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

684
119850/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202200,18451117330,15860,15860,15860,15860,17133
20250224,202100,18451117330,15860,15860,15860,15860,0
20250224,202000,18451117330,15860,15860,15860,15860,0
20250224,201900,18451117330,15860,15860,15860,15860,0
20250224,201800,18451117330,15860,15860,15860,15860,0
20250224,201700,18451117330,15860,15860,15860,15860,0
20250224,201600,18451117330,15860,15860,15860,15860,0
20250224,201500,18451117330,15860,15860,15860,15860,0
20250224,201400,18451117330,15860,15860,15860,15860,0
20250224,201300,18451117330,15860,15860,15860,15860,0
20250224,201200,18451117330,15860,15860,15860,15860,0
20250224,201100,18451117330,15860,15860,15860,15860,0
20250224,201000,18451117330,15860,15860,15860,15860,0
20250224,200900,18451117330,15860,15860,15860,15860,0
20250224,200800,18451117330,15860,15860,15860,15860,0
20250224,200700,18451117330,15860,15860,15860,15860,0
20250224,200600,18451117330,15860,15860,15860,15860,0
20250224,200500,18451117330,15860,15860,15860,15860,0
20250224,200400,18451117330,15860,15860,15860,15860,0
20250224,200300,18451117330,15860,15860,15860,15860,0
20250224,200200,18451117330,15860,15860,15860,15860,0
20250224,200100,18451117330,15860,15860,15860,15860,0
20250224,200000,18451117330,15860,15860,15860,15860,0
20250224,195900,18451117330,15860,15860,15860,15860,0
20250224,195800,18451117330,15860,15860,15860,15860,0
20250224,195700,18451117330,15860,15860,15860,15860,0
20250224,195600,18451117330,15860,15860,15860,15860,0
20250224,195500,18451117330,15860,15860,15860,15860,0
20250224,195400,18451117330,15860,15860,15860,15860,0
20250224,195300,18451117330,15860,15860,15860,15860,0
20250224,195200,18451117330,15860,15860,15860,15860,17133
20250224,195100,18451117330,15860,15860,15860,15860,0
20250224,195000,18451117330,15860,15860,15860,15860,0
20250224,194900,18451117330,15860,15860,15860,15860,0
20250224,194800,18451117330,15860,15860,15860,15860,0
20250224,194700,18451117330,15860,15860,15860,15860,0
20250224,194600,18451117330,15860,15860,15860,15860,0
20250224,194500,18451117330,15860,15860,15860,15860,0
20250224,194400,18451117330,15860,15860,15860,15860,0
20250224,194300,18451117330,15860,15860,15860,15860,0
20250224,194200,18451117330,15860,15860,15860,15860,0
20250224,194100,18451117330,15860,15860,15860,15860,0
20250224,194000,18451117330,15860,15860,15860,15860,0
20250224,193900,18451117330,15860,15860,15860,15860,0
20250224,193800,18451117330,15860,15860,15860,15860,0
20250224,193700,18451117330,15860,15860,15860,15860,0
20250224,193600,18451117330,15860,15860,15860,15860,0
20250224,193500,18451117330,15860,15860,15860,15860,0
20250224,193400,18451117330,15860,15860,15860,15860,0
20250224,193300,18451117330,15860,15860,15860,15860,0
20250224,193200,18451117330,15860,15860,15860,15860,0
20250224,193100,18451117330,15860,15860,15860,15860,0
20250224,193000,18451117330,15860,15860,15860,15860,0
20250224,192900,18451117330,15860,15860,15860,15860,0
20250224,192800,18451117330,15860,15860,15860,15860,0
20250224,192700,18451117330,15860,15860,15860,15860,0
20250224,192600,18451117330,15860,15860,15860,15860,0
20250224,192500,18451117330,15860,15860,15860,15860,0
20250224,192400,18451117330,15860,15860,15860,15860,0
20250224,192300,18451117330,15860,15860,15860,15860,0
20250224,192200,18451117330,15860,15860,15860,15860,17133
20250224,192100,18451117330,15860,15860,15860,15860,0
20250224,192000,18451117330,15860,15860,15860,15860,0
20250224,191900,18451117330,15860,15860,15860,15860,0
20250224,191800,18451117330,15860,15860,15860,15860,0
20250224,191700,18451117330,15860,15860,15860,15860,0
20250224,191600,18451117330,15860,15860,15860,15860,0
20250224,191500,18451117330,15860,15860,15860,15860,0
20250224,191400,18451117330,15860,15860,15860,15860,0
20250224,191300,18451117330,15860,15860,15860,15860,0
20250224,191200,18451117330,15860,15860,15860,15860,0
20250224,191100,18451117330,15860,15860,15860,15860,0
20250224,191000,18451117330,15860,15860,15860,15860,0
20250224,190900,18451117330,15860,15860,15860,15860,0
20250224,190800,18451117330,15860,15860,15860,15860,0
20250224,190700,18451117330,15860,15860,15860,15860,0
20250224,190600,18451117330,15860,15860,15860,15860,0
20250224,190500,18451117330,15860,15860,15860,15860,0
20250224,190400,18451117330,15860,15860,15860,15860,0
20250224,190300,18451117330,15860,15860,15860,15860,0
20250224,190200,18451117330,15860,15860,15860,15860,0
20250224,190100,18451117330,15860,15860,15860,15860,0
20250224,190000,18451117330,15860,15860,15860,15860,0
20250224,185900,18451117330,15860,15860,15860,15860,0
20250224,185800,18451117330,15860,15860,15860,15860,0
20250224,185700,18451117330,15860,15860,15860,15860,0
20250224,185600,18451117330,15860,15860,15860,15860,0
20250224,185500,18451117330,15860,15860,15860,15860,0
20250224,185400,18451117330,15860,15860,15860,15860,0
20250224,185300,18451117330,15860,15860,15860,15860,0
20250224,185200,18451117330,15860,15860,15860,15860,17133
20250224,185100,18451117330,15860,15860,15860,15860,0
20250224,185000,18451117330,15860,15860,15860,15860,0
20250224,184900,18451117330,15860,15860,15860,15860,0
20250224,184800,18451117330,15860,15860,15860,15860,0
20250224,184700,18451117330,15860,15860,15860,15860,0
20250224,184600,18451117330,15860,15860,15860,15860,0
20250224,184500,18451117330,15860,15860,15860,15860,0
20250224,184400,18451117330,15860,15860,15860,15860,0
20250224,184300,18451117330,15860,15860,15860,15860,0
20250224,184200,18451117330,15860,15860,15860,15860,0
20250224,184100,18451117330,15860,15860,15860,15860,0
20250224,184000,18451117330,15860,15860,15860,15860,0
20250224,183900,18451117330,15860,15860,15860,15860,0
20250224,183800,18451117330,15860,15860,15860,15860,0
20250224,183700,18451117330,15860,15860,15860,15860,0
20250224,183600,18451117330,15860,15860,15860,15860,0
20250224,183500,18451117330,15860,15860,15860,15860,0
20250224,183400,18451117330,15860,15860,15860,15860,0
20250224,183300,18451117330,15860,15860,15860,15860,0
20250224,183200,18451117330,15860,15860,15860,15860,0
20250224,183100,18451117330,15860,15860,15860,15860,0
20250224,183000,18451117330,15860,15860,15860,15860,0
20250224,182900,18451117330,15860,15860,15860,15860,0
20250224,182800,18451117330,15860,15860,15860,15860,0
20250224,182700,18451117330,15860,15860,15860,15860,0
20250224,182600,18451117330,15860,15860,15860,15860,0
20250224,182500,18451117330,15860,15860,15860,15860,0
20250224,182400,18451117330,15860,15860,15860,15860,0
20250224,182300,18451117330,15860,15860,15860,15860,0
20250224,182200,18451117330,15860,15860,15860,15860,17133
20250224,182100,18451117330,15860,15860,15860,15860,0
20250224,182000,18451117330,15860,15860,15860,15860,0
20250224,181900,18451117330,15860,15860,15860,15860,0
20250224,181800,18451117330,15860,15860,15860,15860,0
20250224,181700,18451117330,15860,15860,15860,15860,0
20250224,181600,18451117330,15860,15860,15860,15860,0
20250224,181500,18451117330,15860,15860,15860,15860,0
20250224,181400,18451117330,15860,15860,15860,15860,0
20250224,181300,18451117330,15860,15860,15860,15860,0
20250224,181200,18451117330,15860,15860,15860,15860,0
20250224,181100,18451117330,15860,15860,15860,15860,0
20250224,181000,18451117330,15860,15860,15860,15860,0
20250224,180900,18451117330,15860,15860,15860,15860,0
20250224,180800,18451117330,15860,15860,15860,15860,0
20250224,180700,18451117330,15860,15860,15860,15860,0
20250224,180600,18451117330,15860,15860,15860,15860,0
20250224,180500,18451117330,15860,15860,15860,15860,0
20250224,180400,18451117330,15860,15860,15860,15860,0
20250224,180300,18451117330,15860,15860,15860,15860,0
20250224,180200,18451117330,15860,15860,15860,15860,0
20250224,180100,18451117330,15860,15860,15860,15860,0
20250224,180000,18451117330,15860,15860,15860,15860,0
20250224,175900,18451117330,15860,15860,15860,15860,0
