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

682
113810/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202000,8538695380,2215,2215,2215,2215,31387
20250224,201900,8538695380,2215,2215,2215,2215,0
20250224,201800,8538695380,2215,2215,2215,2215,0
20250224,201700,8538695380,2215,2215,2215,2215,0
20250224,201600,8538695380,2215,2215,2215,2215,0
20250224,201500,8538695380,2215,2215,2215,2215,0
20250224,201400,8538695380,2215,2215,2215,2215,0
20250224,201300,8538695380,2215,2215,2215,2215,0
20250224,201200,8538695380,2215,2215,2215,2215,0
20250224,201100,8538695380,2215,2215,2215,2215,0
20250224,201000,8538695380,2215,2215,2215,2215,0
20250224,200900,8538695380,2215,2215,2215,2215,0
20250224,200800,8538695380,2215,2215,2215,2215,0
20250224,200700,8538695380,2215,2215,2215,2215,0
20250224,200600,8538695380,2215,2215,2215,2215,0
20250224,200500,8538695380,2215,2215,2215,2215,0
20250224,200400,8538695380,2215,2215,2215,2215,0
20250224,200300,8538695380,2215,2215,2215,2215,0
20250224,200200,8538695380,2215,2215,2215,2215,0
20250224,200100,8538695380,2215,2215,2215,2215,0
20250224,200000,8538695380,2215,2215,2215,2215,0
20250224,195900,8538695380,2215,2215,2215,2215,0
20250224,195800,8538695380,2215,2215,2215,2215,0
20250224,195700,8538695380,2215,2215,2215,2215,0
20250224,195600,8538695380,2215,2215,2215,2215,0
20250224,195500,8538695380,2215,2215,2215,2215,0
20250224,195400,8538695380,2215,2215,2215,2215,0
20250224,195300,8538695380,2215,2215,2215,2215,0
20250224,195200,8538695380,2215,2215,2215,2215,0
20250224,195100,8538695380,2215,2215,2215,2215,0
20250224,195000,8538695380,2215,2215,2215,2215,31387
20250224,194900,8538695380,2215,2215,2215,2215,0
20250224,194800,8538695380,2215,2215,2215,2215,0
20250224,194700,8538695380,2215,2215,2215,2215,0
20250224,194600,8538695380,2215,2215,2215,2215,0
20250224,194500,8538695380,2215,2215,2215,2215,0
20250224,194400,8538695380,2215,2215,2215,2215,0
20250224,194300,8538695380,2215,2215,2215,2215,0
20250224,194200,8538695380,2215,2215,2215,2215,0
20250224,194100,8538695380,2215,2215,2215,2215,0
20250224,194000,8538695380,2215,2215,2215,2215,0
20250224,193900,8538695380,2215,2215,2215,2215,0
20250224,193800,8538695380,2215,2215,2215,2215,0
20250224,193700,8538695380,2215,2215,2215,2215,0
20250224,193600,8538695380,2215,2215,2215,2215,0
20250224,193500,8538695380,2215,2215,2215,2215,0
20250224,193400,8538695380,2215,2215,2215,2215,0
20250224,193300,8538695380,2215,2215,2215,2215,0
20250224,193200,8538695380,2215,2215,2215,2215,0
20250224,193100,8538695380,2215,2215,2215,2215,0
20250224,193000,8538695380,2215,2215,2215,2215,0
20250224,192900,8538695380,2215,2215,2215,2215,0
20250224,192800,8538695380,2215,2215,2215,2215,0
20250224,192700,8538695380,2215,2215,2215,2215,0
20250224,192600,8538695380,2215,2215,2215,2215,0
20250224,192500,8538695380,2215,2215,2215,2215,0
20250224,192400,8538695380,2215,2215,2215,2215,0
20250224,192300,8538695380,2215,2215,2215,2215,0
20250224,192200,8538695380,2215,2215,2215,2215,0
20250224,192100,8538695380,2215,2215,2215,2215,0
20250224,192000,8538695380,2215,2215,2215,2215,31387
20250224,191900,8538695380,2215,2215,2215,2215,0
20250224,191800,8538695380,2215,2215,2215,2215,0
20250224,191700,8538695380,2215,2215,2215,2215,0
20250224,191600,8538695380,2215,2215,2215,2215,0
20250224,191500,8538695380,2215,2215,2215,2215,0
20250224,191400,8538695380,2215,2215,2215,2215,0
20250224,191300,8538695380,2215,2215,2215,2215,0
20250224,191200,8538695380,2215,2215,2215,2215,0
20250224,191100,8538695380,2215,2215,2215,2215,0
20250224,191000,8538695380,2215,2215,2215,2215,0
20250224,190900,8538695380,2215,2215,2215,2215,0
20250224,190800,8538695380,2215,2215,2215,2215,0
20250224,190700,8538695380,2215,2215,2215,2215,0
20250224,190600,8538695380,2215,2215,2215,2215,0
20250224,190500,8538695380,2215,2215,2215,2215,0
20250224,190400,8538695380,2215,2215,2215,2215,0
20250224,190300,8538695380,2215,2215,2215,2215,0
20250224,190200,8538695380,2215,2215,2215,2215,0
20250224,190100,8538695380,2215,2215,2215,2215,0
20250224,190000,8538695380,2215,2215,2215,2215,0
20250224,185900,8538695380,2215,2215,2215,2215,0
20250224,185800,8538695380,2215,2215,2215,2215,0
20250224,185700,8538695380,2215,2215,2215,2215,0
20250224,185600,8538695380,2215,2215,2215,2215,0
20250224,185500,8538695380,2215,2215,2215,2215,0
20250224,185400,8538695380,2215,2215,2215,2215,0
20250224,185300,8538695380,2215,2215,2215,2215,0
20250224,185200,8538695380,2215,2215,2215,2215,0
20250224,185100,8538695380,2215,2215,2215,2215,0
20250224,185000,8538695380,2215,2215,2215,2215,31387
20250224,184900,8538695380,2215,2215,2215,2215,0
20250224,184800,8538695380,2215,2215,2215,2215,0
20250224,184700,8538695380,2215,2215,2215,2215,0
20250224,184600,8538695380,2215,2215,2215,2215,0
20250224,184500,8538695380,2215,2215,2215,2215,0
20250224,184400,8538695380,2215,2215,2215,2215,0
20250224,184300,8538695380,2215,2215,2215,2215,0
20250224,184200,8538695380,2215,2215,2215,2215,0
20250224,184100,8538695380,2215,2215,2215,2215,0
20250224,184000,8538695380,2215,2215,2215,2215,0
20250224,183900,8538695380,2215,2215,2215,2215,0
20250224,183800,8538695380,2215,2215,2215,2215,0
20250224,183700,8538695380,2215,2215,2215,2215,0
20250224,183600,8538695380,2215,2215,2215,2215,0
20250224,183500,8538695380,2215,2215,2215,2215,0
20250224,183400,8538695380,2215,2215,2215,2215,0
20250224,183300,8538695380,2215,2215,2215,2215,0
20250224,183200,8538695380,2215,2215,2215,2215,0
20250224,183100,8538695380,2215,2215,2215,2215,0
20250224,183000,8538695380,2215,2215,2215,2215,0
20250224,182900,8538695380,2215,2215,2215,2215,0
20250224,182800,8538695380,2215,2215,2215,2215,0
20250224,182700,8538695380,2215,2215,2215,2215,0
20250224,182600,8538695380,2215,2215,2215,2215,0
20250224,182500,8538695380,2215,2215,2215,2215,0
20250224,182400,8538695380,2215,2215,2215,2215,0
20250224,182300,8538695380,2215,2215,2215,2215,0
20250224,182200,8538695380,2215,2215,2215,2215,0
20250224,182100,8538695380,2215,2215,2215,2215,0
20250224,182000,8538695380,2215,2215,2215,2215,31387
20250224,181900,8538695380,2215,2215,2215,2215,0
20250224,181800,8538695380,2215,2215,2215,2215,0
20250224,181700,8538695380,2215,2215,2215,2215,0
20250224,181600,8538695380,2215,2215,2215,2215,0
20250224,181500,8538695380,2215,2215,2215,2215,0
20250224,181400,8538695380,2215,2215,2215,2215,0
20250224,181300,8538695380,2215,2215,2215,2215,0
20250224,181200,8538695380,2215,2215,2215,2215,0
20250224,181100,8538695380,2215,2215,2215,2215,0
20250224,181000,8538695380,2215,2215,2215,2215,0
20250224,180900,8538695380,2215,2215,2215,2215,0
20250224,180800,8538695380,2215,2215,2215,2215,0
20250224,180700,8538695380,2215,2215,2215,2215,0
20250224,180600,8538695380,2215,2215,2215,2215,0
20250224,180500,8538695380,2215,2215,2215,2215,0
20250224,180400,8538695380,2215,2215,2215,2215,0
20250224,180300,8538695380,2215,2215,2215,2215,0
20250224,180200,8538695380,2215,2215,2215,2215,0
20250224,180100,8538695380,2215,2215,2215,2215,0
20250224,180000,8538695380,2215,2215,2215,2215,0
20250224,175900,8538695380,2215,2215,2215,2215,0
20250224,175800,8538695380,2215,2215,2215,2215,0
20250224,175700,8538695380,2215,2215,2215,2215,0
20250224,175600,8538695380,2215,2215,2215,2215,0
20250224,175500,8538695380,2215,2215,2215,2215,0
20250224,175400,8538695380,2215,2215,2215,2215,0
20250224,175300,8538695380,2215,2215,2215,2215,0
20250224,175200,8538695380,2215,2215,2215,2215,0
20250224,175100,8538695380,2215,2215,2215,2215,0
20250224,175000,8538695380,2215,2215,2215,2215,31387
20250224,174900,8538695380,2215,2215,2215,2215,0
20250224,174800,8538695380,2215,2215,2215,2215,0
20250224,174700,8538695380,2215,2215,2215,2215,0
20250224,174600,8538695380,2215,2215,2215,2215,0
20250224,174500,8538695380,2215,2215,2215,2215,0
20250224,174400,8538695380,2215,2215,2215,2215,0
20250224,174300,8538695380,2215,2215,2215,2215,0
20250224,174200,8538695380,2215,2215,2215,2215,0
20250224,174100,8538695380,2215,2215,2215,2215,0
20250224,174000,8538695380,2215,2215,2215,2215,0
20250224,173900,8538695380,2215,2215,2215,2215,0
20250224,173800,8538695380,2215,2215,2215,2215,0
20250224,173700,8538695380,2215,2215,2215,2215,0
20250224,173600,8538695380,2215,2215,2215,2215,0
20250224,173500,8538695380,2215,2215,2215,2215,0
20250224,173400,8538695380,2215,2215,2215,2215,0
20250224,173300,8538695380,2215,2215,2215,2215,0
20250224,173200,8538695380,2215,2215,2215,2215,0
20250224,173100,8538695380,2215,2215,2215,2215,0
20250224,173000,8538695380,2215,2215,2215,2215,0
20250224,172900,8538695380,2215,2215,2215,2215,0
20250224,172800,8538695380,2215,2215,2215,2215,0
20250224,172700,8538695380,2215,2215,2215,2215,0
20250224,172600,8538695380,2215,2215,2215,2215,0
20250224,172500,8538695380,2215,2215,2215,2215,0
20250224,172400,8538695380,2215,2215,2215,2215,0
20250224,172300,8538695380,2215,2215,2215,2215,0
20250224,172200,8538695380,2215,2215,2215,2215,0
20250224,172100,8538695380,2215,2215,2215,2215,0
