5860 5860 5860 5860 0
284 20250224 153500 226975880 5860 5860 5860 5860 0
285 20250224 153400 226975880 5860 5860 5860 5860 0
286 20250224 153300 226975880 5860 5860 5860 5860 0
287 20250224 153200 226975880 5860 5860 5860 5860 0
288 20250224 153100 226975880 5860 5860 5860 5860 0
289 20250224 153000 226975880 5860 5860 5860 5860 779
290 20250224 152900 222410940 5880 5880 5880 5880 0
291 20250224 152800 222410940 5880 5880 5880 5880 0
292 20250224 152700 222410940 5880 5880 5880 5880 0
293 20250224 152600 222410940 5880 5880 5880 5880 0
294 20250224 152500 222410940 5880 5880 5880 5880 0
295 20250224 152400 222410940 5880 5880 5880 5880 0
296 20250224 152300 222410940 5880 5880 5880 5880 0
297 20250224 152200 222410940 5880 5880 5880 5880 0
298 20250224 152100 222410940 5880 5880 5880 5880 0
299 20250224 152000 222410940 5880 5880 5880 5880 0
300 20250224 151900 222410940 5880 5880 5880 5880 24
301 20250224 151800 222269820 5880 5880 5880 5880 26
302 20250224 151700 222116940 5880 5880 5880 5880 100
303 20250224 151600 221528940 5880 5880 5880 5880 75
304 20250224 151500 221087940 5880 5880 5880 5880 0
305 20250224 151400 221087940 5880 5880 5880 5880 35
306 20250224 151300 220882140 5850 5870 5870 5850 100
307 20250224 151200 220296540 5880 5880 5880 5880 0
308 20250224 151100 220296540 5880 5870 5880 5870 63
309 20250224 151000 219926150 5870 5870 5870 5870 52
310 20250224 150900 219620910 5870 5870 5870 5870 110
311 20250224 150800 218975210 5870 5870 5870 5870 0
312 20250224 150700 218975210 5870 5870 5870 5870 0
313 20250224 150600 218975210 5870 5870 5870 5870 1
314 20250224 150500 218969340 5860 5860 5860 5860 100
315 20250224 150400 218383340 5870 5870 5870 5870 10
316 20250224 150300 218324640 5850 5850 5850 5850 0
317 20250224 150200 218324640 5850 5850 5850 5850 100
318 20250224 150100 217739640 5870 5870 5870 5870 0
319 20250224 150000 217739640 5870 5870 5870 5870 22
320 20250224 145900 217610500 5860 5860 5860 5860 0
321 20250224 145800 217610500 5860 5860 5860 5860 200
322 20250224 145700 216438500 5870 5870 5870 5870 0
323 20250224 145600 216438500 5870 5870 5870 5870 1
324 20250224 145500 216432630 5880 5880 5880 5880 0
325 20250224 145400 216432630 5880 5880 5880 5880 85
326 20250224 145300 215932830 5880 5880 5880 5880 0
327 20250224 145200 215932830 5880 5870 5880 5870 2
328 20250224 145100 215921080 5880 5880 5880 5880 0
329 20250224 145000 215921080 5880 5880 5880 5880 0
330 20250224 144900 215921080 5880 5880 5880 5880 0
331 20250224 144800 215921080 5880 5880 5880 5880 0
332 20250224 144700 215921080 5880 5880 5880 5880 25
333 20250224 144600 215774080 5880 5880 5880 5880 0
334 20250224 144500 215774080 5880 5880 5880 5880 0
335 20250224 144400 215774080 5880 5880 5880 5880 10
336 20250224 144300 215715280 5880 5880 5880 5880 41
337 20250224 144200 215474200 5880 5870 5880 5870 23
338 20250224 144100 215339160 5870 5870 5870 5870 150
339 20250224 144000 214458660 5870 5870 5870 5870 0
340 20250224 143900 214458660 5870 5870 5870 5870 5
341 20250224 143800 214429310 5870 5870 5870 5870 0
342 20250224 143700 214429310 5870 5870 5870 5870 0
343 20250224 143600 214429310 5870 5870 5870 5870 0
344 20250224 143500 214429310 5870 5870 5870 5870 0
345 20250224 143400 214429310 5870 5870 5870 5870 0
346 20250224 143300 214429310 5870 5870 5870 5870 0
347 20250224 143200 214429310 5870 5870 5870 5870 2
348 20250224 143100 214417570 5870 5870 5870 5870 4
349 20250224 143000 214394090 5870 5870 5870 5870 19