20250224,175800,18451117330,15860,15860,15860,15860,0
20250224,175700,18451117330,15860,15860,15860,15860,0
20250224,175600,18451117330,15860,15860,15860,15860,0
20250224,175500,18451117330,15860,15860,15860,15860,0
20250224,175400,18451117330,15860,15860,15860,15860,0
20250224,175300,18451117330,15860,15860,15860,15860,0
20250224,175200,18451117330,15860,15860,15860,15860,17133
20250224,175100,18451117330,15860,15860,15860,15860,0
20250224,175000,18451117330,15860,15860,15860,15860,0
20250224,174900,18451117330,15860,15860,15860,15860,0
20250224,174800,18451117330,15860,15860,15860,15860,0
20250224,174700,18451117330,15860,15860,15860,15860,0
20250224,174600,18451117330,15860,15860,15860,15860,0
20250224,174500,18451117330,15860,15860,15860,15860,0
20250224,174400,18451117330,15860,15860,15860,15860,0
20250224,174300,18451117330,15860,15860,15860,15860,0
20250224,174200,18451117330,15860,15860,15860,15860,0
20250224,174100,18451117330,15860,15860,15860,15860,0
20250224,174000,18451117330,15860,15860,15860,15860,0
20250224,173900,18451117330,15860,15860,15860,15860,0
20250224,173800,18451117330,15860,15860,15860,15860,0
20250224,173700,18451117330,15860,15860,15860,15860,0
20250224,173600,18451117330,15860,15860,15860,15860,0
20250224,173500,18451117330,15860,15860,15860,15860,0
20250224,173400,18451117330,15860,15860,15860,15860,0
20250224,173300,18451117330,15860,15860,15860,15860,0
20250224,173200,18451117330,15860,15860,15860,15860,0
20250224,173100,18451117330,15860,15860,15860,15860,0
20250224,173000,18451117330,15860,15860,15860,15860,0
20250224,172900,18451117330,15860,15860,15860,15860,0
20250224,172800,18451117330,15860,15860,15860,15860,0
20250224,172700,18451117330,15860,15860,15860,15860,0
20250224,172600,18451117330,15860,15860,15860,15860,0
20250224,172500,18451117330,15860,15860,15860,15860,0
20250224,172400,18451117330,15860,15860,15860,15860,0
20250224,172300,18451117330,15860,15860,15860,15860,0
20250224,172200,18451117330,15860,15860,15860,15860,17133
20250224,172100,18451117330,15860,15860,15860,15860,0
20250224,172000,18451117330,15860,15860,15860,15860,0
20250224,171900,18451117330,15860,15860,15860,15860,0
20250224,171800,18451117330,15860,15860,15860,15860,0
20250224,171700,18451117330,15860,15860,15860,15860,0
20250224,171600,18451117330,15860,15860,15860,15860,0
20250224,171500,18451117330,15860,15860,15860,15860,0
20250224,171400,18451117330,15860,15860,15860,15860,0
20250224,171300,18451117330,15860,15860,15860,15860,0
20250224,171200,18451117330,15860,15860,15860,15860,0
20250224,171100,18451117330,15860,15860,15860,15860,0
20250224,171000,18451117330,15860,15860,15860,15860,0
20250224,170900,18451117330,15860,15860,15860,15860,0
20250224,170800,18451117330,15860,15860,15860,15860,0
20250224,170700,18451117330,15860,15860,15860,15860,0
20250224,170600,18451117330,15860,15860,15860,15860,0
20250224,170500,18451117330,15860,15860,15860,15860,0
20250224,170400,18451117330,15860,15860,15860,15860,0
20250224,170300,18451117330,15860,15860,15860,15860,0
20250224,170200,18451117330,15860,15860,15860,15860,0
20250224,170100,18451117330,15860,15860,15860,15860,0
20250224,170000,18451117330,15860,15860,15860,15860,0
20250224,165900,18451117330,15860,15860,15860,15860,0
20250224,165800,18451117330,15860,15860,15860,15860,0
20250224,165700,18451117330,15860,15860,15860,15860,0
20250224,165600,18451117330,15860,15860,15860,15860,0
20250224,165500,18451117330,15860,15860,15860,15860,0
20250224,165400,18451117330,15860,15860,15860,15860,0
20250224,165300,18451117330,15860,15860,15860,15860,0
20250224,165200,18451117330,15860,15860,15860,15860,17133
20250224,165100,18451117330,15860,15860,15860,15860,0
20250224,165000,18451117330,15860,15860,15860,15860,0
20250224,164900,18451117330,15860,15860,15860,15860,0
20250224,164800,18451117330,15860,15860,15860,15860,0
20250224,164700,18451117330,15860,15860,15860,15860,0
20250224,164600,18451117330,15860,15860,15860,15860,0
20250224,164500,18451117330,15860,15860,15860,15860,0
20250224,164400,18451117330,15860,15860,15860,15860,0
20250224,164300,18451117330,15860,15860,15860,15860,0
20250224,164200,18451117330,15860,15860,15860,15860,0
20250224,164100,18451117330,15860,15860,15860,15860,0
20250224,164000,18451117330,15860,15860,15860,15860,0
20250224,163900,18451117330,15860,15860,15860,15860,0
20250224,163800,18451117330,15860,15860,15860,15860,0
20250224,163700,18451117330,15860,15860,15860,15860,0
20250224,163600,18451117330,15860,15860,15860,15860,0
20250224,163500,18451117330,15860,15860,15860,15860,0
20250224,163400,18451117330,15860,15860,15860,15860,0
20250224,163300,18451117330,15860,15860,15860,15860,0
20250224,163200,18451117330,15860,15860,15860,15860,0
20250224,163100,18451117330,15860,15860,15860,15860,0
20250224,163000,18451117330,15860,15860,15860,15860,0
20250224,162900,18451117330,15860,15860,15860,15860,0
20250224,162800,18451117330,15860,15860,15860,15860,0
20250224,162700,18451117330,15860,15860,15860,15860,0
20250224,162600,18451117330,15860,15860,15860,15860,0
20250224,162500,18451117330,15860,15860,15860,15860,0
20250224,162400,18451117330,15860,15860,15860,15860,0
20250224,162300,18451117330,15860,15860,15860,15860,0
20250224,162200,18451117330,15860,15860,15860,15860,17133
20250224,162100,18451117330,15860,15860,15860,15860,0
20250224,162000,18451117330,15860,15860,15860,15860,0
20250224,161900,18451117330,15860,15860,15860,15860,0
20250224,161800,18451117330,15860,15860,15860,15860,0
20250224,161700,18451117330,15860,15860,15860,15860,0
20250224,161600,18451117330,15860,15860,15860,15860,0
20250224,161500,18451117330,15860,15860,15860,15860,0
20250224,161400,18451117330,15860,15860,15860,15860,0
20250224,161300,18451117330,15860,15860,15860,15860,0
20250224,161200,18451117330,15860,15860,15860,15860,0
20250224,161100,18451117330,15860,15860,15860,15860,0
20250224,161000,18451117330,15860,15860,15860,15860,0
20250224,160900,18451117330,15860,15860,15860,15860,0
20250224,160800,18451117330,15860,15860,15860,15860,0
20250224,160700,18451117330,15860,15860,15860,15860,0
20250224,160600,18451117330,15860,15860,15860,15860,0
20250224,160500,18451117330,15860,15860,15860,15860,0
20250224,160400,18451117330,15860,15860,15860,15860,0
20250224,160300,18451117330,15860,15860,15860,15860,0
20250224,160200,18451117330,15860,15860,15860,15860,0
20250224,160100,18451117330,15860,15860,15860,15860,0
20250224,160000,18451117330,15860,15860,15860,15860,0
20250224,155900,18451117330,15860,15860,15860,15860,0
20250224,155800,18451117330,15860,15860,15860,15860,0
20250224,155700,18451117330,15860,15860,15860,15860,0
20250224,155600,18451117330,15860,15860,15860,15860,0
20250224,155500,18451117330,15860,15860,15860,15860,0
20250224,155400,18451117330,15860,15860,15860,15860,0
20250224,155300,18451117330,15860,15860,15860,15860,0
20250224,155200,18451117330,15860,15860,15860,15860,17133
20250224,155100,18451117330,15860,15860,15860,15860,0
20250224,155000,18451117330,15860,15860,15860,15860,0
20250224,154900,18451117330,15860,15860,15860,15860,0
20250224,154800,18451117330,15860,15860,15860,15860,0
20250224,154700,18451117330,15860,15860,15860,15860,0
20250224,154600,18451117330,15860,15860,15860,15860,0
20250224,154500,18451117330,15860,15860,15860,15860,0
20250224,154400,18451117330,15860,15860,15860,15860,0
20250224,154300,18451117330,15860,15860,15860,15860,0
20250224,154200,18451117330,15860,15860,15860,15860,0
20250224,154100,18451117330,15860,15860,15860,15860,0
20250224,154000,18451117330,15860,15860,15860,15860,0
20250224,153900,18451117330,15860,15860,15860,15860,0
20250224,153800,18451117330,15860,15860,15860,15860,0
20250224,153700,18451117330,15860,15860,15860,15860,0
20250224,153600,18451117330,15860,15860,15860,15860,0
20250224,153500,18451117330,15860,15860,15860,15860,0
20250224,153400,18451117330,15860,15860,15860,15860,0
20250224,153300,18451117330,15860,15860,15860,15860,0