20250224,172000,8538695380,2215,2215,2215,2215,31387
20250224,171900,8538695380,2215,2215,2215,2215,0
20250224,171800,8538695380,2215,2215,2215,2215,0
20250224,171700,8538695380,2215,2215,2215,2215,0
20250224,171600,8538695380,2215,2215,2215,2215,0
20250224,171500,8538695380,2215,2215,2215,2215,0
20250224,171400,8538695380,2215,2215,2215,2215,0
20250224,171300,8538695380,2215,2215,2215,2215,0
20250224,171200,8538695380,2215,2215,2215,2215,0
20250224,171100,8538695380,2215,2215,2215,2215,0
20250224,171000,8538695380,2215,2215,2215,2215,0
20250224,170900,8538695380,2215,2215,2215,2215,0
20250224,170800,8538695380,2215,2215,2215,2215,0
20250224,170700,8538695380,2215,2215,2215,2215,0
20250224,170600,8538695380,2215,2215,2215,2215,0
20250224,170500,8538695380,2215,2215,2215,2215,0
20250224,170400,8538695380,2215,2215,2215,2215,0
20250224,170300,8538695380,2215,2215,2215,2215,0
20250224,170200,8538695380,2215,2215,2215,2215,0
20250224,170100,8538695380,2215,2215,2215,2215,0
20250224,170000,8538695380,2215,2215,2215,2215,0
20250224,165900,8538695380,2215,2215,2215,2215,0
20250224,165800,8538695380,2215,2215,2215,2215,0
20250224,165700,8538695380,2215,2215,2215,2215,0
20250224,165600,8538695380,2215,2215,2215,2215,0
20250224,165500,8538695380,2215,2215,2215,2215,0
20250224,165400,8538695380,2215,2215,2215,2215,0
20250224,165300,8538695380,2215,2215,2215,2215,0
20250224,165200,8538695380,2215,2215,2215,2215,0
20250224,165100,8538695380,2215,2215,2215,2215,0
20250224,165000,8538695380,2215,2215,2215,2215,31387
20250224,164900,8538695380,2215,2215,2215,2215,0
20250224,164800,8538695380,2215,2215,2215,2215,0
20250224,164700,8538695380,2215,2215,2215,2215,0
20250224,164600,8538695380,2215,2215,2215,2215,0
20250224,164500,8538695380,2215,2215,2215,2215,0
20250224,164400,8538695380,2215,2215,2215,2215,0
20250224,164300,8538695380,2215,2215,2215,2215,0
20250224,164200,8538695380,2215,2215,2215,2215,0
20250224,164100,8538695380,2215,2215,2215,2215,0
20250224,164000,8538695380,2215,2215,2215,2215,0
20250224,163900,8538695380,2215,2215,2215,2215,0
20250224,163800,8538695380,2215,2215,2215,2215,0
20250224,163700,8538695380,2215,2215,2215,2215,0
20250224,163600,8538695380,2215,2215,2215,2215,0
20250224,163500,8538695380,2215,2215,2215,2215,0
20250224,163400,8538695380,2215,2215,2215,2215,0
20250224,163300,8538695380,2215,2215,2215,2215,0
20250224,163200,8538695380,2215,2215,2215,2215,0
20250224,163100,8538695380,2215,2215,2215,2215,0
20250224,163000,8538695380,2215,2215,2215,2215,0
20250224,162900,8538695380,2215,2215,2215,2215,0
20250224,162800,8538695380,2215,2215,2215,2215,0
20250224,162700,8538695380,2215,2215,2215,2215,0
20250224,162600,8538695380,2215,2215,2215,2215,0
20250224,162500,8538695380,2215,2215,2215,2215,0
20250224,162400,8538695380,2215,2215,2215,2215,0
20250224,162300,8538695380,2215,2215,2215,2215,0
20250224,162200,8538695380,2215,2215,2215,2215,0
20250224,162100,8538695380,2215,2215,2215,2215,0
20250224,162000,8538695380,2215,2215,2215,2215,31387
20250224,161900,8538695380,2215,2215,2215,2215,0
20250224,161800,8538695380,2215,2215,2215,2215,0
20250224,161700,8538695380,2215,2215,2215,2215,0
20250224,161600,8538695380,2215,2215,2215,2215,0
20250224,161500,8538695380,2215,2215,2215,2215,0
20250224,161400,8538695380,2215,2215,2215,2215,0
20250224,161300,8538695380,2215,2215,2215,2215,0
20250224,161200,8538695380,2215,2215,2215,2215,0
20250224,161100,8538695380,2215,2215,2215,2215,0
20250224,161000,8538695380,2215,2215,2215,2215,0
20250224,160900,8538695380,2215,2215,2215,2215,0
20250224,160800,8538695380,2215,2215,2215,2215,0
20250224,160700,8538695380,2215,2215,2215,2215,0
20250224,160600,8538695380,2215,2215,2215,2215,0
20250224,160500,8538695380,2215,2215,2215,2215,0
20250224,160400,8538695380,2215,2215,2215,2215,0
20250224,160300,8538695380,2215,2215,2215,2215,0
20250224,160200,8538695380,2215,2215,2215,2215,0
20250224,160100,8538695380,2215,2215,2215,2215,0
20250224,160000,8538695380,2215,2215,2215,2215,0
20250224,155900,8538695380,2215,2215,2215,2215,0
20250224,155800,8538695380,2215,2215,2215,2215,0
20250224,155700,8538695380,2215,2215,2215,2215,0
20250224,155600,8538695380,2215,2215,2215,2215,0
20250224,155500,8538695380,2215,2215,2215,2215,0
20250224,155400,8538695380,2215,2215,2215,2215,0
20250224,155300,8538695380,2215,2215,2215,2215,0
20250224,155200,8538695380,2215,2215,2215,2215,0
20250224,155100,8538695380,2215,2215,2215,2215,0
20250224,155000,8538695380,2215,2215,2215,2215,31387
20250224,154900,8538695380,2215,2215,2215,2215,0
20250224,154800,8538695380,2215,2215,2215,2215,0
20250224,154700,8538695380,2215,2215,2215,2215,0
20250224,154600,8538695380,2215,2215,2215,2215,0
20250224,154500,8538695380,2215,2215,2215,2215,0
20250224,154400,8538695380,2215,2215,2215,2215,0
20250224,154300,8538695380,2215,2215,2215,2215,0
20250224,154200,8538695380,2215,2215,2215,2215,0
20250224,154100,8538695380,2215,2215,2215,2215,0
20250224,154000,8538695380,2215,2215,2215,2215,0
20250224,153900,8538695380,2215,2215,2215,2215,0
20250224,153800,8538695380,2215,2215,2215,2215,0
20250224,153700,8538695380,2215,2215,2215,2215,0
20250224,153600,8538695380,2215,2215,2215,2215,0
20250224,153500,8538695380,2215,2215,2215,2215,0
20250224,153400,8538695380,2215,2215,2215,2215,0
20250224,153300,8538695380,2215,2215,2215,2215,0
20250224,153200,8538695380,2215,2215,2215,2215,0
20250224,153100,8538695380,2215,2215,2215,2215,0
20250224,153000,8538695380,2215,2215,2215,2215,31387
20250224,152900,8469173175,2220,2220,2220,2220,0
20250224,152800,8469173175,2220,2220,2220,2220,0
20250224,152700,8469173175,2220,2220,2220,2220,0
20250224,152600,8469173175,2220,2220,2220,2220,0
20250224,152500,8469173175,2220,2220,2220,2220,0
20250224,152400,8469173175,2220,2220,2220,2220,0
20250224,152300,8469173175,2220,2220,2220,2220,0
20250224,152200,8469173175,2220,2220,2220,2220,0
20250224,152100,8469173175,2220,2220,2220,2220,0
20250224,152000,8469173175,2220,2220,2220,2220,0
20250224,151900,8469173175,2220,2215,2220,2215,2995
20250224,151800,8462529800,2220,2215,2220,2215,2935
20250224,151700,8456022055,2220,2210,2220,2210,14461
20250224,151600,8423992230,2210,2215,2220,2210,4305
20250224,151500,8414462905,2220,2210,2220,2210,4302
20250224,151400,8404936890,2220,2220,2220,2210,11879
20250224,151300,8378612040,2220,2215,2220,2215,322
20250224,151200,8377897270,2215,2220,2220,2215,4971
20250224,151100,8366876650,2220,2220,2220,2215,212
20250224,151000,8366407010,2220,2220,2220,2220,1099
20250224,150900,8363967230,2220,2225,2225,2220,5412
20250224,150800,8351937765,2225,2220,2225,2220,1151
20250224,150700,8349382480,2220,2215,2225,2215,6876
20250224,150600,8334125150,2215,2210,2215,2210,5627
20250224,150500,8321689240,2215,2215,2215,2205,12227
20250224,150400,8294670690,2215,2215,2215,2210,2476
20250224,150300,8289188850,2215,2215,2215,2210,1822
20250224,150200,8285161350,2215,2210,2215,2210,5102
20250224,150100,8273882350,2210,2210,2210,2210,3226
20250224,150000,8266752890,2210,2210,2210,2210,1485
20250224,145900,8263471040,2205,2210,2210,2205,702
20250224,145800,8261922530,2205,2210,2210,2205,6869
20250224,145700,8246751065,2215,2210,2215,2210,1468
20250224,145600,8243506780,2205,2210,2210,2205,3157
20250224,145500,8236530725,2210,2205,2210,2205,1792
20250224,145400,8232579005,2210,2205,2210,2205,1506
20250224,145300,8229257640,2205,2210,2215,2200,16077
20250224,145200,8193805030,2215,2215,2215,2210,909
20250224,145100,8191795735,2215,2215,2215,2210,1805
20250224,145000,8187802710,2215,2215,2215,2215,2001
20250224,144900,8183370495,2215,2215,2215,2215,18
20250224,144800,8183330625,2220,2225,2225,2210,10022
20250224,144700,8161159310,2215,2225,2225,2215,5671
20250224,144600,8148589095,2220,2220,2220,2215,3171
20250224,144500,8141560030,2220,2220,2225,2215,1343
20250224,144400,8138578665,2225,2225,2225,2225,504
20250224,144300,8137457265,2225,2220,2225,2220,3642
20250224,144200,8129371925,2220,2220,2220,2215,16964
20250224,144100,8091751160,2220,2225,2225,2220,862
20250224,144000,8089837495,2225,2220,2225,2220,902
20250224,143900,8087830550,2225,2220,2225,2220,506
20250224,143800,8086707200,2220,2220,2220,2220,62
20250224,143700,8086569560,2225,2220,2225,2220,3002
20250224,143600,8079891830,2220,2220,2220,2220,278
20250224,143500,8079274670,2220,2220,2220,2220,96
20250224,143400,8079061550,2220,2220,2220,2220,908
20250224,143300,8077045790,2220,2220,2220,2220,2323
20250224,143200,8071888730,2220,2220,2220,2220,3
20250224,143100,8071882070,2215,2215,2215,2215,26
20250224,143000,8071824480,2215,2225,2225,2215,1298
20250224,142900,8068947240,2225,2220,2225,2220,7313
20250224,142800,8052712355,2220,2220,2220,2220,1989
20250224,142700,8048296775,2220,2215,2220,2215,696
20250224,142600,8046752060,2215,2220,2220,2215,2614
20250224,142500,8040962040,2215,2215,2220,2215,2007
20250224,142400,8036514250,2220,2215,2220,2215,997
20250224,142300,8034305890,2220,2220,2220,2220,673
20250224,142200,8032811830,2225,2220,2225,2220,3000
20250224,142100,8026137330,2220,2215,2220,2215,1430