350 20250224 142900 214282560 5870 5870 5870 5870 400
351 20250224 142800 211934560 5880 5880 5880 5880 0
352 20250224 142700 211934560 5880 5880 5880 5880 0
353 20250224 142600 211934560 5880 5880 5880 5880 9
354 20250224 142500 211881640 5870 5870 5870 5870 0
355 20250224 142400 211881640 5870 5870 5870 5870 20
356 20250224 142300 211764240 5880 5880 5880 5880 0
357 20250224 142200 211764240 5880 5880 5880 5880 4
358 20250224 142100 211740720 5880 5880 5880 5880 1
359 20250224 142000 211734840 5890 5890 5890 5890 0
360 20250224 141900 211734840 5890 5890 5890 5890 67
361 20250224 141800 211340210 5890 5890 5890 5890 300
362 20250224 141700 209573210 5880 5880 5880 5880 0
363 20250224 141600 209573210 5880 5880 5880 5880 0
364 20250224 141500 209573210 5880 5880 5880 5880 0
365 20250224 141400 209573210 5880 5880 5880 5880 0
366 20250224 141300 209573210 5880 5880 5880 5880 0
367 20250224 141200 209573210 5880 5880 5880 5880 0
368 20250224 141100 209573210 5880 5880 5880 5880 0
369 20250224 141000 209573210 5880 5880 5880 5880 0
370 20250224 140900 209573210 5880 5880 5880 5880 0
371 20250224 140800 209573210 5880 5880 5880 5880 0
372 20250224 140700 209573210 5880 5880 5880 5880 116
373 20250224 140600 208891130 5890 5890 5890 5890 0
374 20250224 140500 208891130 5890 5890 5890 5890 0
375 20250224 140400 208891130 5890 5890 5890 5890 1
376 20250224 140300 208885240 5880 5880 5880 5880 0
377 20250224 140200 208885240 5880 5880 5880 5880 0
378 20250224 140100 208885240 5880 5880 5880 5880 0
379 20250224 140000 208885240 5880 5880 5880 5880 0
380 20250224 135900 208885240 5880 5880 5880 5880 1
381 20250224 135800 208879360 5890 5890 5890 5890 0
382 20250224 135700 208879360 5890 5890 5890 5890 0
383 20250224 135600 208879360 5890 5890 5890 5890 0
384 20250224 135500 208879360 5890 5890 5890 5890 2
385 20250224 135400 208867580 5890 5880 5890 5880 105
386 20250224 135300 208250130 5890 5890 5890 5890 10
387 20250224 135200 208191230 5890 5890 5890 5890 10
388 20250224 135100 208132330 5890 5890 5890 5890 92
389 20250224 135000 207590450 5890 5890 5890 5890 0
390 20250224 134900 207590450 5890 5890 5890 5890 0
391 20250224 134800 207590450 5890 5890 5890 5890 0
392 20250224 134700 207590450 5890 5890 5890 5890 0
393 20250224 134600 207590450 5890 5890 5890 5890 0
394 20250224 134500 207590450 5890 5890 5890 5890 0
395 20250224 134400 207590450 5890 5890 5890 5890 0
396 20250224 134300 207590450 5890 5890 5890 5890 0
397 20250224 134200 207590450 5890 5890 5890 5890 0
398 20250224 134100 207590450 5890 5890 5890 5890 0
399 20250224 134000 207590450 5890 5890 5890 5890 230
400 20250224 133900 206235750 5890 5890 5890 5890 0
401 20250224 133800 206235750 5890 5890 5890 5890 0
402 20250224 133700 206235750 5890 5890 5890 5890 0
403 20250224 133600 206235750 5890 5890 5890 5890 19
404 20250224 133500 206123840 5890 5890 5890 5890 0
405 20250224 133400 206123840 5890 5890 5890 5890 0
406 20250224 133300 206123840 5890 5890 5890 5890 18
407 20250224 133200 206017820 5900 5900 5900 5900 0
408 20250224 133100 206017820 5900 5900 5900 5900 0
409 20250224 133000 206017820 5900 5900 5900 5900 1
410 20250224 132900 206011920 5900 5890 5900 5890 10
411 20250224 132800 205953010 5900 5900 5900 5900 0
412 20250224 132700 205953010 5900 5900 5900 5900 0
413 20250224 132600 205953010 5900 5890 5900 5890 200
414 20250224 132500 204774940 5860 5860 5860 5860 0
415 20250224 132400 204774940 5860 5860 5860 5860 0