20250224,153200,18451117330,15860,15860,15860,15860,0
20250224,153100,18451117330,15860,15860,15860,15860,0
20250224,153000,18451117330,15860,15860,15860,15860,17133
20250224,152900,18179387950,15940,15940,15940,15940,0
20250224,152800,18179387950,15940,15940,15940,15940,0
20250224,152700,18179387950,15940,15940,15940,15940,0
20250224,152600,18179387950,15940,15940,15940,15940,0
20250224,152500,18179387950,15940,15940,15940,15940,0
20250224,152400,18179387950,15940,15940,15940,15940,0
20250224,152300,18179387950,15940,15940,15940,15940,0
20250224,152200,18179387950,15940,15940,15940,15940,0
20250224,152100,18179387950,15940,15940,15940,15940,0
20250224,152000,18179387950,15940,15940,15940,15940,0
20250224,151900,18179387950,15940,15900,15940,15850,7582
20250224,151800,18059021410,15930,15900,15950,15890,6858
20250224,151700,17949982880,15940,15980,15990,15900,10558
20250224,151600,17781883860,15980,16000,16000,15980,2262
20250224,151500,17745719170,15990,16000,16010,15990,611
20250224,151400,17735943220,16000,16000,16010,16000,1446
20250224,151300,17712803430,16000,16010,16010,15980,3074
20250224,151200,17663638100,16010,15980,16010,15980,1169
20250224,151100,17644926060,15970,15950,15990,15950,966
20250224,151000,17629498250,15960,15950,15960,15950,279
20250224,150900,17625048190,15950,15950,15960,15950,753
20250224,150800,17613037140,15950,15970,15970,15950,106
20250224,150700,17611346420,15970,15970,15970,15950,900
20250224,150600,17596986700,15960,15960,15970,15950,2310
20250224,150500,17560125210,15950,15940,15950,15940,713
20250224,150400,17548755920,15940,15990,16000,15940,5295
20250224,150300,17464201190,16000,16000,16000,16000,2135
20250224,150200,17430041190,16000,16000,16010,15990,1231
20250224,150100,17410345180,15980,16010,16020,15980,3513
20250224,150000,17354136980,16020,16020,16020,16020,252
20250224,145900,17350099940,16010,15980,16010,15980,983
20250224,145800,17334377060,16000,15990,16000,15980,2904
20250224,145700,17287949940,15980,15980,15990,15980,438
20250224,145600,17280948440,15990,15990,16000,15970,1022
20250224,145500,17264611810,15990,16000,16000,15990,175
20250224,145400,17261812110,16000,15980,16000,15970,302
20250224,145300,17256982280,15980,15990,16000,15970,217
20250224,145200,17253512980,16000,15970,16000,15960,3798
20250224,145100,17192889920,15970,15960,16000,15960,365
20250224,145000,17187057920,15960,15960,15970,15960,149
20250224,144900,17184679770,15960,15990,15990,15960,745
20250224,144800,17172784310,15970,16000,16000,15970,996
20250224,144700,17156867220,16000,16020,16020,16000,211
20250224,144600,17153490890,16020,16030,16030,15980,4476
20250224,144500,17081812150,16030,16040,16060,16030,487
20250224,144400,17073999790,16050,16080,16080,16050,465
20250224,144300,17066534810,16080,16090,16090,16060,1640
20250224,144200,17040162770,16090,16110,16110,16070,2203
20250224,144100,17004721510,16120,16140,16140,16100,840
20250224,144000,16991175470,16130,16100,16140,16080,1564
20250224,143900,16965987690,16100,16080,16140,16080,5477
20250224,143800,16877661130,16110,16020,16110,16020,5329
20250224,143700,16791998840,16020,16030,16040,16020,333
20250224,143600,16786660920,16040,15970,16040,15970,1581
20250224,143500,16761353650,15980,15950,15980,15950,27
20250224,143400,16760922690,15960,15950,15960,15950,647
20250224,143300,16750599830,15960,15940,15960,15930,1188
20250224,143200,16731661850,15940,15930,15940,15930,53
20250224,143100,16730817320,15940,15920,15940,15920,2680
20250224,143000,16688124910,15930,15920,15940,15920,121
20250224,142900,16686197560,15920,15940,15940,15910,2173
20250224,142800,16651593740,15930,15980,15990,15920,3932
20250224,142700,16588847960,16000,15980,16000,15980,1241
20250224,142600,16569001630,15980,15970,15980,15970,10
20250224,142500,16568841870,15970,15960,15970,15950,560
20250224,142400,16559900460,15960,15990,15990,15960,1285
20250224,142300,16539358930,15990,15950,15990,15950,1490
20250224,142200,16515565650,15950,15930,15950,15920,111
20250224,142100,16513797590,15940,15930,15940,15920,1051
20250224,142000,16497051270,15930,15940,15950,15930,123
20250224,141900,16495090060,15930,15930,15940,15920,122
20250224,141800,16493147150,15940,15940,15970,15930,770
20250224,141700,16480876520,15950,15930,15950,15930,82
20250224,141600,16479568690,15930,15930,15980,15930,2454
20250224,141500,16440404230,15920,15930,15930,15920,107
20250224,141400,16438700400,15940,15890,15940,15890,1046
20250224,141300,16422064800,15890,15890,15910,15880,2358
20250224,141200,16384606480,15890,15920,15920,15890,113
20250224,141100,16382809110,15920,15890,15920,15890,358
20250224,141000,16377112600,15900,15920,15920,15900,3111
20250224,140900,16327612910,15930,15940,15940,15930,452
20250224,140800,16320411970,15940,15930,15940,15930,160
20250224,140700,16317862380,15930,15930,15940,15930,556
20250224,140600,16309005000,15930,15930,15930,15920,1579
20250224,140500,16283852870,15910,15880,15910,15880,712
20250224,140400,16272527820,15880,15880,15890,15880,328
20250224,140300,16267318720,15870,15870,15870,15860,583
20250224,140200,16258071810,15860,15860,15890,15860,655
20250224,140100,16247679970,15850,15850,15860,15850,1048
20250224,140000,16231067150,15860,15840,15860,15840,651
20250224,135900,16220754190,15850,15870,15870,15850,2947
20250224,135800,16174015640,15870,15850,15870,15850,502
20250224,135700,16166053770,15850,15840,15850,15840,284
20250224,135600,16161554700,15850,15840,15850,15840,387
20250224,135500,16155424130,15840,15830,15850,15830,191
20250224,135400,16152399220,15830,15860,15870,15830,1938
20250224,135300,16121692740,15850,15840,15860,15840,506
20250224,135200,16113672280,15840,15840,15850,15840,268
20250224,135100,16109425660,15840,15840,15850,15830,1476
20250224,135000,16086053220,15840,15850,15850,15840,766
20250224,134900,16073918900,15840,15850,15860,15840,2853
20250224,134800,16028705840,15850,15900,15900,15850,6867
20250224,134700,15919670120,15900,15930,15930,15900,560
20250224,134600,15910757960,15930,15910,15930,15910,909
20250224,134500,15896288050,15910,15910,15930,15900,562
20250224,134400,15887347070,15900,15900,15930,15900,1542
20250224,134300,15862821920,15910,15950,15960,15900,6659
20250224,134200,15756816070,15950,15960,15960,15950,18
20250224,134100,15756528820,15950,15950,15950,15950,18
20250224,134000,15756241720,15950,15950,15950,15950,251
20250224,133900,15752238270,15960,15940,15960,15940,148
20250224,133800,15749878230,15940,15940,15950,15940,200
20250224,133700,15746690160,15940,15940,15960,15940,43
20250224,133600,15746004480,15970,15980,15990,15950,2058
20250224,133500,15713161900,15980,15980,15990,15980,81
20250224,133400,15711867510,16000,16000,16000,16000,229
20250224,133300,15708203510,16010,15970,16030,15970,1983
20250224,133200,15676495670,15970,15960,15970,15960,311
20250224,133100,15671532090,15960,15960,15970,15960,23
20250224,133000,15671164960,15960,15960,15970,15960,62
20250224,132900,15670175430,15970,15970,15970,15970,174
20250224,132800,15667396650,15970,15950,15970,15950,85
20250224,132700,15666040660,15950,15960,15960,15950,837
20250224,132600,15652683140,15960,15970,15970,15920,5651
20250224,132500,15562583580,15990,15990,15990,15980,510
20250224,132400,15554431080,15990,15970,15990,15970,443
20250224,132300,15547348240,15990,15960,15990,15950,765
20250224,132200,15535138850,15960,15950,15960,15940,356
20250224,132100,15529458840,15960,15940,15960,15930,520
20250224,132000,15521168440,15930,15940,15940,15930,2830
20250224,131900,15476079510,15950,16020,16020,15940,5657
20250224,131800,15385716720,16030,16080,16080,16000,7167
20250224,131700,15270825100,16080,16080,16090,16080,152
20250224,131600,15268380840,16080,16080,16100,16080,80
20250224,131500,15267094070,16080,16100,16110,16080,107
20250224,131400,15265371940,16110,16110,16110,16110,236
20250224,131300,15261569980,16120,16120,16130,16120,214