20250224,142000,8022967880,2220,2225,2225,2220,617
20250224,141900,8021598130,2220,2220,2220,2215,843
20250224,141800,8019727170,2220,2220,2220,2220,3952
20250224,141700,8010953730,2220,2220,2220,2220,0
20250224,141600,8010953730,2220,2220,2220,2220,30
20250224,141500,8010887130,2220,2225,2225,2220,835
20250224,141400,8009030155,2215,2220,2220,2215,2350
20250224,141300,8003815980,2220,2215,2220,2215,1148
20250224,141200,8001272420,2220,2220,2220,2220,417
20250224,141100,8000346680,2225,2225,2225,2225,3
20250224,141000,8000340005,2230,2225,2230,2220,4963
20250224,140900,7989307185,2215,2220,2220,2215,1109
20250224,140800,7986845295,2220,2220,2225,2220,4229
20250224,140700,7977456880,2220,2225,2225,2220,3132
20250224,140600,7970493185,2225,2225,2225,2225,993
20250224,140500,7968283760,2225,2230,2230,2225,60
20250224,140400,7968150110,2230,2230,2230,2230,23
20250224,140300,7968098820,2230,2230,2230,2230,2
20250224,140200,7968094360,2230,2230,2230,2230,0
20250224,140100,7968094360,2230,2230,2230,2230,622
20250224,140000,7966707300,2220,2230,2230,2220,829
20250224,135900,7964863930,2225,2230,2230,2220,11408
20250224,135800,7939481905,2230,2230,2230,2230,4602
20250224,135700,7929219445,2230,2240,2240,2230,7126
20250224,135600,7913293320,2235,2235,2235,2235,4071
20250224,135500,7904194635,2235,2230,2235,2230,5419
20250224,135400,7892095265,2230,2230,2230,2230,2185
20250224,135300,7887222715,2230,2230,2230,2230,2231
20250224,135200,7882247585,2230,2220,2230,2220,2331
20250224,135100,7877071865,2220,2225,2225,2220,500
20250224,135000,7875960660,2215,2225,2225,2215,611
20250224,134900,7874601295,2215,2215,2215,2215,391
20250224,134800,7873735230,2220,2225,2225,2220,5125
20250224,134700,7862341730,2225,2225,2225,2225,2164
20250224,134600,7857526830,2225,2225,2225,2225,2
20250224,134500,7857522380,2220,2220,2220,2220,27
20250224,134400,7857462440,2225,2225,2225,2225,1800
20250224,134300,7853457440,2225,2225,2225,2225,226
20250224,134200,7852954590,2225,2225,2225,2220,1866
20250224,134100,7848811500,2225,2225,2225,2225,1
20250224,134000,7848809275,2215,2220,2220,2215,4040
20250224,133900,7839854755,2220,2225,2225,2220,4756
20250224,133800,7829283405,2220,2225,2225,2220,4210
20250224,133700,7819934440,2225,2225,2225,2220,2033
20250224,133600,7815419720,2225,2230,2230,2225,1259
20250224,133500,7812616445,2230,2230,2235,2230,1551
20250224,133400,7809157690,2235,2230,2235,2230,3481
20250224,133300,7801395050,2230,2225,2230,2225,283
20250224,133200,7800765315,2220,2225,2225,2220,2301
20250224,133100,7795657070,2225,2220,2225,2220,826
20250224,133000,7793819720,2225,2225,2225,2225,0
20250224,132900,7793819720,2225,2225,2230,2215,8678
20250224,132800,7774551135,2225,2225,2225,2225,1224
20250224,132700,7771827735,2225,2230,2230,2205,38788
20250224,132600,7686026815,2235,2230,2235,2230,356
20250224,132500,7685232115,2235,2235,2235,2235,66
20250224,132400,7685084605,2240,2235,2240,2235,2078
20250224,132300,7680432250,2230,2230,2240,2230,4790
20250224,132200,7669729115,2225,2230,2240,2225,3102
20250224,132100,7662808930,2230,2225,2230,2225,1125
20250224,132000,7660300805,2225,2230,2235,2220,3363
20250224,131900,7652813715,2230,2230,2230,2230,1338
20250224,131800,7649829975,2230,2225,2230,2225,162
20250224,131700,7649469490,2220,2230,2230,2220,1394
20250224,131600,7646368285,2230,2230,2230,2230,100
20250224,131500,7646145285,2235,2235,2235,2235,284
20250224,131400,7645510545,2235,2235,2235,2225,4206
20250224,131300,7636129365,2225,2235,2235,2225,3770
20250224,131200,7627724550,2235,2240,2240,2235,24
20250224,131100,7627670905,2235,2235,2240,2230,19767
20250224,131000,7583506655,2235,2230,2235,2220,2867
20250224,130900,7577102915,2235,2240,2240,2235,103
20250224,130800,7576872705,2235,2235,2245,2235,19395
20250224,130700,7533508390,2235,2230,2235,2230,5786
20250224,130600,7520605600,2230,2225,2230,2225,2951
20250224,130500,7514031800,2225,2225,2225,2225,2267
20250224,130400,7508987725,2225,2225,2225,2220,1169
20250224,130300,7506392530,2225,2225,2225,2225,2622
20250224,130200,7500558580,2225,2220,2225,2220,152
20250224,130100,7500221130,2220,2220,2225,2220,6381
20250224,130000,7486026630,2225,2210,2225,2210,2305
20250224,125900,7480920825,2210,2210,2210,2210,256
20250224,125800,7480355065,2210,2210,2210,2200,16040
20250224,125700,7445030695,2220,2220,2225,2220,2707
20250224,125600,7439020405,2220,2210,2220,2210,1200
20250224,125500,7436364155,2215,2215,2220,2215,885
20250224,125400,7434401455,2215,2215,2215,2215,1633
20250224,125300,7430784360,2225,2220,2225,2220,24
20250224,125200,7430731050,2220,2210,2225,2205,1488
20250224,125100,7427446045,2205,2215,2215,2205,1290
20250224,125000,7424588715,2215,2215,2215,2205,6094
20250224,124900,7411129925,2215,2220,2220,2215,263
20250224,124800,7410546070,2220,2220,2220,2220,10
20250224,124700,7410523870,2220,2220,2220,2220,210
20250224,124600,7410057670,2210,2215,2220,2210,1592
20250224,124500,7406533465,2220,2220,2220,2220,419
20250224,124400,7405603285,2220,2215,2220,2215,5550
20250224,124300,7393282315,2220,2220,2220,2220,0
20250224,124200,7393282315,2220,2210,2220,2210,6483
20250224,124100,7378944885,2210,2210,2210,2210,975
20250224,124000,7376790135,2215,2215,2215,2210,2429
20250224,123900,7371419900,2215,2215,2220,2215,5057
20250224,123800,7360218620,2220,2220,2220,2215,1287
20250224,123700,7357366950,2220,2220,2220,2220,2121
20250224,123600,7352658330,2220,2220,2225,2220,9088
20250224,123500,7332469125,2220,2220,2220,2215,3512
20250224,123400,7324682240,2220,2225,2225,2220,16143
20250224,123300,7288837010,2225,2225,2225,2220,7866
20250224,123200,7271349460,2230,2230,2230,2230,100
20250224,123100,7271126460,2225,2230,2230,2225,579
20250224,123000,7269835850,2230,2225,2230,2225,1108
20250224,122900,7267370525,2225,2225,2225,2220,1019
20250224,122800,7265103400,2225,2225,2230,2225,77
20250224,122700,7264932005,2230,2230,2230,2225,3897
20250224,122600,7256259820,2225,2230,2235,2225,987
20250224,122500,7254058705,2230,2230,2230,2230,7
20250224,122400,7254043095,2225,2225,2225,2225,1511
20250224,122300,7250681120,2225,2225,2225,2225,765
20250224,122200,7248978995,2225,2230,2230,2225,1326
20250224,122100,7246027365,2235,2235,2235,2230,28
20250224,122000,7245964815,2235,2225,2235,2220,6174
20250224,121900,7232198935,2225,2225,2225,2220,8472
20250224,121800,7213352135,2225,2230,2230,2225,3590
20250224,121700,7205363315,2230,2230,2230,2225,3331
20250224,121600,7197936685,2230,2230,2230,2230,3033
20250224,121500,7191173095,2235,2240,2240,2235,3252
20250224,121400,7183898875,2235,2240,2240,2235,1950
20250224,121300,7179540545,2240,2240,2240,2240,2494
20250224,121200,7173953985,2240,2245,2245,2240,3285
20250224,121100,7166594160,2240,2240,2245,2240,919
20250224,121000,7164533100,2240,2245,2245,2240,2935
20250224,120900,7157944030,2245,2245,2245,2240,86
20250224,120800,7157751020,2245,2245,2245,2245,1193
20250224,120700,7155072735,2250,2245,2250,2240,503
20250224,120600,7153944965,2245,2250,2250,2245,2728
20250224,120500,7147814150,2250,2250,2250,2230,4625
20250224,120400,7137443745,2240,2250,2250,2240,1009
20250224,120300,7135183515,2245,2245,2250,2240,3792
20250224,120200,7126668530,2245,2245,2245,2245,0
20250224,120100,7126668530,2245,2245,2245,2245,12
20250224,120000,7126641590,2235,2250,2250,2235,4606
20250224,115900,7116328040,2245,2235,2245,2235,8085
20250224,115800,7098229535,2235,2235,2235,2235,1242
20250224,115700,7095453665,2235,2235,2235,2235,31
20250224,115600,7095384380,2230,2230,2230,2230,2240
20250224,115500,7090389180,2235,2235,2235,2230,2111
20250224,115400,7085681545,2230,2235,2235,2230,123
20250224,115300,7085407245,2230,2230,2230,2230,400
20250224,115200,7084515245,2240,2245,2245,2240,1448
20250224,115100,7081271645,2240,2235,2245,2235,8868
20250224,115000,7061424200,2240,2230,2240,2230,5549
20250224,114900,7049018015,2230,2220,2230,2205,12360
20250224,114800,7021665805,2235,2225,2235,2225,1929
20250224,114700,7017359590,2225,2225,2225,2215,10040
20250224,114600,6995083070,2235,2235,2235,2235,937
20250224,114500,6992988875,2240,2235,2240,2235,79
20250224,114400,6992812305,2235,2230,2235,2220,7789
20250224,114300,6975468035,2235,2235,2235,2235,202
20250224,114200,6975016565,2225,2230,2235,2225,862
20250224,114100,6973097645,2230,2230,2230,2220,4392
20250224,114000,6963326480,2230,2225,2230,2225,6232
20250224,113900,6949450280,2225,2230,2235,2225,8040
20250224,113800,6931521545,2235,2240,2240,2235,2242
20250224,113700,6926510650,2240,2240,2240,2235,665
20250224,113600,6925023940,2245,2245,2245,2235,2089
20250224,113500,6920339525,2245,2245,2245,2240,1640
20250224,113400,6916665750,2245,2245,2245,2245,0
20250224,113300,6916665750,2245,2250,2250,2245,1273
20250224,113200,6913807745,2245,2230,2245,2230,7125
20250224,113100,6897874755,2235,2235,2235,2235,162
20250224,113000,6897512685,2235,2235,2235,2225,1913
20250224,112900,6893249400,2230,2240,2240,2230,1406
20250224,112800,6890113920,2240,2235,2240,2235,1621
20250224,112700,6886490880,2240,2235,2240,2230,1267