416 20250224 132300 204774940 5860 5860 5860 5860 0
417 20250224 132200 204774940 5860 5860 5860 5860 9
418 20250224 132100 204722200 5870 5870 5870 5870 0
419 20250224 132000 204722200 5870 5870 5870 5870 0
420 20250224 131900 204722200 5870 5870 5870 5870 27
421 20250224 131800 204563710 5870 5870 5870 5870 0
422 20250224 131700 204563710 5870 5870 5870 5870 0
423 20250224 131600 204563710 5870 5870 5870 5870 25
424 20250224 131500 204416960 5870 5870 5870 5870 0
425 20250224 131400 204416960 5870 5870 5870 5870 17
426 20250224 131300 204317170 5870 5870 5870 5870 500
427 20250224 131200 201382170 5870 5870 5870 5870 0
428 20250224 131100 201382170 5870 5870 5870 5870 0
429 20250224 131000 201382170 5870 5870 5870 5870 0
430 20250224 130900 201382170 5870 5870 5870 5870 303
431 20250224 130800 199603560 5870 5870 5870 5870 0
432 20250224 130700 199603560 5870 5870 5870 5870 0
433 20250224 130600 199603560 5870 5870 5870 5870 1692
434 20250224 130500 189671520 5880 5880 5880 5880 0
435 20250224 130400 189671520 5880 5880 5880 5880 437
436 20250224 130300 187101960 5880 5880 5880 5880 741
437 20250224 130200 182744880 5880 5880 5880 5880 0
438 20250224 130100 182744880 5880 5880 5880 5880 0
439 20250224 130000 182744880 5880 5880 5880 5880 0
440 20250224 125900 182744880 5880 5880 5880 5880 1
441 20250224 125800 182739000 5890 5890 5890 5890 179
442 20250224 125700 181684690 5890 5890 5890 5890 1
443 20250224 125600 181678800 5900 5890 5900 5890 5
444 20250224 125500 181649310 5890 5890 5890 5890 361
445 20250224 125400 179523020 5890 5890 5890 5890 213
446 20250224 125300 178268450 5890 5890 5890 5890 50
447 20250224 125200 177973950 5890 5890 5890 5890 0
448 20250224 125100 177973950 5890 5890 5890 5890 0
449 20250224 125000 177973950 5890 5890 5890 5890 32
450 20250224 124900 177785470 5890 5890 5890 5890 1
451 20250224 124800 177779580 5890 5890 5890 5890 1
452 20250224 124700 177773690 5890 5890 5890 5890 1
453 20250224 124600 177767800 5890 5890 5890 5890 0
454 20250224 124500 177767800 5890 5890 5890 5890 26
455 20250224 124400 177614660 5890 5890 5890 5890 5
456 20250224 124300 177585210 5880 5880 5880 5880 0
457 20250224 124200 177585210 5880 5880 5880 5880 0
458 20250224 124100 177585210 5880 5880 5880 5880 11
459 20250224 124000 177520530 5880 5880 5880 5880 407
460 20250224 123900 175127370 5880 5890 5890 5880 6
461 20250224 123800 175092080 5880 5870 5880 5870 966
462 20250224 123700 169417420 5870 5870 5870 5870 5
463 20250224 123600 169388070 5830 5850 5850 5830 800
464 20250224 123500 164711850 5870 5870 5870 5870 0
465 20250224 123400 164711850 5870 5870 5870 5870 1
466 20250224 123300 164705980 5870 5870 5870 5870 0
467 20250224 123200 164705980 5870 5870 5870 5870 0
468 20250224 123100 164705980 5870 5870 5870 5870 0
469 20250224 123000 164705980 5870 5860 5870 5860 305
470 20250224 122900 162918630 5870 5870 5870 5870 0
471 20250224 122800 162918630 5870 5870 5870 5870 1
472 20250224 122700 162912760 5870 5870 5870 5870 1
473 20250224 122600 162906890 5870 5870 5870 5870 22
474 20250224 122500 162777750 5870 5870 5870 5860 17
475 20250224 122400 162678060 5870 5870 5870 5870 0
476 20250224 122300 162678060 5870 5870 5870 5870 200
477 20250224 122200 161504060 5870 5870 5870 5870 0
478 20250224 122100 161504060 5870 5870 5870 5870 15
479 20250224 122000 161416010 5870 5870 5870 5870 0
480 20250224 121900 161416010 5870 5870 5870 5870 0
481 20250224 121800 161416010 5870 5870 5870 5870 0