20250224,131200,15258120290,16140,16120,16160,16120,249
20250224,131100,15254101020,16160,16120,16160,16060,2681
20250224,131000,15210837940,16100,16070,16100,16070,526
20250224,130900,15202377700,16070,16070,16070,16070,165
20250224,130800,15199726150,16080,16090,16090,16070,451
20250224,130700,15192474070,16090,16100,16100,16090,46
20250224,130600,15191733910,16090,16100,16100,16080,451
20250224,130500,15184480390,16080,16100,16100,16080,1068
20250224,130400,15167286220,16120,16090,16120,16090,1510
20250224,130300,15142973740,16090,16090,16090,16080,442
20250224,130200,15135862150,16090,16080,16090,16080,552
20250224,130100,15126980650,16080,16070,16080,16060,147
20250224,130000,15124617280,16060,16060,16060,16060,130
20250224,125900,15122529480,16060,16070,16070,16040,57
20250224,125800,15121614790,16080,16040,16080,16040,333
20250224,125700,15116273070,16040,16060,16060,16040,2517
20250224,125600,15075876790,16070,16080,16080,16060,688
20250224,125500,15064819170,16090,16090,16090,16090,139
20250224,125400,15062582660,16100,16080,16100,16080,242
20250224,125300,15058687500,16090,16100,16100,16070,1307
20250224,125200,15037647940,16090,16070,16100,16070,1517
20250224,125100,15013242570,16070,16060,16070,16060,348
20250224,125000,15007652960,16060,16050,16070,16050,424
20250224,124900,15000842200,16050,16030,16060,16030,38
20250224,124800,15000232660,16030,16030,16030,16030,110
20250224,124700,14998469360,16010,16010,16010,16010,24
20250224,124600,14998085120,16010,15980,16050,15980,816
20250224,124500,14985026060,15980,15980,16000,15980,875
20250224,124400,14971042860,15990,15990,16000,15980,100
20250224,124300,14969443860,15990,16000,16000,15980,1741
20250224,124200,14941608020,16000,16000,16000,16000,173
20250224,124100,14938840020,16000,16000,16010,16000,1485
20250224,124000,14915079990,16000,16010,16010,16000,374
20250224,123900,14909094110,16010,16010,16010,16000,549
20250224,123800,14900309940,16030,16010,16030,16010,187
20250224,123700,14897315460,16020,16000,16020,16000,218
20250224,123600,14893826170,16000,16000,16010,15990,698
20250224,123500,14882658080,16000,16010,16010,16000,715
20250224,123400,14871218070,16030,16020,16030,16010,1512
20250224,123300,14847009630,16030,16030,16040,16010,3166
20250224,123200,14796277210,16030,16050,16050,16030,129
20250224,123100,14794208210,16040,16090,16090,16040,3791
20250224,123000,14733334070,16090,16080,16090,16080,39
20250224,122900,14732706730,16090,16090,16090,16070,416
20250224,122800,14726013430,16090,16090,16090,16080,676
20250224,122700,14715139730,16090,16080,16090,16080,601
20250224,122600,14705469830,16090,16070,16090,16060,1249
20250224,122500,14685395380,16060,16080,16080,16060,95
20250224,122400,14683868560,16090,16070,16090,16070,92
20250224,122300,14682390100,16070,16070,16090,16070,110
20250224,122200,14680622320,16060,16090,16090,16060,411
20250224,122100,14674014750,16100,16090,16100,16080,96
20250224,122000,14672470280,16060,16070,16070,16060,486
20250224,121900,14664665000,16070,16100,16100,16060,863
20250224,121800,14650790470,16100,16100,16100,16090,40
20250224,121700,14650146490,16090,16110,16110,16090,725
20250224,121600,14638474550,16110,16120,16120,16070,123
20250224,121500,14636493220,16110,16030,16110,16030,2785
20250224,121400,14591702610,16000,16000,16000,16000,19
20250224,121300,14591398610,16030,15980,16030,15980,1429
20250224,121200,14568533930,15980,15990,15990,15980,564
20250224,121100,14559520180,15990,15990,15990,15990,53
20250224,121000,14558672710,15980,15990,15990,15980,271
20250224,120900,14554342100,15980,15990,15990,15980,176
20250224,120800,14551529240,15990,16010,16010,15980,288
20250224,120700,14546925920,16010,16000,16010,15990,1431
20250224,120600,14524037250,16010,16010,16010,16010,6
20250224,120500,14523941190,16010,16020,16020,16010,393
20250224,120400,14517648210,16020,16020,16020,16020,340
20250224,120300,14512201410,16020,16030,16040,16020,262
20250224,120200,14508001600,16040,16020,16040,16020,55
20250224,120100,14507119910,16000,15990,16030,15990,870
20250224,120000,14493207380,15990,16070,16070,15990,253
20250224,115900,14489146670,16060,15990,16060,15990,799
20250224,115800,14476338150,16040,16030,16040,15980,1773
20250224,115700,14447916630,16010,16040,16040,16010,98
20250224,115600,14446345740,16040,16000,16040,15970,2437
20250224,115500,14407336740,15990,15990,16000,15990,158
20250224,115400,14404810100,16000,15950,16000,15950,185
20250224,115300,14401853990,15950,15930,15990,15930,1239
20250224,115200,14382102770,15930,15910,15930,15910,2083
20250224,115100,14348955620,15910,15910,15910,15910,664
20250224,115000,14338391380,15900,15900,15910,15890,229
20250224,114900,14334751900,15890,15970,15980,15890,3794
20250224,114800,14274353980,15970,15930,15970,15910,416
20250224,114700,14267724690,15910,15910,15910,15900,519
20250224,114600,14259471640,15910,15930,15930,15900,1238
20250224,114500,14239773190,15930,15930,15940,15920,1131
20250224,114400,14221760470,15930,15980,15980,15930,1490
20250224,114300,14197992150,15980,15940,16010,15940,349
20250224,114200,14192423700,15930,16020,16030,15930,5305
20250224,114100,14107645580,16020,16020,16020,16010,221
20250224,114000,14104105230,16020,16010,16020,16000,372
20250224,113900,14098149840,16000,16080,16080,16000,6035
20250224,113800,14001347520,16100,16090,16110,16070,1810
20250224,113700,13972241400,16090,16100,16110,16090,1069
20250224,113600,13955036820,16100,16140,16140,16100,1931
20250224,113500,13923923400,16130,16160,16160,16130,514
20250224,113400,13915630300,16130,16170,16170,16130,1636
20250224,113300,13889200790,16170,16190,16200,16160,1736
20250224,113200,13861113850,16190,16170,16190,16150,2077
20250224,113100,13827522660,16150,16060,16190,16060,3950
20250224,113000,13763749740,16030,16080,16130,16030,3242
20250224,112900,13711650130,16080,16060,16100,16050,1881
20250224,112800,13681400010,16050,15970,16050,15970,1448
20250224,112700,13658201210,15990,15990,16020,15970,2536
20250224,112600,13617657640,15980,16170,16200,15960,5833
20250224,112500,13524080700,16170,15930,16200,15860,17452
20250224,112400,13244150250,15850,15840,15910,15820,2034
20250224,112300,13211863230,15850,15860,15860,15850,62
20250224,112200,13210880030,15740,15870,15870,15740,6078
20250224,112100,13114934350,15850,15850,15880,15830,863
20250224,112000,13101255780,15850,15830,15880,15830,1474
20250224,111900,13077889470,15830,15840,15850,15800,1144
20250224,111800,13059794450,15840,15830,15850,15810,524
20250224,111700,13051497070,15830,15810,15850,15800,1592
20250224,111600,13026324830,15830,15870,15870,15800,2010
20250224,111500,12994518690,15870,15850,15870,15840,636
20250224,111400,12984438320,15860,15800,15860,15790,832
20250224,111300,12971280610,15800,15880,15880,15800,2595
20250224,111200,12930191630,15870,15880,15880,15860,782
20250224,111100,12917778910,15870,15860,15870,15850,1981
20250224,111000,12886344400,15850,15860,15870,15850,801
20250224,110900,12873645310,15830,15870,15900,15800,4805
20250224,110800,12797519460,15870,15850,15890,15820,1854
20250224,110700,12768149380,15840,15820,15870,15820,787
20250224,110600,12755692340,15820,15830,15830,15790,1115
20250224,110500,12738073870,15920,15780,15920,15780,422
20250224,110400,12731404360,15800,15850,15860,15770,13292
20250224,110300,12521623640,15860,15820,15860,15800,497
20250224,110200,12513762330,15800,15810,15810,15800,270
20250224,110100,12509494940,15810,15830,15830,15800,206
20250224,110000,12506237180,15810,15870,15880,15800,2293
20250224,105900,12469981850,15870,15840,15940,15780,3510
20250224,105800,12414429790,15840,15860,15870,15840,2144
20250224,105700,12380438010,15860,15870,15870,15860,780
20250224,105600,12368063740,15860,15880,15880,15860,522
20250224,105500,12359783730,15900,15890,15900,15850,733
20250224,105400,12348148570,15890,15900,15920,15880,753
20250224,105300,12336179510,15890,15930,15930,15890,681
20250224,105200,12325349140,15930,15930,15940,15900,2259