20250224,112600,6883659205,2240,2240,2245,2240,714
20250224,112500,6882059820,2240,2245,2245,2240,77
20250224,112400,6881887315,2235,2245,2245,2235,1539
20250224,112300,6878444160,2245,2240,2245,2240,201
20250224,112200,6877993915,2240,2245,2245,2240,3192
20250224,112100,6870828825,2240,2245,2245,2240,9350
20250224,112000,6849884820,2245,2245,2250,2240,1839
20250224,111900,6845758020,2245,2250,2250,2245,1517
20250224,111800,6842352205,2250,2250,2255,2245,7429
20250224,111700,6825646850,2245,2250,2250,2245,2552
20250224,111600,6819904895,2250,2255,2255,2250,5563
20250224,111500,6807381350,2260,2240,2260,2240,10169
20250224,111400,6784527885,2240,2235,2240,2230,8070
20250224,111300,6766460005,2235,2235,2235,2235,1780
20250224,111200,6762481705,2240,2230,2240,2230,3270
20250224,111100,6755183990,2230,2235,2235,2230,1487
20250224,111000,6751866745,2230,2230,2235,2230,4279
20250224,110900,6742315120,2225,2220,2225,2220,693
20250224,110800,6740774155,2215,2225,2225,2215,2937
20250224,110700,6734258435,2225,2225,2225,2225,21
20250224,110600,6734211710,2225,2220,2225,2220,3955
20250224,110500,6725426610,2225,2225,2225,2220,3226
20250224,110400,6718251250,2225,2230,2230,2220,2184
20250224,110300,6713398000,2220,2230,2230,2220,5684
20250224,110200,6700778410,2230,2225,2230,2215,9811
20250224,110100,6678965275,2220,2225,2225,2215,1091
20250224,110000,6676548125,2215,2220,2225,2215,4817
20250224,105900,6665872270,2225,2230,2230,2215,53254
20250224,105800,6547369910,2230,2230,2235,2220,8237
20250224,105700,6529045485,2220,2235,2240,2220,38999
20250224,105600,6441919875,2240,2205,2240,2205,6924
20250224,105500,6426483535,2210,2210,2220,2200,8108
20250224,105400,6408577615,2220,2225,2225,2210,3292
20250224,105300,6401282670,2210,2210,2225,2200,4224
20250224,105200,6391958020,2205,2220,2220,2200,12563
20250224,105100,6364251945,2220,2230,2235,2210,11772
20250224,105000,6338075630,2225,2235,2240,2225,4668
20250224,104900,6327663730,2225,2225,2240,2215,8430
20250224,104800,6308899900,2235,2245,2250,2225,25526
20250224,104700,6251775465,2240,2225,2245,2220,24568
20250224,104600,6196959580,2220,2225,2230,2215,21023
20250224,104500,6150220670,2230,2225,2235,2220,8166
20250224,104400,6132032300,2230,2205,2230,2205,14661
20250224,104300,6099600125,2210,2210,2215,2200,2396
20250224,104200,6094309995,2215,2200,2215,2200,21849
20250224,104100,6046187535,2200,2200,2200,2200,0
20250224,104000,6046187535,2200,2205,2205,2200,5533
20250224,103900,6034009605,2205,2220,2230,2200,52701
20250224,103800,5917832625,2220,2225,2235,2220,5461
20250224,103700,5905695595,2225,2225,2235,2225,3096
20250224,103600,5898804120,2215,2235,2240,2215,6236
20250224,103500,5884942095,2215,2250,2250,2215,37377
20250224,103400,5801559775,2245,2255,2255,2245,10950
20250224,103300,5776944555,2255,2255,2255,2250,6744
20250224,103200,5761755330,2255,2260,2260,2255,5936
20250224,103100,5748364450,2260,2255,2260,2255,2528
20250224,103000,5742661160,2255,2255,2260,2250,3209
20250224,102900,5735427550,2260,2260,2260,2255,2421
20250224,102800,5729967455,2260,2255,2260,2255,8001
20250224,102700,5711919425,2255,2260,2260,2255,9443
20250224,102600,5690606420,2265,2280,2285,2265,16368
20250224,102500,5653334775,2280,2280,2285,2280,7179
20250224,102400,5636941415,2280,2275,2280,2265,5021
20250224,102300,5625528695,2275,2275,2275,2275,1823
20250224,102200,5621381370,2275,2275,2280,2275,3913
20250224,102100,5612468290,2275,2280,2285,2275,10883
20250224,102000,5587662160,2280,2275,2280,2270,9152
20250224,101900,5566837765,2280,2280,2280,2275,7476
20250224,101800,5549820385,2280,2280,2280,2275,1613
20250224,101700,5546144540,2280,2280,2285,2280,11599
20250224,101600,5519662530,2280,2285,2285,2280,12819
20250224,101500,5490413265,2285,2265,2285,2265,16617
20250224,101400,5452597895,2265,2265,2265,2250,1320
20250224,101300,5449612885,2265,2260,2265,2250,4657
20250224,101200,5439106800,2265,2250,2265,2250,10389
20250224,101100,5415685625,2255,2250,2255,2245,6373
20250224,101000,5401336775,2255,2250,2255,2250,9541
20250224,100900,5379830950,2250,2250,2255,2250,5878
20250224,100800,5366595625,2250,2255,2255,2240,33401
20250224,100700,5291376470,2265,2275,2280,2255,28776
20250224,100600,5226156420,2280,2270,2280,2270,5712
20250224,100500,5213170180,2275,2270,2285,2265,9370
20250224,100400,5191855855,2270,2270,2275,2265,8390
20250224,100300,5172820685,2270,2260,2270,2260,8913
20250224,100200,5152611585,2260,2260,2260,2260,3274
20250224,100100,5145212345,2265,2260,2270,2260,3106
20250224,100000,5138180690,2260,2275,2275,2260,4174
20250224,095900,5128722285,2275,2270,2275,2265,3677
20250224,095800,5120376995,2265,2260,2270,2260,2907
20250224,095700,5113798900,2260,2260,2260,2260,8898
20250224,095600,5093689420,2260,2265,2270,2260,12765
20250224,095500,5064793665,2270,2275,2280,2265,15245
20250224,095400,5030185060,2275,2260,2280,2260,11055
20250224,095300,5005085605,2255,2265,2265,2250,24842
20250224,095200,4948921720,2265,2245,2270,2245,20352
20250224,095100,4902804715,2245,2250,2255,2240,40153
20250224,095000,4812548240,2255,2270,2270,2250,47448
20250224,094900,4705352815,2275,2275,2275,2270,5101
20250224,094800,4693748835,2270,2275,2280,2270,5546
20250224,094700,4681141060,2280,2285,2285,2275,8720
20250224,094600,4661263185,2285,2275,2290,2270,9425
20250224,094500,4639743760,2275,2295,2295,2265,25849
20250224,094400,4580876585,2295,2305,2310,2280,15354
20250224,094300,4545687690,2305,2315,2325,2305,21336
20250224,094200,4496322225,2315,2320,2330,2315,37484
20250224,094100,4409266765,2320,2315,2330,2315,23074
20250224,094000,4355734230,2315,2325,2335,2315,14664
20250224,093900,4321572480,2330,2310,2330,2310,13245
20250224,093800,4290880070,2310,2290,2315,2290,32674
20250224,093700,4215676890,2290,2285,2295,2280,25501
20250224,093600,4157338370,2290,2285,2295,2280,7573
20250224,093500,4140016425,2285,2290,2290,2280,8795
20250224,093400,4119930230,2290,2295,2300,2290,23245
20250224,093300,4066593605,2295,2275,2295,2275,10737
20250224,093200,4042059045,2275,2275,2285,2265,14211
20250224,093100,4009753385,2270,2300,2300,2255,62029
20250224,093000,3868261600,2300,2300,2300,2285,14141
20250224,092900,3835826515,2295,2300,2315,2280,72746
20250224,092800,3668794455,2315,2330,2330,2300,64424
20250224,092700,3519869680,2330,2360,2365,2325,51535
20250224,092600,3399132295,2365,2365,2370,2355,28124
20250224,092500,3332745095,2365,2365,2370,2345,45595
20250224,092400,3225427290,2360,2370,2385,2360,30511
20250224,092300,3153121250,2385,2395,2400,2375,44415
20250224,092200,3047053425,2390,2400,2430,2390,74682
20250224,092100,2867408060,2400,2380,2440,2370,69014
20250224,092000,2700953570,2380,2415,2415,2365,61057
20250224,091900,2555109070,2415,2440,2440,2375,196463
20250224,091800,2078794860,2440,2440,2440,2440,0
20250224,091700,2078794860,2440,2440,2440,2440,0
20250224,091600,2078794860,2440,2360,2440,2360,196506
20250224,091500,1606717030,2365,2370,2375,2350,47897
20250224,091400,1493496695,2370,2360,2385,2345,55144
20250224,091300,1362768250,2355,2355,2400,2345,123154
20250224,091200,1069889840,2355,2320,2355,2320,101925
20250224,091100,831129095,2320,2280,2325,2280,36268
20250224,091000,747453720,2280,2300,2310,2265,43947
20250224,090900,647254850,2300,2280,2315,2275,22730
20250224,090800,594977040,2270,2280,2285,2270,7919
20250224,090700,576967940,2285,2265,2290,2260,15912
20250224,090600,540775590,2265,2310,2320,2265,36984
20250224,090500,455852900,2310,2300,2315,2270,25117
20250224,090400,398331420,2305,2270,2335,2265,77608
20250224,090300,220026155,2270,2215,2270,2215,41761
20250224,090200,126039435,2230,2235,2245,2205,9353
20250224,090100,105177345,2240,2205,2245,2190,17295
20250224,090000,66897420,2190,2220,2220,2180,30165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 202000 8538695380 2215 2215 2215 2215 31387
3 20250224 201900 8538695380 2215 2215 2215 2215 0
4 20250224 201800 8538695380 2215 2215 2215 2215 0
5 20250224 201700 8538695380 2215 2215 2215 2215 0
6 20250224 201600 8538695380 2215 2215 2215 2215 0
7 20250224 201500 8538695380 2215 2215 2215 2215 0
8 20250224 201400 8538695380 2215 2215 2215 2215 0
9 20250224 201300 8538695380 2215 2215 2215 2215 0
10 20250224 201200 8538695380 2215 2215 2215 2215 0
11 20250224 201100 8538695380 2215 2215 2215 2215 0
12 20250224 201000 8538695380 2215 2215 2215 2215 0
13 20250224 200900 8538695380 2215 2215 2215 2215 0
14 20250224 200800 8538695380 2215 2215 2215 2215 0
15 20250224 200700 8538695380 2215 2215 2215 2215 0
16 20250224 200600 8538695380 2215 2215 2215 2215 0
17 20250224 200500 8538695380 2215 2215 2215 2215 0
18 20250224 200400 8538695380 2215 2215 2215 2215 0
19 20250224 200300 8538695380 2215 2215 2215 2215 0
20 20250224 200200 8538695380 2215 2215 2215 2215 0
21 20250224 200100 8538695380 2215 2215 2215 2215 0
22 20250224 200000 8538695380 2215 2215 2215 2215 0
23 20250224 195900 8538695380 2215 2215 2215 2215 0
24 20250224 195800 8538695380 2215 2215 2215 2215 0
25 20250224 195700 8538695380 2215 2215 2215 2215 0