482 20250224 121700 161416010 5870 5870 5870 5870 0
483 20250224 121600 161416010 5870 5870 5870 5870 15
484 20250224 121500 161327960 5870 5870 5870 5870 5
485 20250224 121400 161298610 5870 5870 5870 5870 10
486 20250224 121300 161239910 5870 5870 5870 5870 0
487 20250224 121200 161239910 5870 5870 5870 5870 0
488 20250224 121100 161239910 5870 5870 5870 5870 0
489 20250224 121000 161239910 5870 5870 5870 5870 0
490 20250224 120900 161239910 5870 5870 5870 5870 0
491 20250224 120800 161239910 5870 5870 5870 5870 0
492 20250224 120700 161239910 5870 5870 5870 5870 2
493 20250224 120600 161228170 5870 5870 5870 5870 0
494 20250224 120500 161228170 5870 5870 5870 5870 0
495 20250224 120400 161228170 5870 5870 5870 5870 0
496 20250224 120300 161228170 5870 5870 5870 5870 0
497 20250224 120200 161228170 5870 5870 5870 5870 55
498 20250224 120100 160905320 5870 5870 5870 5870 0
499 20250224 120000 160905320 5870 5870 5870 5870 0
500 20250224 115900 160905320 5870 5870 5870 5870 1
501 20250224 115800 160899450 5870 5870 5870 5870 100
502 20250224 115700 160312450 5870 5870 5870 5870 100
503 20250224 115600 159725450 5860 5860 5860 5860 38
504 20250224 115500 159502770 5860 5860 5860 5860 100
505 20250224 115400 158916770 5860 5860 5860 5860 0
506 20250224 115300 158916770 5860 5860 5860 5860 15
507 20250224 115200 158828870 5860 5860 5860 5860 0
508 20250224 115100 158828870 5860 5860 5860 5860 0
509 20250224 115000 158828870 5860 5860 5860 5860 0
510 20250224 114900 158828870 5860 5860 5860 5860 200
511 20250224 114800 157656870 5850 5850 5850 5850 5
512 20250224 114700 157627620 5850 5850 5850 5850 0
513 20250224 114600 157627620 5850 5850 5850 5850 0
514 20250224 114500 157627620 5850 5850 5850 5850 0
515 20250224 114400 157627620 5850 5850 5850 5850 0
516 20250224 114300 157627620 5850 5850 5850 5850 0
517 20250224 114200 157627620 5850 5850 5850 5850 0
518 20250224 114100 157627620 5850 5850 5850 5850 6
519 20250224 114000 157592520 5850 5850 5850 5850 2
520 20250224 113900 157580820 5860 5860 5860 5860 0
521 20250224 113800 157580820 5860 5860 5860 5860 0
522 20250224 113700 157580820 5860 5860 5860 5860 30
523 20250224 113600 157405020 5860 5860 5860 5860 10
524 20250224 113500 157346420 5860 5860 5860 5860 0
525 20250224 113400 157346420 5860 5860 5860 5860 0
526 20250224 113300 157346420 5860 5860 5860 5860 126
527 20250224 113200 156608060 5870 5870 5870 5870 0
528 20250224 113100 156608060 5870 5870 5870 5870 0
529 20250224 113000 156608060 5870 5870 5870 5870 0
530 20250224 112900 156608060 5870 5870 5870 5870 0
531 20250224 112800 156608060 5870 5870 5870 5870 1
532 20250224 112700 156602190 5860 5860 5860 5860 0
533 20250224 112600 156602190 5860 5860 5860 5860 0
534 20250224 112500 156602190 5860 5860 5860 5860 0
535 20250224 112400 156602190 5860 5860 5860 5860 0
536 20250224 112300 156602190 5860 5860 5860 5860 0
537 20250224 112200 156602190 5860 5860 5870 5860 15
538 20250224 112100 156514240 5860 5860 5860 5860 0
539 20250224 112000 156514240 5860 5860 5860 5860 40
540 20250224 111900 156279840 5860 5850 5860 5850 356
541 20250224 111800 154197180 5850 5850 5850 5850 234
542 20250224 111700 152828280 5850 5850 5850 5850 59
543 20250224 111600 152483130 5850 5850 5850 5850 0
544 20250224 111500 152483130 5850 5850 5850 5850 0
545 20250224 111400 152483130 5850 5850 5850 5850 6
546 20250224 111300 152448030 5850 5850 5850 5850 5
547 20250224 111200 152418780 5840 5840 5840 5840 20