20250224,105100,12289385970,15930,15960,15960,15930,2058
20250224,105000,12256567260,15970,15950,15980,15950,5316
20250224,104900,12171676660,15960,15910,15960,15900,1979
20250224,104800,12140134440,15900,15870,15930,15870,8528
20250224,104700,12004429000,15880,15830,15880,15830,3328
20250224,104600,11951620220,15830,15810,15840,15810,463
20250224,104500,11944289940,15810,15790,15820,15790,213
20250224,104400,11940924770,15800,15840,15850,15760,2579
20250224,104300,11900162350,15850,15750,15850,15750,3056
20250224,104200,11851872730,15740,15740,15790,15740,1619
20250224,104100,11826354400,15740,15750,15760,15740,942
20250224,104000,11811522300,15750,15740,15750,15740,935
20250224,103900,11796798080,15750,15720,15750,15720,483
20250224,103800,11789194610,15710,15750,15760,15710,777
20250224,103700,11776957910,15750,15700,15750,15700,2351
20250224,103600,11739987740,15700,15700,15730,15700,2034
20250224,103500,11708030330,15710,15720,15730,15690,9589
20250224,103400,11557441460,15730,15740,15740,15730,1464
20250224,103300,11534405010,15750,15730,15750,15720,2853
20250224,103200,11489519030,15740,15750,15750,15740,864
20250224,103100,11475916710,15750,15760,15760,15730,1619
20250224,103000,11450429050,15750,15780,15790,15750,1373
20250224,102900,11428785620,15780,15760,15800,15760,1426
20250224,102800,11406264380,15760,15790,15790,15740,1704
20250224,102700,11379397420,15780,15780,15790,15770,571
20250224,102600,11370386060,15770,15760,15780,15750,2266
20250224,102500,11334684510,15770,15750,15770,15740,1369
20250224,102400,11313113950,15750,15760,15770,15740,964
20250224,102300,11297926710,15760,15790,15790,15750,1304
20250224,102200,11277372760,15790,15770,15790,15750,5658
20250224,102100,11188184960,15770,15770,15800,15760,1732
20250224,102000,11160873730,15760,15800,15800,15750,1626
20250224,101900,11135225870,15800,15790,15800,15780,1415
20250224,101800,11112879960,15780,15770,15800,15770,926
20250224,101700,11098254450,15770,15790,15820,15740,7753
20250224,101600,10975942510,15770,15780,15780,15740,2076
20250224,101500,10943237360,15780,15770,15790,15760,692
20250224,101400,10932318550,15770,15800,15800,15750,2830
20250224,101300,10887655890,15800,15910,15930,15800,9267
20250224,101200,10740615110,15910,15890,15930,15860,5383
20250224,101100,10655106930,15890,15780,15890,15770,10297
20250224,101000,10492386120,15770,15710,15780,15700,3311
20250224,100900,10440290830,15700,15710,15760,15690,9645
20250224,100800,10288732370,15700,15680,15730,15680,3167
20250224,100700,10239016530,15710,15700,15710,15670,3859
20250224,100600,10178494640,15690,15670,15700,15650,6131
20250224,100500,10082372870,15660,15700,15700,15650,10112
20250224,100400,9923924280,15690,15750,15760,15690,12506
20250224,100300,9727456340,15740,15730,15770,15700,10190
20250224,100200,9567265220,15740,15790,15800,15710,8434
20250224,100100,9434405580,15760,15820,15820,15760,2739
20250224,100000,9391225990,15760,15800,15820,15760,8631
20250224,095900,9255033090,15780,15830,15840,15780,11928
20250224,095800,9066486980,15840,15850,15860,15830,11930
20250224,095700,8877511020,15860,15870,15900,15850,4115
20250224,095600,8812247460,15870,15870,15900,15850,8925
20250224,095500,8670567680,15870,15930,15950,15860,4768
20250224,095400,8594783690,15930,15870,15960,15830,12046
20250224,095300,8403249790,15870,15990,15990,15850,23935
20250224,095200,8022342560,15990,16110,16130,15990,12978
20250224,095100,7814191720,16110,16150,16170,16050,6303
20250224,095000,7712534290,16150,16110,16170,16090,1142
20250224,094900,7694099200,16090,16020,16140,16000,4785
20250224,094800,7617172810,16050,16040,16050,15970,13450
20250224,094700,7401916950,16040,16040,16080,16000,13169
20250224,094600,7190865020,16050,16120,16140,16040,18927
20250224,094500,6886141660,16120,16220,16230,16120,21955
20250224,094400,6531206230,16220,16450,16460,16200,30451
20250224,094300,6033720540,16450,16460,16460,16440,1080
20250224,094200,6015952660,16460,16490,16490,16450,2860
20250224,094100,5968856920,16500,16520,16520,16500,2475
20250224,094000,5927992320,16520,16540,16550,16520,587
20250224,093900,5918290010,16550,16550,16580,16530,937
20250224,093800,5902783450,16550,16500,16550,16500,1969
20250224,093700,5870229830,16500,16510,16530,16490,668
20250224,093600,5859208350,16520,16560,16560,16500,3699
20250224,093500,5798115930,16570,16540,16580,16530,1346
20250224,093400,5775842230,16530,16540,16580,16530,5227
20250224,093300,5689388100,16580,16530,16580,16530,1025
20250224,093200,5672427570,16530,16640,16640,16530,7803
20250224,093100,5543096780,16640,16510,16650,16500,2886
20250224,093000,5495248960,16470,16410,16510,16400,2060
20250224,092900,5461353220,16440,16410,16440,16400,1565
20250224,092800,5435666800,16420,16460,16460,16390,9348
20250224,092700,5282223260,16460,16460,16480,16430,5461
20250224,092600,5192396070,16460,16470,16510,16450,3435
20250224,092500,5135853790,16470,16440,16490,16440,3165
20250224,092400,5083755520,16450,16530,16530,16440,13538
20250224,092300,4860580090,16520,16600,16640,16520,5148
20250224,092200,4775383850,16600,16570,16690,16570,2297
20250224,092100,4737126190,16630,16570,16630,16570,5716
20250224,092000,4642187770,16600,16550,16620,16550,1493
20250224,091900,4617463630,16550,16520,16560,16520,2218
20250224,091800,4580781540,16530,16520,16530,16510,2367
20250224,091700,4541679920,16510,16520,16520,16500,1636
20250224,091600,4514666310,16520,16540,16560,16500,5647
20250224,091500,4421365390,16530,16670,16690,16530,7847
20250224,091400,4291022800,16700,16530,16750,16530,14160
20250224,091300,4054763960,16530,16500,16580,16480,1615
20250224,091200,4028101650,16500,16620,16620,16490,6723
20250224,091100,3916901670,16600,16430,16630,16430,7497
20250224,091000,3792952910,16430,16370,16470,16360,9766
20250224,090900,3632764690,16370,16400,16410,16360,4460
20250224,090800,3559720320,16400,16410,16510,16370,9549
20250224,090700,3402986030,16410,16500,16500,16340,10842
20250224,090600,3225132380,16470,16610,16620,16450,20640
20250224,090500,2883906270,16560,16610,16620,16530,10088
20250224,090400,2716675140,16610,16700,16700,16610,21829
20250224,090300,2353437370,16700,16720,16740,16680,5447
20250224,090200,2262415750,16700,16720,16770,16620,15121
20250224,090100,2009984570,16760,16920,17000,16670,50541
20250224,090000,1159801630,16920,16850,17090,16840,67564
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 202200 18451117330 15860 15860 15860 15860 17133
3 20250224 202100 18451117330 15860 15860 15860 15860 0
4 20250224 202000 18451117330 15860 15860 15860 15860 0
5 20250224 201900 18451117330 15860 15860 15860 15860 0
6 20250224 201800 18451117330 15860 15860 15860 15860 0
7 20250224 201700 18451117330 15860 15860 15860 15860 0
8 20250224 201600 18451117330 15860 15860 15860 15860 0
9 20250224 201500 18451117330 15860 15860 15860 15860 0
10 20250224 201400 18451117330 15860 15860 15860 15860 0
11 20250224 201300 18451117330 15860 15860 15860 15860 0
12 20250224 201200 18451117330 15860 15860 15860 15860 0
13 20250224 201100 18451117330 15860 15860 15860 15860 0
14 20250224 201000 18451117330 15860 15860 15860 15860 0
15 20250224 200900 18451117330 15860 15860 15860 15860 0
16 20250224 200800 18451117330 15860 15860 15860 15860 0
17 20250224 200700 18451117330 15860 15860 15860 15860 0
18 20250224 200600 18451117330 15860 15860 15860 15860 0
19 20250224 200500 18451117330 15860 15860 15860 15860 0
20 20250224 200400 18451117330 15860 15860 15860 15860 0
21 20250224 200300 18451117330 15860 15860 15860 15860 0
22 20250224 200200 18451117330 15860 15860 15860 15860 0
23 20250224 200100 18451117330 15860 15860 15860 15860 0
24 20250224 200000 18451117330 15860 15860 15860 15860 0
25 20250224 195900 18451117330 15860 15860 15860 15860 0
26 20250224 195800 18451117330 15860 15860 15860 15860 0
27 20250224 195700 18451117330 15860 15860 15860 15860 0