26 20250224 195600 8538695380 2215 2215 2215 2215 0
27 20250224 195500 8538695380 2215 2215 2215 2215 0
28 20250224 195400 8538695380 2215 2215 2215 2215 0
29 20250224 195300 8538695380 2215 2215 2215 2215 0
30 20250224 195200 8538695380 2215 2215 2215 2215 0
31 20250224 195100 8538695380 2215 2215 2215 2215 0
32 20250224 195000 8538695380 2215 2215 2215 2215 31387
33 20250224 194900 8538695380 2215 2215 2215 2215 0
34 20250224 194800 8538695380 2215 2215 2215 2215 0
35 20250224 194700 8538695380 2215 2215 2215 2215 0
36 20250224 194600 8538695380 2215 2215 2215 2215 0
37 20250224 194500 8538695380 2215 2215 2215 2215 0
38 20250224 194400 8538695380 2215 2215 2215 2215 0
39 20250224 194300 8538695380 2215 2215 2215 2215 0
40 20250224 194200 8538695380 2215 2215 2215 2215 0
41 20250224 194100 8538695380 2215 2215 2215 2215 0
42 20250224 194000 8538695380 2215 2215 2215 2215 0
43 20250224 193900 8538695380 2215 2215 2215 2215 0
44 20250224 193800 8538695380 2215 2215 2215 2215 0
45 20250224 193700 8538695380 2215 2215 2215 2215 0
46 20250224 193600 8538695380 2215 2215 2215 2215 0
47 20250224 193500 8538695380 2215 2215 2215 2215 0
48 20250224 193400 8538695380 2215 2215 2215 2215 0
49 20250224 193300 8538695380 2215 2215 2215 2215 0
50 20250224 193200 8538695380 2215 2215 2215 2215 0
51 20250224 193100 8538695380 2215 2215 2215 2215 0
52 20250224 193000 8538695380 2215 2215 2215 2215 0
53 20250224 192900 8538695380 2215 2215 2215 2215 0
54 20250224 192800 8538695380 2215 2215 2215 2215 0
55 20250224 192700 8538695380 2215 2215 2215 2215 0
56 20250224 192600 8538695380 2215 2215 2215 2215 0
57 20250224 192500 8538695380 2215 2215 2215 2215 0
58 20250224 192400 8538695380 2215 2215 2215 2215 0
59 20250224 192300 8538695380 2215 2215 2215 2215 0
60 20250224 192200 8538695380 2215 2215 2215 2215 0
61 20250224 192100 8538695380 2215 2215 2215 2215 0
62 20250224 192000 8538695380 2215 2215 2215 2215 31387
63 20250224 191900 8538695380 2215 2215 2215 2215 0
64 20250224 191800 8538695380 2215 2215 2215 2215 0
65 20250224 191700 8538695380 2215 2215 2215 2215 0
66 20250224 191600 8538695380 2215 2215 2215 2215 0
67 20250224 191500 8538695380 2215 2215 2215 2215 0
68 20250224 191400 8538695380 2215 2215 2215 2215 0
69 20250224 191300 8538695380 2215 2215 2215 2215 0
70 20250224 191200 8538695380 2215 2215 2215 2215 0
71 20250224 191100 8538695380 2215 2215 2215 2215 0
72 20250224 191000 8538695380 2215 2215 2215 2215 0
73 20250224 190900 8538695380 2215 2215 2215 2215 0
74 20250224 190800 8538695380 2215 2215 2215 2215 0
75 20250224 190700 8538695380 2215 2215 2215 2215 0
76 20250224 190600 8538695380 2215 2215 2215 2215 0
77 20250224 190500 8538695380 2215 2215 2215 2215 0
78 20250224 190400 8538695380 2215 2215 2215 2215 0
79 20250224 190300 8538695380 2215 2215 2215 2215 0
80 20250224 190200 8538695380 2215 2215 2215 2215 0
81 20250224 190100 8538695380 2215 2215 2215 2215 0
82 20250224 190000 8538695380 2215 2215 2215 2215 0
83 20250224 185900 8538695380 2215 2215 2215 2215 0
84 20250224 185800 8538695380 2215 2215 2215 2215 0
85 20250224 185700 8538695380 2215 2215 2215 2215 0
86 20250224 185600 8538695380 2215 2215 2215 2215 0
87 20250224 185500 8538695380 2215 2215 2215 2215 0
88 20250224 185400 8538695380 2215 2215 2215 2215 0
89 20250224 185300 8538695380 2215 2215 2215 2215 0
90 20250224 185200 8538695380 2215 2215 2215 2215 0
91 20250224 185100 8538695380 2215 2215 2215 2215 0
92 20250224 185000 8538695380 2215 2215 2215 2215 31387
93 20250224 184900 8538695380 2215 2215 2215 2215 0
94 20250224 184800 8538695380 2215 2215 2215 2215 0
95 20250224 184700 8538695380 2215 2215 2215 2215 0
96 20250224 184600 8538695380 2215 2215 2215 2215 0
97 20250224 184500 8538695380 2215 2215 2215 2215 0
98 20250224 184400 8538695380 2215 2215 2215 2215 0
99 20250224 184300 8538695380 2215 2215 2215 2215 0
100 20250224 184200 8538695380 2215 2215 2215 2215 0
101 20250224 184100 8538695380 2215 2215 2215 2215 0
102 20250224 184000 8538695380 2215 2215 2215 2215 0
103 20250224 183900 8538695380 2215 2215 2215 2215 0
104 20250224 183800 8538695380 2215 2215 2215 2215 0
105 20250224 183700 8538695380 2215 2215 2215 2215 0
106 20250224 183600 8538695380 2215 2215 2215 2215 0
107 20250224 183500 8538695380 2215 2215 2215 2215 0
108 20250224 183400 8538695380 2215 2215 2215 2215 0
109 20250224 183300 8538695380 2215 2215 2215 2215 0
110 20250224 183200 8538695380 2215 2215 2215 2215 0
111 20250224 183100 8538695380 2215 2215 2215 2215 0
112 20250224 183000 8538695380 2215 2215 2215 2215 0
113 20250224 182900 8538695380 2215 2215 2215 2215 0
114 20250224 182800 8538695380 2215 2215 2215 2215 0
115 20250224 182700 8538695380 2215 2215 2215 2215 0
116 20250224 182600 8538695380 2215 2215 2215 2215 0
117 20250224 182500 8538695380 2215 2215 2215 2215 0
118 20250224 182400 8538695380 2215 2215 2215 2215 0
119 20250224 182300 8538695380 2215 2215 2215 2215 0
120 20250224 182200 8538695380 2215 2215 2215 2215 0
121 20250224 182100 8538695380 2215 2215 2215 2215 0
122 20250224 182000 8538695380 2215 2215 2215 2215 31387
123 20250224 181900 8538695380 2215 2215 2215 2215 0
124 20250224 181800 8538695380 2215 2215 2215 2215 0
125 20250224 181700 8538695380 2215 2215 2215 2215 0
126 20250224 181600 8538695380 2215 2215 2215 2215 0
127 20250224 181500 8538695380 2215 2215 2215 2215 0
128 20250224 181400 8538695380 2215 2215 2215 2215 0
129 20250224 181300 8538695380 2215 2215 2215 2215 0
130 20250224 181200 8538695380 2215 2215 2215 2215 0
131 20250224 181100 8538695380 2215 2215 2215 2215 0
132 20250224 181000 8538695380 2215 2215 2215 2215 0
133 20250224 180900 8538695380 2215 2215 2215 2215 0
134 20250224 180800 8538695380 2215 2215 2215 2215 0
135 20250224 180700 8538695380 2215 2215 2215 2215 0
136 20250224 180600 8538695380 2215 2215 2215 2215 0
137 20250224 180500 8538695380 2215 2215 2215 2215 0
138 20250224 180400 8538695380 2215 2215 2215 2215 0
139 20250224 180300 8538695380 2215 2215 2215 2215 0
140 20250224 180200 8538695380 2215 2215 2215 2215 0
141 20250224 180100 8538695380 2215 2215 2215 2215 0
142 20250224 180000 8538695380 2215 2215 2215 2215 0
143 20250224 175900 8538695380 2215 2215 2215 2215 0
144 20250224 175800 8538695380 2215 2215 2215 2215 0
145 20250224 175700 8538695380 2215 2215 2215 2215 0
146 20250224 175600 8538695380 2215 2215 2215 2215 0
147 20250224 175500 8538695380 2215 2215 2215 2215 0
148 20250224 175400 8538695380 2215 2215 2215 2215 0
149 20250224 175300 8538695380 2215 2215 2215 2215 0
150 20250224 175200 8538695380 2215 2215 2215 2215 0
151 20250224 175100 8538695380 2215 2215 2215 2215 0
152 20250224 175000 8538695380 2215 2215 2215 2215 31387
153 20250224 174900 8538695380 2215 2215 2215 2215 0
154 20250224 174800 8538695380 2215 2215 2215 2215 0
155 20250224 174700 8538695380 2215 2215 2215 2215 0
156 20250224 174600 8538695380 2215 2215 2215 2215 0
157 20250224 174500 8538695380 2215 2215 2215 2215 0
158 20250224 174400 8538695380 2215 2215 2215 2215 0
159 20250224 174300 8538695380 2215 2215 2215 2215 0
160 20250224 174200 8538695380 2215 2215 2215 2215 0
161 20250224 174100 8538695380 2215 2215 2215 2215 0
162 20250224 174000 8538695380 2215 2215 2215 2215 0
163 20250224 173900 8538695380 2215 2215 2215 2215 0
164 20250224 173800 8538695380 2215 2215 2215 2215 0
165 20250224 173700 8538695380 2215 2215 2215 2215 0
166 20250224 173600 8538695380 2215 2215 2215 2215 0
167 20250224 173500 8538695380 2215 2215 2215 2215 0
168 20250224 173400 8538695380 2215 2215 2215 2215 0
169 20250224 173300 8538695380 2215 2215 2215 2215 0
170 20250224 173200 8538695380 2215 2215 2215 2215 0
171 20250224 173100 8538695380 2215 2215 2215 2215 0
172 20250224 173000 8538695380 2215 2215 2215 2215 0
173 20250224 172900 8538695380 2215 2215 2215 2215 0
174 20250224 172800 8538695380 2215 2215 2215 2215 0
175 20250224 172700 8538695380 2215 2215 2215 2215 0
176 20250224 172600 8538695380 2215 2215 2215 2215 0
177 20250224 172500 8538695380 2215 2215 2215 2215 0
178 20250224 172400 8538695380 2215 2215 2215 2215 0
179 20250224 172300 8538695380 2215 2215 2215 2215 0
180 20250224 172200 8538695380 2215 2215 2215 2215 0
181 20250224 172100 8538695380 2215 2215 2215 2215 0
182 20250224 172000 8538695380 2215 2215 2215 2215 31387
183 20250224 171900 8538695380 2215 2215 2215 2215 0
184 20250224 171800 8538695380 2215 2215 2215 2215 0
185 20250224 171700 8538695380 2215 2215 2215 2215 0
186 20250224 171600 8538695380 2215 2215 2215 2215 0
187 20250224 171500 8538695380 2215 2215 2215 2215 0
188 20250224 171400 8538695380 2215 2215 2215 2215 0
189 20250224 171300 8538695380 2215 2215 2215 2215 0
190 20250224 171200 8538695380 2215 2215 2215 2215 0
191 20250224 171100 8538695380 2215 2215 2215 2215 0
192 20250224 171000 8538695380 2215 2215 2215 2215 0
193 20250224 170900 8538695380 2215 2215 2215 2215 0
194 20250224 170800 8538695380 2215 2215 2215 2215 0
195 20250224 170700 8538695380 2215 2215 2215 2215 0