548 20250224 111100 152301980 5840 5840 5840 5840 0
549 20250224 111000 152301980 5840 5840 5840 5840 0
550 20250224 110900 152301980 5840 5840 5840 5840 500
551 20250224 110800 149381980 5840 5840 5840 5840 9
552 20250224 110700 149329420 5850 5850 5850 5850 0
553 20250224 110600 149329420 5850 5850 5850 5850 0
554 20250224 110500 149329420 5850 5850 5850 5850 0
555 20250224 110400 149329420 5850 5850 5850 5850 0
556 20250224 110300 149329420 5850 5850 5850 5850 136
557 20250224 110200 148533820 5840 5840 5840 5840 58
558 20250224 110100 148195100 5840 5830 5840 5830 384
559 20250224 110000 145952590 5830 5840 5840 5830 942
560 20250224 105900 140457310 5830 5830 5830 5830 365
561 20250224 105800 138329360 5830 5820 5830 5820 16
562 20250224 105700 138236090 5830 5830 5830 5830 0
563 20250224 105600 138236090 5830 5830 5830 5830 62
564 20250224 105500 137874630 5820 5820 5820 5820 295
565 20250224 105400 136157730 5820 5820 5820 5820 0
566 20250224 105300 136157730 5820 5820 5820 5820 0
567 20250224 105200 136157730 5820 5820 5820 5820 5
568 20250224 105100 136128630 5810 5810 5810 5810 99
569 20250224 105000 135553440 5820 5820 5820 5820 22
570 20250224 104900 135425400 5820 5820 5820 5820 10
571 20250224 104800 135367200 5820 5820 5820 5820 3
572 20250224 104700 135349740 5820 5820 5820 5820 0
573 20250224 104600 135349740 5820 5820 5820 5820 0
574 20250224 104500 135349740 5820 5820 5820 5820 0
575 20250224 104400 135349740 5820 5820 5820 5820 15
576 20250224 104300 135262440 5810 5810 5810 5810 0
577 20250224 104200 135262440 5810 5810 5810 5810 0
578 20250224 104100 135262440 5810 5810 5810 5810 0
579 20250224 104000 135262440 5810 5810 5810 5810 114
580 20250224 103900 134600100 5810 5810 5810 5810 86
581 20250224 103800 134100440 5810 5810 5810 5810 0
582 20250224 103700 134100440 5810 5810 5810 5810 1
583 20250224 103600 134094630 5800 5800 5800 5800 44
584 20250224 103500 133839430 5800 5810 5810 5800 5
585 20250224 103400 133810390 5800 5800 5800 5800 0
586 20250224 103300 133810390 5800 5800 5800 5800 1
587 20250224 103200 133804590 5810 5810 5810 5810 0
588 20250224 103100 133804590 5810 5810 5810 5810 0
589 20250224 103000 133804590 5810 5810 5810 5810 0
590 20250224 102900 133804590 5810 5810 5810 5810 0
591 20250224 102800 133804590 5810 5810 5810 5810 0
592 20250224 102700 133804590 5810 5810 5810 5810 0
593 20250224 102600 133804590 5810 5800 5810 5800 6
594 20250224 102500 133769750 5800 5800 5800 5800 0
595 20250224 102400 133769750 5800 5800 5800 5800 0
596 20250224 102300 133769750 5800 5800 5800 5800 24
597 20250224 102200 133630550 5810 5810 5810 5810 89
598 20250224 102100 133113460 5810 5810 5810 5810 2
599 20250224 102000 133101840 5800 5800 5800 5800 10
600 20250224 101900 133043840 5800 5800 5800 5800 7
601 20250224 101800 133003240 5800 5790 5800 5790 345
602 20250224 101700 131002250 5800 5800 5800 5800 1
603 20250224 101600 130996450 5790 5790 5790 5790 0
604 20250224 101500 130996450 5790 5790 5790 5790 0
605 20250224 101400 130996450 5790 5790 5790 5790 0
606 20250224 101300 130996450 5790 5790 5790 5790 0
607 20250224 101200 130996450 5790 5790 5790 5790 97
608 20250224 101100 130434820 5790 5790 5790 5790 25
609 20250224 101000 130290070 5810 5810 5810 5810 2
610 20250224 100900 130278450 5760 5760 5760 5760 0
611 20250224 100800 130278450 5760 5790 5790 5760 1000
612 20250224 100700 124509860 5830 5830 5830 5830 0
613 20250224 100600 124509860 5830 5830 5830 5830 0