28 20250224 195600 18451117330 15860 15860 15860 15860 0
29 20250224 195500 18451117330 15860 15860 15860 15860 0
30 20250224 195400 18451117330 15860 15860 15860 15860 0
31 20250224 195300 18451117330 15860 15860 15860 15860 0
32 20250224 195200 18451117330 15860 15860 15860 15860 17133
33 20250224 195100 18451117330 15860 15860 15860 15860 0
34 20250224 195000 18451117330 15860 15860 15860 15860 0
35 20250224 194900 18451117330 15860 15860 15860 15860 0
36 20250224 194800 18451117330 15860 15860 15860 15860 0
37 20250224 194700 18451117330 15860 15860 15860 15860 0
38 20250224 194600 18451117330 15860 15860 15860 15860 0
39 20250224 194500 18451117330 15860 15860 15860 15860 0
40 20250224 194400 18451117330 15860 15860 15860 15860 0
41 20250224 194300 18451117330 15860 15860 15860 15860 0
42 20250224 194200 18451117330 15860 15860 15860 15860 0
43 20250224 194100 18451117330 15860 15860 15860 15860 0
44 20250224 194000 18451117330 15860 15860 15860 15860 0
45 20250224 193900 18451117330 15860 15860 15860 15860 0
46 20250224 193800 18451117330 15860 15860 15860 15860 0
47 20250224 193700 18451117330 15860 15860 15860 15860 0
48 20250224 193600 18451117330 15860 15860 15860 15860 0
49 20250224 193500 18451117330 15860 15860 15860 15860 0
50 20250224 193400 18451117330 15860 15860 15860 15860 0
51 20250224 193300 18451117330 15860 15860 15860 15860 0
52 20250224 193200 18451117330 15860 15860 15860 15860 0
53 20250224 193100 18451117330 15860 15860 15860 15860 0
54 20250224 193000 18451117330 15860 15860 15860 15860 0
55 20250224 192900 18451117330 15860 15860 15860 15860 0
56 20250224 192800 18451117330 15860 15860 15860 15860 0
57 20250224 192700 18451117330 15860 15860 15860 15860 0
58 20250224 192600 18451117330 15860 15860 15860 15860 0
59 20250224 192500 18451117330 15860 15860 15860 15860 0
60 20250224 192400 18451117330 15860 15860 15860 15860 0
61 20250224 192300 18451117330 15860 15860 15860 15860 0
62 20250224 192200 18451117330 15860 15860 15860 15860 17133
63 20250224 192100 18451117330 15860 15860 15860 15860 0
64 20250224 192000 18451117330 15860 15860 15860 15860 0
65 20250224 191900 18451117330 15860 15860 15860 15860 0
66 20250224 191800 18451117330 15860 15860 15860 15860 0
67 20250224 191700 18451117330 15860 15860 15860 15860 0
68 20250224 191600 18451117330 15860 15860 15860 15860 0
69 20250224 191500 18451117330 15860 15860 15860 15860 0
70 20250224 191400 18451117330 15860 15860 15860 15860 0
71 20250224 191300 18451117330 15860 15860 15860 15860 0
72 20250224 191200 18451117330 15860 15860 15860 15860 0
73 20250224 191100 18451117330 15860 15860 15860 15860 0
74 20250224 191000 18451117330 15860 15860 15860 15860 0
75 20250224 190900 18451117330 15860 15860 15860 15860 0
76 20250224 190800 18451117330 15860 15860 15860 15860 0
77 20250224 190700 18451117330 15860 15860 15860 15860 0
78 20250224 190600 18451117330 15860 15860 15860 15860 0
79 20250224 190500 18451117330 15860 15860 15860 15860 0
80 20250224 190400 18451117330 15860 15860 15860 15860 0
81 20250224 190300 18451117330 15860 15860 15860 15860 0
82 20250224 190200 18451117330 15860 15860 15860 15860 0
83 20250224 190100 18451117330 15860 15860 15860 15860 0
84 20250224 190000 18451117330 15860 15860 15860 15860 0
85 20250224 185900 18451117330 15860 15860 15860 15860 0
86 20250224 185800 18451117330 15860 15860 15860 15860 0
87 20250224 185700 18451117330 15860 15860 15860 15860 0
88 20250224 185600 18451117330 15860 15860 15860 15860 0
89 20250224 185500 18451117330 15860 15860 15860 15860 0
90 20250224 185400 18451117330 15860 15860 15860 15860 0
91 20250224 185300 18451117330 15860 15860 15860 15860 0
92 20250224 185200 18451117330 15860 15860 15860 15860 17133
93 20250224 185100 18451117330 15860 15860 15860 15860 0
94 20250224 185000 18451117330 15860 15860 15860 15860 0
95 20250224 184900 18451117330 15860 15860 15860 15860 0
96 20250224 184800 18451117330 15860 15860 15860 15860 0
97 20250224 184700 18451117330 15860 15860 15860 15860 0
98 20250224 184600 18451117330 15860 15860 15860 15860 0
99 20250224 184500 18451117330 15860 15860 15860 15860 0
100 20250224 184400 18451117330 15860 15860 15860 15860 0
101 20250224 184300 18451117330 15860 15860 15860 15860 0
102 20250224 184200 18451117330 15860 15860 15860 15860 0
103 20250224 184100 18451117330 15860 15860 15860 15860 0
104 20250224 184000 18451117330 15860 15860 15860 15860 0
105 20250224 183900 18451117330 15860 15860 15860 15860 0
106 20250224 183800 18451117330 15860 15860 15860 15860 0
107 20250224 183700 18451117330 15860 15860 15860 15860 0
108 20250224 183600 18451117330 15860 15860 15860 15860 0
109 20250224 183500 18451117330 15860 15860 15860 15860 0
110 20250224 183400 18451117330 15860 15860 15860 15860 0
111 20250224 183300 18451117330 15860 15860 15860 15860 0
112 20250224 183200 18451117330 15860 15860 15860 15860 0
113 20250224 183100 18451117330 15860 15860 15860 15860 0
114 20250224 183000 18451117330 15860 15860 15860 15860 0
115 20250224 182900 18451117330 15860 15860 15860 15860 0
116 20250224 182800 18451117330 15860 15860 15860 15860 0
117 20250224 182700 18451117330 15860 15860 15860 15860 0
118 20250224 182600 18451117330 15860 15860 15860 15860 0
119 20250224 182500 18451117330 15860 15860 15860 15860 0
120 20250224 182400 18451117330 15860 15860 15860 15860 0
121 20250224 182300 18451117330 15860 15860 15860 15860 0
122 20250224 182200 18451117330 15860 15860 15860 15860 17133
123 20250224 182100 18451117330 15860 15860 15860 15860 0
124 20250224 182000 18451117330 15860 15860 15860 15860 0
125 20250224 181900 18451117330 15860 15860 15860 15860 0
126 20250224 181800 18451117330 15860 15860 15860 15860 0
127 20250224 181700 18451117330 15860 15860 15860 15860 0
128 20250224 181600 18451117330 15860 15860 15860 15860 0
129 20250224 181500 18451117330 15860 15860 15860 15860 0
130 20250224 181400 18451117330 15860 15860 15860 15860 0
131 20250224 181300 18451117330 15860 15860 15860 15860 0
132 20250224 181200 18451117330 15860 15860 15860 15860 0
133 20250224 181100 18451117330 15860 15860 15860 15860 0
134 20250224 181000 18451117330 15860 15860 15860 15860 0
135 20250224 180900 18451117330 15860 15860 15860 15860 0
136 20250224 180800 18451117330 15860 15860 15860 15860 0
137 20250224 180700 18451117330 15860 15860 15860 15860 0
138 20250224 180600 18451117330 15860 15860 15860 15860 0
139 20250224 180500 18451117330 15860 15860 15860 15860 0
140 20250224 180400 18451117330 15860 15860 15860 15860 0
141 20250224 180300 18451117330 15860 15860 15860 15860 0
142 20250224 180200 18451117330 15860 15860 15860 15860 0
143 20250224 180100 18451117330 15860 15860 15860 15860 0
144 20250224 180000 18451117330 15860 15860 15860 15860 0
145 20250224 175900 18451117330 15860 15860 15860 15860 0
146 20250224 175800 18451117330 15860 15860 15860 15860 0
147 20250224 175700 18451117330 15860 15860 15860 15860 0
148 20250224 175600 18451117330 15860 15860 15860 15860 0
149 20250224 175500 18451117330 15860 15860 15860 15860 0
150 20250224 175400 18451117330 15860 15860 15860 15860 0
151 20250224 175300 18451117330 15860 15860 15860 15860 0
152 20250224 175200 18451117330 15860 15860 15860 15860 17133
153 20250224 175100 18451117330 15860 15860 15860 15860 0
154 20250224 175000 18451117330 15860 15860 15860 15860 0
155 20250224 174900 18451117330 15860 15860 15860 15860 0
156 20250224 174800 18451117330 15860 15860 15860 15860 0
157 20250224 174700 18451117330 15860 15860 15860 15860 0
158 20250224 174600 18451117330 15860 15860 15860 15860 0
159 20250224 174500 18451117330 15860 15860 15860 15860 0
160 20250224 174400 18451117330 15860 15860 15860 15860 0
161 20250224 174300 18451117330 15860 15860 15860 15860 0
162 20250224 174200 18451117330 15860 15860 15860 15860 0
163 20250224 174100 18451117330 15860 15860 15860 15860 0
164 20250224 174000 18451117330 15860 15860 15860 15860 0