196 20250224 170600 8538695380 2215 2215 2215 2215 0
197 20250224 170500 8538695380 2215 2215 2215 2215 0
198 20250224 170400 8538695380 2215 2215 2215 2215 0
199 20250224 170300 8538695380 2215 2215 2215 2215 0
200 20250224 170200 8538695380 2215 2215 2215 2215 0
201 20250224 170100 8538695380 2215 2215 2215 2215 0
202 20250224 170000 8538695380 2215 2215 2215 2215 0
203 20250224 165900 8538695380 2215 2215 2215 2215 0
204 20250224 165800 8538695380 2215 2215 2215 2215 0
205 20250224 165700 8538695380 2215 2215 2215 2215 0
206 20250224 165600 8538695380 2215 2215 2215 2215 0
207 20250224 165500 8538695380 2215 2215 2215 2215 0
208 20250224 165400 8538695380 2215 2215 2215 2215 0
209 20250224 165300 8538695380 2215 2215 2215 2215 0
210 20250224 165200 8538695380 2215 2215 2215 2215 0
211 20250224 165100 8538695380 2215 2215 2215 2215 0
212 20250224 165000 8538695380 2215 2215 2215 2215 31387
213 20250224 164900 8538695380 2215 2215 2215 2215 0
214 20250224 164800 8538695380 2215 2215 2215 2215 0
215 20250224 164700 8538695380 2215 2215 2215 2215 0
216 20250224 164600 8538695380 2215 2215 2215 2215 0
217 20250224 164500 8538695380 2215 2215 2215 2215 0
218 20250224 164400 8538695380 2215 2215 2215 2215 0
219 20250224 164300 8538695380 2215 2215 2215 2215 0
220 20250224 164200 8538695380 2215 2215 2215 2215 0
221 20250224 164100 8538695380 2215 2215 2215 2215 0
222 20250224 164000 8538695380 2215 2215 2215 2215 0
223 20250224 163900 8538695380 2215 2215 2215 2215 0
224 20250224 163800 8538695380 2215 2215 2215 2215 0
225 20250224 163700 8538695380 2215 2215 2215 2215 0
226 20250224 163600 8538695380 2215 2215 2215 2215 0
227 20250224 163500 8538695380 2215 2215 2215 2215 0
228 20250224 163400 8538695380 2215 2215 2215 2215 0
229 20250224 163300 8538695380 2215 2215 2215 2215 0
230 20250224 163200 8538695380 2215 2215 2215 2215 0
231 20250224 163100 8538695380 2215 2215 2215 2215 0
232 20250224 163000 8538695380 2215 2215 2215 2215 0
233 20250224 162900 8538695380 2215 2215 2215 2215 0
234 20250224 162800 8538695380 2215 2215 2215 2215 0
235 20250224 162700 8538695380 2215 2215 2215 2215 0
236 20250224 162600 8538695380 2215 2215 2215 2215 0
237 20250224 162500 8538695380 2215 2215 2215 2215 0
238 20250224 162400 8538695380 2215 2215 2215 2215 0
239 20250224 162300 8538695380 2215 2215 2215 2215 0
240 20250224 162200 8538695380 2215 2215 2215 2215 0
241 20250224 162100 8538695380 2215 2215 2215 2215 0
242 20250224 162000 8538695380 2215 2215 2215 2215 31387
243 20250224 161900 8538695380 2215 2215 2215 2215 0
244 20250224 161800 8538695380 2215 2215 2215 2215 0
245 20250224 161700 8538695380 2215 2215 2215 2215 0
246 20250224 161600 8538695380 2215 2215 2215 2215 0
247 20250224 161500 8538695380 2215 2215 2215 2215 0
248 20250224 161400 8538695380 2215 2215 2215 2215 0
249 20250224 161300 8538695380 2215 2215 2215 2215 0
250 20250224 161200 8538695380 2215 2215 2215 2215 0
251 20250224 161100 8538695380 2215 2215 2215 2215 0
252 20250224 161000 8538695380 2215 2215 2215 2215 0
253 20250224 160900 8538695380 2215 2215 2215 2215 0
254 20250224 160800 8538695380 2215 2215 2215 2215 0
255 20250224 160700 8538695380 2215 2215 2215 2215 0
256 20250224 160600 8538695380 2215 2215 2215 2215 0
257 20250224 160500 8538695380 2215 2215 2215 2215 0
258 20250224 160400 8538695380 2215 2215 2215 2215 0
259 20250224 160300 8538695380 2215 2215 2215 2215 0
260 20250224 160200 8538695380 2215 2215 2215 2215 0
261 20250224 160100 8538695380 2215 2215 2215 2215 0
262 20250224 160000 8538695380 2215 2215 2215 2215 0
263 20250224 155900 8538695380 2215 2215 2215 2215 0
264 20250224 155800 8538695380 2215 2215 2215 2215 0
265 20250224 155700 8538695380 2215 2215 2215 2215 0
266 20250224 155600 8538695380 2215 2215 2215 2215 0
267 20250224 155500 8538695380 2215 2215 2215 2215 0
268 20250224 155400 8538695380 2215 2215 2215 2215 0
269 20250224 155300 8538695380 2215 2215 2215 2215 0
270 20250224 155200 8538695380 2215 2215 2215 2215 0
271 20250224 155100 8538695380 2215 2215 2215 2215 0
272 20250224 155000 8538695380 2215 2215 2215 2215 31387
273 20250224 154900 8538695380 2215 2215 2215 2215 0
274 20250224 154800 8538695380 2215 2215 2215 2215 0
275 20250224 154700 8538695380 2215 2215 2215 2215 0
276 20250224 154600 8538695380 2215 2215 2215 2215 0
277 20250224 154500 8538695380 2215 2215 2215 2215 0
278 20250224 154400 8538695380 2215 2215 2215 2215 0
279 20250224 154300 8538695380 2215 2215 2215 2215 0
280 20250224 154200 8538695380 2215 2215 2215 2215 0
281 20250224 154100 8538695380 2215 2215 2215 2215 0
282 20250224 154000 8538695380 2215 2215 2215 2215 0
283 20250224 153900 8538695380 2215 2215 2215 2215 0
284 20250224 153800 8538695380 2215 2215 2215 2215 0
285 20250224 153700 8538695380 2215 2215 2215 2215 0
286 20250224 153600 8538695380 2215 2215 2215 2215 0
287 20250224 153500 8538695380 2215 2215 2215 2215 0
288 20250224 153400 8538695380 2215 2215 2215 2215 0
289 20250224 153300 8538695380 2215 2215 2215 2215 0
290 20250224 153200 8538695380 2215 2215 2215 2215 0
291 20250224 153100 8538695380 2215 2215 2215 2215 0
292 20250224 153000 8538695380 2215 2215 2215 2215 31387
293 20250224 152900 8469173175 2220 2220 2220 2220 0
294 20250224 152800 8469173175 2220 2220 2220 2220 0
295 20250224 152700 8469173175 2220 2220 2220 2220 0
296 20250224 152600 8469173175 2220 2220 2220 2220 0
297 20250224 152500 8469173175 2220 2220 2220 2220 0
298 20250224 152400 8469173175 2220 2220 2220 2220 0
299 20250224 152300 8469173175 2220 2220 2220 2220 0
300 20250224 152200 8469173175 2220 2220 2220 2220 0
301 20250224 152100 8469173175 2220 2220 2220 2220 0
302 20250224 152000 8469173175 2220 2220 2220 2220 0
303 20250224 151900 8469173175 2220 2215 2220 2215 2995
304 20250224 151800 8462529800 2220 2215 2220 2215 2935
305 20250224 151700 8456022055 2220 2210 2220 2210 14461
306 20250224 151600 8423992230 2210 2215 2220 2210 4305
307 20250224 151500 8414462905 2220 2210 2220 2210 4302
308 20250224 151400 8404936890 2220 2220 2220 2210 11879
309 20250224 151300 8378612040 2220 2215 2220 2215 322
310 20250224 151200 8377897270 2215 2220 2220 2215 4971
311 20250224 151100 8366876650 2220 2220 2220 2215 212
312 20250224 151000 8366407010 2220 2220 2220 2220 1099
313 20250224 150900 8363967230 2220 2225 2225 2220 5412
314 20250224 150800 8351937765 2225 2220 2225 2220 1151
315 20250224 150700 8349382480 2220 2215 2225 2215 6876
316 20250224 150600 8334125150 2215 2210 2215 2210 5627
317 20250224 150500 8321689240 2215 2215 2215 2205 12227
318 20250224 150400 8294670690 2215 2215 2215 2210 2476
319 20250224 150300 8289188850 2215 2215 2215 2210 1822
320 20250224 150200 8285161350 2215 2210 2215 2210 5102
321 20250224 150100 8273882350 2210 2210 2210 2210 3226
322 20250224 150000 8266752890 2210 2210 2210 2210 1485
323 20250224 145900 8263471040 2205 2210 2210 2205 702
324 20250224 145800 8261922530 2205 2210 2210 2205 6869
325 20250224 145700 8246751065 2215 2210 2215 2210 1468
326 20250224 145600 8243506780 2205 2210 2210 2205 3157
327 20250224 145500 8236530725 2210 2205 2210 2205 1792
328 20250224 145400 8232579005 2210 2205 2210 2205 1506
329 20250224 145300 8229257640 2205 2210 2215 2200 16077
330 20250224 145200 8193805030 2215 2215 2215 2210 909
331 20250224 145100 8191795735 2215 2215 2215 2210 1805
332 20250224 145000 8187802710 2215 2215 2215 2215 2001
333 20250224 144900 8183370495 2215 2215 2215 2215 18
334 20250224 144800 8183330625 2220 2225 2225 2210 10022
335 20250224 144700 8161159310 2215 2225 2225 2215 5671
336 20250224 144600 8148589095 2220 2220 2220 2215 3171
337 20250224 144500 8141560030 2220 2220 2225 2215 1343
338 20250224 144400 8138578665 2225 2225 2225 2225 504
339 20250224 144300 8137457265 2225 2220 2225 2220 3642
340 20250224 144200 8129371925 2220 2220 2220 2215 16964
341 20250224 144100 8091751160 2220 2225 2225 2220 862
342 20250224 144000 8089837495 2225 2220 2225 2220 902
343 20250224 143900 8087830550 2225 2220 2225 2220 506
344 20250224 143800 8086707200 2220 2220 2220 2220 62
345 20250224 143700 8086569560 2225 2220 2225 2220 3002
346 20250224 143600 8079891830 2220 2220 2220 2220 278
347 20250224 143500 8079274670 2220 2220 2220 2220 96
348 20250224 143400 8079061550 2220 2220 2220 2220 908
349 20250224 143300 8077045790 2220 2220 2220 2220 2323
350 20250224 143200 8071888730 2220 2220 2220 2220 3
351 20250224 143100 8071882070 2215 2215 2215 2215 26
352 20250224 143000 8071824480 2215 2225 2225 2215 1298
353 20250224 142900 8068947240 2225 2220 2225 2220 7313
354 20250224 142800 8052712355 2220 2220 2220 2220 1989
355 20250224 142700 8048296775 2220 2215 2220 2215 696
356 20250224 142600 8046752060 2215 2220 2220 2215 2614
357 20250224 142500 8040962040 2215 2215 2220 2215 2007
358 20250224 142400 8036514250 2220 2215 2220 2215 997
359 20250224 142300 8034305890 2220 2220 2220 2220 673
360 20250224 142200 8032811830 2225 2220 2225 2220 3000
361 20250224 142100 8026137330 2220 2215 2220 2215 1430