614 20250224 100500 124509860 5830 5830 5830 5830 0
615 20250224 100400 124509860 5830 5830 5830 5830 1
616 20250224 100300 124504030 5770 5770 5770 5770 0
617 20250224 100200 124504030 5770 5770 5830 5770 378
618 20250224 100100 122300480 5820 5780 5820 5770 304
619 20250224 100000 120532500 5820 5820 5820 5820 0
620 20250224 095900 120532500 5820 5820 5820 5820 0
621 20250224 095800 120532500 5820 5820 5820 5820 2
622 20250224 095700 120520860 5790 5790 5790 5790 400
623 20250224 095600 118204860 5740 5760 5760 5740 665
624 20250224 095500 114387280 5770 5770 5770 5770 11
625 20250224 095400 114323810 5790 5790 5790 5790 0
626 20250224 095300 114323810 5790 5790 5790 5790 0
627 20250224 095200 114323810 5790 5790 5790 5790 14
628 20250224 095100 114242750 5790 5790 5790 5790 21
629 20250224 095000 114121160 5790 5790 5800 5790 6
630 20250224 094900 114086410 5790 5790 5790 5790 1
631 20250224 094800 114080620 5790 5770 5790 5730 915
632 20250224 094700 108819490 5760 5790 5790 5760 3000
633 20250224 094600 91538860 5800 5800 5800 5800 5
634 20250224 094500 91509860 5800 5800 5800 5800 200
635 20250224 094400 90349860 5800 5800 5800 5800 1
636 20250224 094300 90344060 5760 5800 5800 5760 730
637 20250224 094200 86133620 5810 5810 5810 5810 0
638 20250224 094100 86133620 5810 5810 5810 5810 1
639 20250224 094000 86127810 5810 5810 5810 5810 2
640 20250224 093900 86116190 5780 5810 5810 5780 6
641 20250224 093800 86081450 5770 5780 5780 5770 749
642 20250224 093700 81759200 5770 5770 5770 5770 0
643 20250224 093600 81759200 5770 5840 5840 5770 1898
644 20250224 093500 70788140 5790 5790 5790 5790 0
645 20250224 093400 70788140 5790 5800 5800 5790 46
646 20250224 093300 70521350 5790 5800 5800 5790 78
647 20250224 093200 70068960 5810 5810 5810 5810 15
648 20250224 093100 69981810 5830 5830 5830 5830 1
649 20250224 093000 69975980 5830 5800 5830 5790 172
650 20250224 092900 68978370 5800 5830 5830 5800 3
651 20250224 092800 68960910 5800 5800 5800 5800 2
652 20250224 092700 68949310 5830 5830 5830 5830 20
653 20250224 092600 68832710 5830 5800 5830 5790 941
654 20250224 092500 63363590 5800 5820 5820 5800 1063
655 20250224 092400 57196520 5820 5820 5820 5820 10
656 20250224 092300 57138320 5830 5830 5830 5830 0
657 20250224 092200 57138320 5830 5810 5830 5810 65
658 20250224 092100 56760640 5800 5800 5800 5800 1
659 20250224 092000 56754840 5830 5830 5830 5830 0
660 20250224 091900 56754840 5830 5830 5830 5830 1
661 20250224 091800 56749010 5830 5830 5830 5830 1
662 20250224 091700 56743180 5830 5830 5830 5780 249
663 20250224 091600 55298920 5830 5810 5830 5800 1473
664 20250224 091500 46754490 5810 5820 5820 5810 140
665 20250224 091400 45940320 5820 5820 5820 5820 0
666 20250224 091300 45940320 5820 5820 5820 5820 0
667 20250224 091200 45940320 5820 5820 5820 5820 155
668 20250224 091100 45038220 5830 5830 5830 5820 1165
669 20250224 091000 38247920 5840 5840 5840 5840 141
670 20250224 090900 37424480 5840 5840 5840 5840 0
671 20250224 090800 37424480 5840 5840 5840 5840 1
672 20250224 090700 37418640 5820 5820 5820 5820 31
673 20250224 090600 37238220 5820 5810 5850 5810 158
674 20250224 090500 36319830 5850 5850 5850 5850 91
675 20250224 090400 35787480 5830 5810 5830 5810 71
676 20250224 090300 35374950 5800 5830 5830 5800 204
677 20250224 090200 34191630 5840 5840 5840 5830 1505
678 20250224 090100 25405160 5800 5800 5800 5800 1614
679 20250224 090000 16043960 5800 5800 5860 5800 2766