165 20250224 173900 18451117330 15860 15860 15860 15860 0
166 20250224 173800 18451117330 15860 15860 15860 15860 0
167 20250224 173700 18451117330 15860 15860 15860 15860 0
168 20250224 173600 18451117330 15860 15860 15860 15860 0
169 20250224 173500 18451117330 15860 15860 15860 15860 0
170 20250224 173400 18451117330 15860 15860 15860 15860 0
171 20250224 173300 18451117330 15860 15860 15860 15860 0
172 20250224 173200 18451117330 15860 15860 15860 15860 0
173 20250224 173100 18451117330 15860 15860 15860 15860 0
174 20250224 173000 18451117330 15860 15860 15860 15860 0
175 20250224 172900 18451117330 15860 15860 15860 15860 0
176 20250224 172800 18451117330 15860 15860 15860 15860 0
177 20250224 172700 18451117330 15860 15860 15860 15860 0
178 20250224 172600 18451117330 15860 15860 15860 15860 0
179 20250224 172500 18451117330 15860 15860 15860 15860 0
180 20250224 172400 18451117330 15860 15860 15860 15860 0
181 20250224 172300 18451117330 15860 15860 15860 15860 0
182 20250224 172200 18451117330 15860 15860 15860 15860 17133
183 20250224 172100 18451117330 15860 15860 15860 15860 0
184 20250224 172000 18451117330 15860 15860 15860 15860 0
185 20250224 171900 18451117330 15860 15860 15860 15860 0
186 20250224 171800 18451117330 15860 15860 15860 15860 0
187 20250224 171700 18451117330 15860 15860 15860 15860 0
188 20250224 171600 18451117330 15860 15860 15860 15860 0
189 20250224 171500 18451117330 15860 15860 15860 15860 0
190 20250224 171400 18451117330 15860 15860 15860 15860 0
191 20250224 171300 18451117330 15860 15860 15860 15860 0
192 20250224 171200 18451117330 15860 15860 15860 15860 0
193 20250224 171100 18451117330 15860 15860 15860 15860 0
194 20250224 171000 18451117330 15860 15860 15860 15860 0
195 20250224 170900 18451117330 15860 15860 15860 15860 0
196 20250224 170800 18451117330 15860 15860 15860 15860 0
197 20250224 170700 18451117330 15860 15860 15860 15860 0
198 20250224 170600 18451117330 15860 15860 15860 15860 0
199 20250224 170500 18451117330 15860 15860 15860 15860 0
200 20250224 170400 18451117330 15860 15860 15860 15860 0
201 20250224 170300 18451117330 15860 15860 15860 15860 0
202 20250224 170200 18451117330 15860 15860 15860 15860 0
203 20250224 170100 18451117330 15860 15860 15860 15860 0
204 20250224 170000 18451117330 15860 15860 15860 15860 0
205 20250224 165900 18451117330 15860 15860 15860 15860 0
206 20250224 165800 18451117330 15860 15860 15860 15860 0
207 20250224 165700 18451117330 15860 15860 15860 15860 0
208 20250224 165600 18451117330 15860 15860 15860 15860 0
209 20250224 165500 18451117330 15860 15860 15860 15860 0
210 20250224 165400 18451117330 15860 15860 15860 15860 0
211 20250224 165300 18451117330 15860 15860 15860 15860 0
212 20250224 165200 18451117330 15860 15860 15860 15860 17133
213 20250224 165100 18451117330 15860 15860 15860 15860 0
214 20250224 165000 18451117330 15860 15860 15860 15860 0
215 20250224 164900 18451117330 15860 15860 15860 15860 0
216 20250224 164800 18451117330 15860 15860 15860 15860 0
217 20250224 164700 18451117330 15860 15860 15860 15860 0
218 20250224 164600 18451117330 15860 15860 15860 15860 0
219 20250224 164500 18451117330 15860 15860 15860 15860 0
220 20250224 164400 18451117330 15860 15860 15860 15860 0
221 20250224 164300 18451117330 15860 15860 15860 15860 0
222 20250224 164200 18451117330 15860 15860 15860 15860 0
223 20250224 164100 18451117330 15860 15860 15860 15860 0
224 20250224 164000 18451117330 15860 15860 15860 15860 0
225 20250224 163900 18451117330 15860 15860 15860 15860 0
226 20250224 163800 18451117330 15860 15860 15860 15860 0
227 20250224 163700 18451117330 15860 15860 15860 15860 0
228 20250224 163600 18451117330 15860 15860 15860 15860 0
229 20250224 163500 18451117330 15860 15860 15860 15860 0
230 20250224 163400 18451117330 15860 15860 15860 15860 0
231 20250224 163300 18451117330 15860 15860 15860 15860 0
232 20250224 163200 18451117330 15860 15860 15860 15860 0
233 20250224 163100 18451117330 15860 15860 15860 15860 0
234 20250224 163000 18451117330 15860 15860 15860 15860 0
235 20250224 162900 18451117330 15860 15860 15860 15860 0
236 20250224 162800 18451117330 15860 15860 15860 15860 0
237 20250224 162700 18451117330 15860 15860 15860 15860 0
238 20250224 162600 18451117330 15860 15860 15860 15860 0
239 20250224 162500 18451117330 15860 15860 15860 15860 0
240 20250224 162400 18451117330 15860 15860 15860 15860 0
241 20250224 162300 18451117330 15860 15860 15860 15860 0
242 20250224 162200 18451117330 15860 15860 15860 15860 17133
243 20250224 162100 18451117330 15860 15860 15860 15860 0
244 20250224 162000 18451117330 15860 15860 15860 15860 0
245 20250224 161900 18451117330 15860 15860 15860 15860 0
246 20250224 161800 18451117330 15860 15860 15860 15860 0
247 20250224 161700 18451117330 15860 15860 15860 15860 0
248 20250224 161600 18451117330 15860 15860 15860 15860 0
249 20250224 161500 18451117330 15860 15860 15860 15860 0
250 20250224 161400 18451117330 15860 15860 15860 15860 0
251 20250224 161300 18451117330 15860 15860 15860 15860 0
252 20250224 161200 18451117330 15860 15860 15860 15860 0
253 20250224 161100 18451117330 15860 15860 15860 15860 0
254 20250224 161000 18451117330 15860 15860 15860 15860 0
255 20250224 160900 18451117330 15860 15860 15860 15860 0
256 20250224 160800 18451117330 15860 15860 15860 15860 0
257 20250224 160700 18451117330 15860 15860 15860 15860 0
258 20250224 160600 18451117330 15860 15860 15860 15860 0
259 20250224 160500 18451117330 15860 15860 15860 15860 0
260 20250224 160400 18451117330 15860 15860 15860 15860 0
261 20250224 160300 18451117330 15860 15860 15860 15860 0
262 20250224 160200 18451117330 15860 15860 15860 15860 0
263 20250224 160100 18451117330 15860 15860 15860 15860 0
264 20250224 160000 18451117330 15860 15860 15860 15860 0
265 20250224 155900 18451117330 15860 15860 15860 15860 0
266 20250224 155800 18451117330 15860 15860 15860 15860 0
267 20250224 155700 18451117330 15860 15860 15860 15860 0
268 20250224 155600 18451117330 15860 15860 15860 15860 0
269 20250224 155500 18451117330 15860 15860 15860 15860 0
270 20250224 155400 18451117330 15860 15860 15860 15860 0
271 20250224 155300 18451117330 15860 15860 15860 15860 0
272 20250224 155200 18451117330 15860 15860 15860 15860 17133
273 20250224 155100 18451117330 15860 15860 15860 15860 0
274 20250224 155000 18451117330 15860 15860 15860 15860 0
275 20250224 154900 18451117330 15860 15860 15860 15860 0
276 20250224 154800 18451117330 15860 15860 15860 15860 0
277 20250224 154700 18451117330 15860 15860 15860 15860 0
278 20250224 154600 18451117330 15860 15860 15860 15860 0
279 20250224 154500 18451117330 15860 15860 15860 15860 0
280 20250224 154400 18451117330 15860 15860 15860 15860 0
281 20250224 154300 18451117330 15860 15860 15860 15860 0
282 20250224 154200 18451117330 15860 15860 15860 15860 0
283 20250224 154100 18451117330 15860 15860 15860 15860 0
284 20250224 154000 18451117330 15860 15860 15860 15860 0
285 20250224 153900 18451117330 15860 15860 15860 15860 0
286 20250224 153800 18451117330 15860 15860 15860 15860 0
287 20250224 153700 18451117330 15860 15860 15860 15860 0
288 20250224 153600 18451117330 15860 15860 15860 15860 0
289 20250224 153500 18451117330 15860 15860 15860 15860 0
290 20250224 153400 18451117330 15860 15860 15860 15860 0
291 20250224 153300 18451117330 15860 15860 15860 15860 0
292 20250224 153200 18451117330 15860 15860 15860 15860 0
293 20250224 153100 18451117330 15860 15860 15860 15860 0
294 20250224 153000 18451117330 15860 15860 15860 15860 17133
295 20250224 152900 18179387950 15940 15940 15940 15940 0
296 20250224 152800 18179387950 15940 15940 15940 15940 0
297 20250224 152700 18179387950 15940 15940 15940 15940 0
298 20250224 152600 18179387950 15940 15940 15940 15940 0
299 20250224 152500 18179387950 15940 15940 15940 15940 0
300 20250224 152400 18179387950 15940 15940 15940 15940 0