362 20250224 142000 8022967880 2220 2225 2225 2220 617
363 20250224 141900 8021598130 2220 2220 2220 2215 843
364 20250224 141800 8019727170 2220 2220 2220 2220 3952
365 20250224 141700 8010953730 2220 2220 2220 2220 0
366 20250224 141600 8010953730 2220 2220 2220 2220 30
367 20250224 141500 8010887130 2220 2225 2225 2220 835
368 20250224 141400 8009030155 2215 2220 2220 2215 2350
369 20250224 141300 8003815980 2220 2215 2220 2215 1148
370 20250224 141200 8001272420 2220 2220 2220 2220 417
371 20250224 141100 8000346680 2225 2225 2225 2225 3
372 20250224 141000 8000340005 2230 2225 2230 2220 4963
373 20250224 140900 7989307185 2215 2220 2220 2215 1109
374 20250224 140800 7986845295 2220 2220 2225 2220 4229
375 20250224 140700 7977456880 2220 2225 2225 2220 3132
376 20250224 140600 7970493185 2225 2225 2225 2225 993
377 20250224 140500 7968283760 2225 2230 2230 2225 60
378 20250224 140400 7968150110 2230 2230 2230 2230 23
379 20250224 140300 7968098820 2230 2230 2230 2230 2
380 20250224 140200 7968094360 2230 2230 2230 2230 0
381 20250224 140100 7968094360 2230 2230 2230 2230 622
382 20250224 140000 7966707300 2220 2230 2230 2220 829
383 20250224 135900 7964863930 2225 2230 2230 2220 11408
384 20250224 135800 7939481905 2230 2230 2230 2230 4602
385 20250224 135700 7929219445 2230 2240 2240 2230 7126
386 20250224 135600 7913293320 2235 2235 2235 2235 4071
387 20250224 135500 7904194635 2235 2230 2235 2230 5419
388 20250224 135400 7892095265 2230 2230 2230 2230 2185
389 20250224 135300 7887222715 2230 2230 2230 2230 2231
390 20250224 135200 7882247585 2230 2220 2230 2220 2331
391 20250224 135100 7877071865 2220 2225 2225 2220 500
392 20250224 135000 7875960660 2215 2225 2225 2215 611
393 20250224 134900 7874601295 2215 2215 2215 2215 391
394 20250224 134800 7873735230 2220 2225 2225 2220 5125
395 20250224 134700 7862341730 2225 2225 2225 2225 2164
396 20250224 134600 7857526830 2225 2225 2225 2225 2
397 20250224 134500 7857522380 2220 2220 2220 2220 27
398 20250224 134400 7857462440 2225 2225 2225 2225 1800
399 20250224 134300 7853457440 2225 2225 2225 2225 226
400 20250224 134200 7852954590 2225 2225 2225 2220 1866
401 20250224 134100 7848811500 2225 2225 2225 2225 1
402 20250224 134000 7848809275 2215 2220 2220 2215 4040
403 20250224 133900 7839854755 2220 2225 2225 2220 4756
404 20250224 133800 7829283405 2220 2225 2225 2220 4210
405 20250224 133700 7819934440 2225 2225 2225 2220 2033
406 20250224 133600 7815419720 2225 2230 2230 2225 1259
407 20250224 133500 7812616445 2230 2230 2235 2230 1551
408 20250224 133400 7809157690 2235 2230 2235 2230 3481
409 20250224 133300 7801395050 2230 2225 2230 2225 283
410 20250224 133200 7800765315 2220 2225 2225 2220 2301
411 20250224 133100 7795657070 2225 2220 2225 2220 826
412 20250224 133000 7793819720 2225 2225 2225 2225 0
413 20250224 132900 7793819720 2225 2225 2230 2215 8678
414 20250224 132800 7774551135 2225 2225 2225 2225 1224
415 20250224 132700 7771827735 2225 2230 2230 2205 38788
416 20250224 132600 7686026815 2235 2230 2235 2230 356
417 20250224 132500 7685232115 2235 2235 2235 2235 66
418 20250224 132400 7685084605 2240 2235 2240 2235 2078
419 20250224 132300 7680432250 2230 2230 2240 2230 4790
420 20250224 132200 7669729115 2225 2230 2240 2225 3102
421 20250224 132100 7662808930 2230 2225 2230 2225 1125
422 20250224 132000 7660300805 2225 2230 2235 2220 3363
423 20250224 131900 7652813715 2230 2230 2230 2230 1338
424 20250224 131800 7649829975 2230 2225 2230 2225 162
425 20250224 131700 7649469490 2220 2230 2230 2220 1394
426 20250224 131600 7646368285 2230 2230 2230 2230 100
427 20250224 131500 7646145285 2235 2235 2235 2235 284
428 20250224 131400 7645510545 2235 2235 2235 2225 4206
429 20250224 131300 7636129365 2225 2235 2235 2225 3770
430 20250224 131200 7627724550 2235 2240 2240 2235 24
431 20250224 131100 7627670905 2235 2235 2240 2230 19767
432 20250224 131000 7583506655 2235 2230 2235 2220 2867
433 20250224 130900 7577102915 2235 2240 2240 2235 103
434 20250224 130800 7576872705 2235 2235 2245 2235 19395
435 20250224 130700 7533508390 2235 2230 2235 2230 5786
436 20250224 130600 7520605600 2230 2225 2230 2225 2951
437 20250224 130500 7514031800 2225 2225 2225 2225 2267
438 20250224 130400 7508987725 2225 2225 2225 2220 1169
439 20250224 130300 7506392530 2225 2225 2225 2225 2622
440 20250224 130200 7500558580 2225 2220 2225 2220 152
441 20250224 130100 7500221130 2220 2220 2225 2220 6381
442 20250224 130000 7486026630 2225 2210 2225 2210 2305
443 20250224 125900 7480920825 2210 2210 2210 2210 256
444 20250224 125800 7480355065 2210 2210 2210 2200 16040
445 20250224 125700 7445030695 2220 2220 2225 2220 2707
446 20250224 125600 7439020405 2220 2210 2220 2210 1200
447 20250224 125500 7436364155 2215 2215 2220 2215 885
448 20250224 125400 7434401455 2215 2215 2215 2215 1633
449 20250224 125300 7430784360 2225 2220 2225 2220 24
450 20250224 125200 7430731050 2220 2210 2225 2205 1488
451 20250224 125100 7427446045 2205 2215 2215 2205 1290
452 20250224 125000 7424588715 2215 2215 2215 2205 6094
453 20250224 124900 7411129925 2215 2220 2220 2215 263
454 20250224 124800 7410546070 2220 2220 2220 2220 10
455 20250224 124700 7410523870 2220 2220 2220 2220 210
456 20250224 124600 7410057670 2210 2215 2220 2210 1592
457 20250224 124500 7406533465 2220 2220 2220 2220 419
458 20250224 124400 7405603285 2220 2215 2220 2215 5550
459 20250224 124300 7393282315 2220 2220 2220 2220 0
460 20250224 124200 7393282315 2220 2210 2220 2210 6483
461 20250224 124100 7378944885 2210 2210 2210 2210 975
462 20250224 124000 7376790135 2215 2215 2215 2210 2429
463 20250224 123900 7371419900 2215 2215 2220 2215 5057
464 20250224 123800 7360218620 2220 2220 2220 2215 1287
465 20250224 123700 7357366950 2220 2220 2220 2220 2121
466 20250224 123600 7352658330 2220 2220 2225 2220 9088
467 20250224 123500 7332469125 2220 2220 2220 2215 3512
468 20250224 123400 7324682240 2220 2225 2225 2220 16143
469 20250224 123300 7288837010 2225 2225 2225 2220 7866
470 20250224 123200 7271349460 2230 2230 2230 2230 100
471 20250224 123100 7271126460 2225 2230 2230 2225 579
472 20250224 123000 7269835850 2230 2225 2230 2225 1108
473 20250224 122900 7267370525 2225 2225 2225 2220 1019
474 20250224 122800 7265103400 2225 2225 2230 2225 77
475 20250224 122700 7264932005 2230 2230 2230 2225 3897
476 20250224 122600 7256259820 2225 2230 2235 2225 987
477 20250224 122500 7254058705 2230 2230 2230 2230 7
478 20250224 122400 7254043095 2225 2225 2225 2225 1511
479 20250224 122300 7250681120 2225 2225 2225 2225 765
480 20250224 122200 7248978995 2225 2230 2230 2225 1326
481 20250224 122100 7246027365 2235 2235 2235 2230 28
482 20250224 122000 7245964815 2235 2225 2235 2220 6174
483 20250224 121900 7232198935 2225 2225 2225 2220 8472
484 20250224 121800 7213352135 2225 2230 2230 2225 3590
485 20250224 121700 7205363315 2230 2230 2230 2225 3331
486 20250224 121600 7197936685 2230 2230 2230 2230 3033
487 20250224 121500 7191173095 2235 2240 2240 2235 3252
488 20250224 121400 7183898875 2235 2240 2240 2235 1950
489 20250224 121300 7179540545 2240 2240 2240 2240 2494
490 20250224 121200 7173953985 2240 2245 2245 2240 3285
491 20250224 121100 7166594160 2240 2240 2245 2240 919
492 20250224 121000 7164533100 2240 2245 2245 2240 2935
493 20250224 120900 7157944030 2245 2245 2245 2240 86
494 20250224 120800 7157751020 2245 2245 2245 2245 1193
495 20250224 120700 7155072735 2250 2245 2250 2240 503
496 20250224 120600 7153944965 2245 2250 2250 2245 2728
497 20250224 120500 7147814150 2250 2250 2250 2230 4625
498 20250224 120400 7137443745 2240 2250 2250 2240 1009
499 20250224 120300 7135183515 2245 2245 2250 2240 3792
500 20250224 120200 7126668530 2245 2245 2245 2245 0
501 20250224 120100 7126668530 2245 2245 2245 2245 12
502 20250224 120000 7126641590 2235 2250 2250 2235 4606
503 20250224 115900 7116328040 2245 2235 2245 2235 8085
504 20250224 115800 7098229535 2235 2235 2235 2235 1242
505 20250224 115700 7095453665 2235 2235 2235 2235 31
506 20250224 115600 7095384380 2230 2230 2230 2230 2240
507 20250224 115500 7090389180 2235 2235 2235 2230 2111
508 20250224 115400 7085681545 2230 2235 2235 2230 123
509 20250224 115300 7085407245 2230 2230 2230 2230 400
510 20250224 115200 7084515245 2240 2245 2245 2240 1448
511 20250224 115100 7081271645 2240 2235 2245 2235 8868
512 20250224 115000 7061424200 2240 2230 2240 2230 5549
513 20250224 114900 7049018015 2230 2220 2230 2205 12360
514 20250224 114800 7021665805 2235 2225 2235 2225 1929
515 20250224 114700 7017359590 2225 2225 2225 2215 10040
516 20250224 114600 6995083070 2235 2235 2235 2235 937
517 20250224 114500 6992988875 2240 2235 2240 2235 79
518 20250224 114400 6992812305 2235 2230 2235 2220 7789
519 20250224 114300 6975468035 2235 2235 2235 2235 202
520 20250224 114200 6975016565 2225 2230 2235 2225 862
521 20250224 114100 6973097645 2230 2230 2230 2220 4392
522 20250224 114000 6963326480 2230 2225 2230 2225 6232
523 20250224 113900 6949450280 2225 2230 2235 2225 8040
524 20250224 113800 6931521545 2235 2240 2240 2235 2242
525 20250224 113700 6926510650 2240 2240 2240 2235 665
526 20250224 113600 6925023940 2245 2245 2245 2235 2089
527 20250224 113500 6920339525 2245 2245 2245 2240 1640
528 20250224 113400 6916665750 2245 2245 2245 2245 0
529 20250224 113300 6916665750 2245 2250 2250 2245 1273
530 20250224 113200 6913807745 2245 2230 2245 2230 7125
531 20250224 113100 6897874755 2235 2235 2235 2235 162
532 20250224 113000 6897512685 2235 2235 2235 2225 1913
533 20250224 112900 6893249400 2230 2240 2240 2230 1406
534 20250224 112800 6890113920 2240 2235 2240 2235 1621
535 20250224 112700 6886490880 2240 2235 2240 2230 1267
536 20250224 112600 6883659205 2240 2240 2245 2240 714
537 20250224 112500 6882059820 2240 2245 2245 2240 77
538 20250224 112400 6881887315 2235 2245 2245 2235 1539
539 20250224 112300 6878444160 2245 2240 2245 2240 201
540 20250224 112200 6877993915 2240 2245 2245 2240 3192
541 20250224 112100 6870828825 2240 2245 2245 2240 9350
542 20250224 112000 6849884820 2245 2245 2250 2240 1839
543 20250224 111900 6845758020 2245 2250 2250 2245 1517
544 20250224 111800 6842352205 2250 2250 2255 2245 7429
545 20250224 111700 6825646850 2245 2250 2250 2245 2552
546 20250224 111600 6819904895 2250 2255 2255 2250 5563
547 20250224 111500 6807381350 2260 2240 2260 2240 10169
548 20250224 111400 6784527885 2240 2235 2240 2230 8070
549 20250224 111300 6766460005 2235 2235 2235 2235 1780
550 20250224 111200 6762481705 2240 2230 2240 2230 3270
551 20250224 111100 6755183990 2230 2235 2235 2230 1487
552 20250224 111000 6751866745 2230 2230 2235 2230 4279
553 20250224 110900 6742315120 2225 2220 2225 2220 693
554 20250224 110800 6740774155 2215 2225 2225 2215 2937
555 20250224 110700 6734258435 2225 2225 2225 2225 21
556 20250224 110600 6734211710 2225 2220 2225 2220 3955
557 20250224 110500 6725426610 2225 2225 2225 2220 3226
558 20250224 110400 6718251250 2225 2230 2230 2220 2184
559 20250224 110300 6713398000 2220 2230 2230 2220 5684
560 20250224 110200 6700778410 2230 2225 2230 2215 9811
561 20250224 110100 6678965275 2220 2225 2225 2215 1091
562 20250224 110000 6676548125 2215 2220 2225 2215 4817
563 20250224 105900 6665872270 2225 2230 2230 2215 53254
564 20250224 105800 6547369910 2230 2230 2235 2220 8237
565 20250224 105700 6529045485 2220 2235 2240 2220 38999
566 20250224 105600 6441919875 2240 2205 2240 2205 6924
567 20250224 105500 6426483535 2210 2210 2220 2200 8108
568 20250224 105400 6408577615 2220 2225 2225 2210 3292
569 20250224 105300 6401282670 2210 2210 2225 2200 4224
570 20250224 105200 6391958020 2205 2220 2220 2200 12563
571 20250224 105100 6364251945 2220 2230 2235 2210 11772
572 20250224 105000 6338075630 2225 2235 2240 2225 4668
573 20250224 104900 6327663730 2225 2225 2240 2215 8430
574 20250224 104800 6308899900 2235 2245 2250 2225 25526
575 20250224 104700 6251775465 2240 2225 2245 2220 24568
576 20250224 104600 6196959580 2220 2225 2230 2215 21023
577 20250224 104500 6150220670 2230 2225 2235 2220 8166
578 20250224 104400 6132032300 2230 2205 2230 2205 14661
579 20250224 104300 6099600125 2210 2210 2215 2200 2396
580 20250224 104200 6094309995 2215 2200 2215 2200 21849
581 20250224 104100 6046187535 2200 2200 2200 2200 0
582 20250224 104000 6046187535 2200 2205 2205 2200 5533
583 20250224 103900 6034009605 2205 2220 2230 2200 52701
584 20250224 103800 5917832625 2220 2225 2235 2220 5461
585 20250224 103700 5905695595 2225 2225 2235 2225 3096
586 20250224 103600 5898804120 2215 2235 2240 2215 6236
587 20250224 103500 5884942095 2215 2250 2250 2215 37377
588 20250224 103400 5801559775 2245 2255 2255 2245 10950
589 20250224 103300 5776944555 2255 2255 2255 2250 6744
590 20250224 103200 5761755330 2255 2260 2260 2255 5936
591 20250224 103100 5748364450 2260 2255 2260 2255 2528
592 20250224 103000 5742661160 2255 2255 2260 2250 3209
593 20250224 102900 5735427550 2260 2260 2260 2255 2421
594 20250224 102800 5729967455 2260 2255 2260 2255 8001
595 20250224 102700 5711919425 2255 2260 2260 2255 9443
596 20250224 102600 5690606420 2265 2280 2285 2265 16368
597 20250224 102500 5653334775 2280 2280 2285 2280 7179
598 20250224 102400 5636941415 2280 2275 2280 2265 5021
599 20250224 102300 5625528695 2275 2275 2275 2275 1823
600 20250224 102200 5621381370 2275 2275 2280 2275 3913
601 20250224 102100 5612468290 2275 2280 2285 2275 10883
602 20250224 102000 5587662160 2280 2275 2280 2270 9152
603 20250224 101900 5566837765 2280 2280 2280 2275 7476
604 20250224 101800 5549820385 2280 2280 2280 2275 1613
605 20250224 101700 5546144540 2280 2280 2285 2280 11599
606 20250224 101600 5519662530 2280 2285 2285 2280 12819
607 20250224 101500 5490413265 2285 2265 2285 2265 16617
608 20250224 101400 5452597895 2265 2265 2265 2250 1320
609 20250224 101300 5449612885 2265 2260 2265 2250 4657
610 20250224 101200 5439106800 2265 2250 2265 2250 10389
611 20250224 101100 5415685625 2255 2250 2255 2245 6373
612 20250224 101000 5401336775 2255 2250 2255 2250 9541
613 20250224 100900 5379830950 2250 2250 2255 2250 5878
614 20250224 100800 5366595625 2250 2255 2255 2240 33401
615 20250224 100700 5291376470 2265 2275 2280 2255 28776
616 20250224 100600 5226156420 2280 2270 2280 2270 5712
617 20250224 100500 5213170180 2275 2270 2285 2265 9370
618 20250224 100400 5191855855 2270 2270 2275 2265 8390
619 20250224 100300 5172820685 2270 2260 2270 2260 8913
620 20250224 100200 5152611585 2260 2260 2260 2260 3274
621 20250224 100100 5145212345 2265 2260 2270 2260 3106
622 20250224 100000 5138180690 2260 2275 2275 2260 4174
623 20250224 095900 5128722285 2275 2270 2275 2265 3677
624 20250224 095800 5120376995 2265 2260 2270 2260 2907
625 20250224 095700 5113798900 2260 2260 2260 2260 8898
626 20250224 095600 5093689420 2260 2265 2270 2260 12765
627 20250224 095500 5064793665 2270 2275 2280 2265 15245
628 20250224 095400 5030185060 2275 2260 2280 2260 11055
629 20250224 095300 5005085605 2255 2265 2265 2250 24842
630 20250224 095200 4948921720 2265 2245 2270 2245 20352
631 20250224 095100 4902804715 2245 2250 2255 2240 40153
632 20250224 095000 4812548240 2255 2270 2270 2250 47448
633 20250224 094900 4705352815 2275 2275 2275 2270 5101
634 20250224 094800 4693748835 2270 2275 2280 2270 5546
635 20250224 094700 4681141060 2280 2285 2285 2275 8720
636 20250224 094600 4661263185 2285 2275 2290 2270 9425
637 20250224 094500 4639743760 2275 2295 2295 2265 25849
638 20250224 094400 4580876585 2295 2305 2310 2280 15354
639 20250224 094300 4545687690 2305 2315 2325 2305 21336
640 20250224 094200 4496322225 2315 2320 2330 2315 37484
641 20250224 094100 4409266765 2320 2315 2330 2315 23074
642 20250224 094000 4355734230 2315 2325 2335 2315 14664
643 20250224 093900 4321572480 2330 2310 2330 2310 13245
644 20250224 093800 4290880070 2310 2290 2315 2290 32674
645 20250224 093700 4215676890 2290 2285 2295 2280 25501
646 20250224 093600 4157338370 2290 2285 2295 2280 7573
647 20250224 093500 4140016425 2285 2290 2290 2280 8795
648 20250224 093400 4119930230 2290 2295 2300 2290 23245
649 20250224 093300 4066593605 2295 2275 2295 2275 10737
650 20250224 093200 4042059045 2275 2275 2285 2265 14211
651 20250224 093100 4009753385 2270 2300 2300 2255 62029
652 20250224 093000 3868261600 2300 2300 2300 2285 14141
653 20250224 092900 3835826515 2295 2300 2315 2280 72746
654 20250224 092800 3668794455 2315 2330 2330 2300 64424
655 20250224 092700 3519869680 2330 2360 2365 2325 51535
656 20250224 092600 3399132295 2365 2365 2370 2355 28124
657 20250224 092500 3332745095 2365 2365 2370 2345 45595
658 20250224 092400 3225427290 2360 2370 2385 2360 30511
659 20250224 092300 3153121250 2385 2395 2400 2375 44415
660 20250224 092200 3047053425 2390 2400 2430 2390 74682
661 20250224 092100 2867408060 2400 2380 2440 2370 69014
662 20250224 092000 2700953570 2380 2415 2415 2365 61057
663 20250224 091900 2555109070 2415 2440 2440 2375 196463
664 20250224 091800 2078794860 2440 2440 2440 2440 0
665 20250224 091700 2078794860 2440 2440 2440 2440 0
666 20250224 091600 2078794860 2440 2360 2440 2360 196506
667 20250224 091500 1606717030 2365 2370 2375 2350 47897
668 20250224 091400 1493496695 2370 2360 2385 2345 55144
669 20250224 091300 1362768250 2355 2355 2400 2345 123154
670 20250224 091200 1069889840 2355 2320 2355 2320 101925
671 20250224 091100 831129095 2320 2280 2325 2280 36268
672 20250224 091000 747453720 2280 2300 2310 2265 43947
673 20250224 090900 647254850 2300 2280 2315 2275 22730
674 20250224 090800 594977040 2270 2280 2285 2270 7919
675 20250224 090700 576967940 2285 2265 2290 2260 15912
676 20250224 090600 540775590 2265 2310 2320 2265 36984
677 20250224 090500 455852900 2310 2300 2315 2270 25117
678 20250224 090400 398331420 2305 2270 2335 2265 77608
679 20250224 090300 220026155 2270 2215 2270 2215 41761
680 20250224 090200 126039435 2230 2235 2245 2205 9353
681 20250224 090100 105177345 2240 2205 2245 2190 17295
682 20250224 090000 66897420 2190 2220 2220 2180 30165