301 20250224 152300 18179387950 15940 15940 15940 15940 0
302 20250224 152200 18179387950 15940 15940 15940 15940 0
303 20250224 152100 18179387950 15940 15940 15940 15940 0
304 20250224 152000 18179387950 15940 15940 15940 15940 0
305 20250224 151900 18179387950 15940 15900 15940 15850 7582
306 20250224 151800 18059021410 15930 15900 15950 15890 6858
307 20250224 151700 17949982880 15940 15980 15990 15900 10558
308 20250224 151600 17781883860 15980 16000 16000 15980 2262
309 20250224 151500 17745719170 15990 16000 16010 15990 611
310 20250224 151400 17735943220 16000 16000 16010 16000 1446
311 20250224 151300 17712803430 16000 16010 16010 15980 3074
312 20250224 151200 17663638100 16010 15980 16010 15980 1169
313 20250224 151100 17644926060 15970 15950 15990 15950 966
314 20250224 151000 17629498250 15960 15950 15960 15950 279
315 20250224 150900 17625048190 15950 15950 15960 15950 753
316 20250224 150800 17613037140 15950 15970 15970 15950 106
317 20250224 150700 17611346420 15970 15970 15970 15950 900
318 20250224 150600 17596986700 15960 15960 15970 15950 2310
319 20250224 150500 17560125210 15950 15940 15950 15940 713
320 20250224 150400 17548755920 15940 15990 16000 15940 5295
321 20250224 150300 17464201190 16000 16000 16000 16000 2135
322 20250224 150200 17430041190 16000 16000 16010 15990 1231
323 20250224 150100 17410345180 15980 16010 16020 15980 3513
324 20250224 150000 17354136980 16020 16020 16020 16020 252
325 20250224 145900 17350099940 16010 15980 16010 15980 983
326 20250224 145800 17334377060 16000 15990 16000 15980 2904
327 20250224 145700 17287949940 15980 15980 15990 15980 438
328 20250224 145600 17280948440 15990 15990 16000 15970 1022
329 20250224 145500 17264611810 15990 16000 16000 15990 175
330 20250224 145400 17261812110 16000 15980 16000 15970 302
331 20250224 145300 17256982280 15980 15990 16000 15970 217
332 20250224 145200 17253512980 16000 15970 16000 15960 3798
333 20250224 145100 17192889920 15970 15960 16000 15960 365
334 20250224 145000 17187057920 15960 15960 15970 15960 149
335 20250224 144900 17184679770 15960 15990 15990 15960 745
336 20250224 144800 17172784310 15970 16000 16000 15970 996
337 20250224 144700 17156867220 16000 16020 16020 16000 211
338 20250224 144600 17153490890 16020 16030 16030 15980 4476
339 20250224 144500 17081812150 16030 16040 16060 16030 487
340 20250224 144400 17073999790 16050 16080 16080 16050 465
341 20250224 144300 17066534810 16080 16090 16090 16060 1640
342 20250224 144200 17040162770 16090 16110 16110 16070 2203
343 20250224 144100 17004721510 16120 16140 16140 16100 840
344 20250224 144000 16991175470 16130 16100 16140 16080 1564
345 20250224 143900 16965987690 16100 16080 16140 16080 5477
346 20250224 143800 16877661130 16110 16020 16110 16020 5329
347 20250224 143700 16791998840 16020 16030 16040 16020 333
348 20250224 143600 16786660920 16040 15970 16040 15970 1581
349 20250224 143500 16761353650 15980 15950 15980 15950 27
350 20250224 143400 16760922690 15960 15950 15960 15950 647
351 20250224 143300 16750599830 15960 15940 15960 15930 1188
352 20250224 143200 16731661850 15940 15930 15940 15930 53
353 20250224 143100 16730817320 15940 15920 15940 15920 2680
354 20250224 143000 16688124910 15930 15920 15940 15920 121
355 20250224 142900 16686197560 15920 15940 15940 15910 2173
356 20250224 142800 16651593740 15930 15980 15990 15920 3932
357 20250224 142700 16588847960 16000 15980 16000 15980 1241
358 20250224 142600 16569001630 15980 15970 15980 15970 10
359 20250224 142500 16568841870 15970 15960 15970 15950 560
360 20250224 142400 16559900460 15960 15990 15990 15960 1285
361 20250224 142300 16539358930 15990 15950 15990 15950 1490
362 20250224 142200 16515565650 15950 15930 15950 15920 111
363 20250224 142100 16513797590 15940 15930 15940 15920 1051
364 20250224 142000 16497051270 15930 15940 15950 15930 123
365 20250224 141900 16495090060 15930 15930 15940 15920 122
366 20250224 141800 16493147150 15940 15940 15970 15930 770
367 20250224 141700 16480876520 15950 15930 15950 15930 82
368 20250224 141600 16479568690 15930 15930 15980 15930 2454
369 20250224 141500 16440404230 15920 15930 15930 15920 107
370 20250224 141400 16438700400 15940 15890 15940 15890 1046
371 20250224 141300 16422064800 15890 15890 15910 15880 2358
372 20250224 141200 16384606480 15890 15920 15920 15890 113
373 20250224 141100 16382809110 15920 15890 15920 15890 358
374 20250224 141000 16377112600 15900 15920 15920 15900 3111
375 20250224 140900 16327612910 15930 15940 15940 15930 452
376 20250224 140800 16320411970 15940 15930 15940 15930 160
377 20250224 140700 16317862380 15930 15930 15940 15930 556
378 20250224 140600 16309005000 15930 15930 15930 15920 1579
379 20250224 140500 16283852870 15910 15880 15910 15880 712
380 20250224 140400 16272527820 15880 15880 15890 15880 328
381 20250224 140300 16267318720 15870 15870 15870 15860 583
382 20250224 140200 16258071810 15860 15860 15890 15860 655
383 20250224 140100 16247679970 15850 15850 15860 15850 1048
384 20250224 140000 16231067150 15860 15840 15860 15840 651
385 20250224 135900 16220754190 15850 15870 15870 15850 2947
386 20250224 135800 16174015640 15870 15850 15870 15850 502
387 20250224 135700 16166053770 15850 15840 15850 15840 284
388 20250224 135600 16161554700 15850 15840 15850 15840 387
389 20250224 135500 16155424130 15840 15830 15850 15830 191
390 20250224 135400 16152399220 15830 15860 15870 15830 1938
391 20250224 135300 16121692740 15850 15840 15860 15840 506
392 20250224 135200 16113672280 15840 15840 15850 15840 268
393 20250224 135100 16109425660 15840 15840 15850 15830 1476
394 20250224 135000 16086053220 15840 15850 15850 15840 766
395 20250224 134900 16073918900 15840 15850 15860 15840 2853
396 20250224 134800 16028705840 15850 15900 15900 15850 6867
397 20250224 134700 15919670120 15900 15930 15930 15900 560
398 20250224 134600 15910757960 15930 15910 15930 15910 909
399 20250224 134500 15896288050 15910 15910 15930 15900 562
400 20250224 134400 15887347070 15900 15900 15930 15900 1542
401 20250224 134300 15862821920 15910 15950 15960 15900 6659
402 20250224 134200 15756816070 15950 15960 15960 15950 18
403 20250224 134100 15756528820 15950 15950 15950 15950 18
404 20250224 134000 15756241720 15950 15950 15950 15950 251
405 20250224 133900 15752238270 15960 15940 15960 15940 148
406 20250224 133800 15749878230 15940 15940 15950 15940 200
407 20250224 133700 15746690160 15940 15940 15960 15940 43
408 20250224 133600 15746004480 15970 15980 15990 15950 2058
409 20250224 133500 15713161900 15980 15980 15990 15980 81
410 20250224 133400 15711867510 16000 16000 16000 16000 229
411 20250224 133300 15708203510 16010 15970 16030 15970 1983
412 20250224 133200 15676495670 15970 15960 15970 15960 311
413 20250224 133100 15671532090 15960 15960 15970 15960 23
414 20250224 133000 15671164960 15960 15960 15970 15960 62
415 20250224 132900 15670175430 15970 15970 15970 15970 174
416 20250224 132800 15667396650 15970 15950 15970 15950 85
417 20250224 132700 15666040660 15950 15960 15960 15950 837
418 20250224 132600 15652683140 15960 15970 15970 15920 5651
419 20250224 132500 15562583580 15990 15990 15990 15980 510
420 20250224 132400 15554431080 15990 15970 15990 15970 443
421 20250224 132300 15547348240 15990 15960 15990 15950 765
422 20250224 132200 15535138850 15960 15950 15960 15940 356
423 20250224 132100 15529458840 15960 15940 15960 15930 520
424 20250224 132000 15521168440 15930 15940 15940 15930 2830
425 20250224 131900 15476079510 15950 16020 16020 15940 5657
426 20250224 131800 15385716720 16030 16080 16080 16000 7167
427 20250224 131700 15270825100 16080 16080 16090 16080 152
428 20250224 131600 15268380840 16080 16080 16100 16080 80
429 20250224 131500 15267094070 16080 16100 16110 16080 107
430 20250224 131400 15265371940 16110 16110 16110 16110 236
431 20250224 131300 15261569980 16120 16120 16130 16120 214
432 20250224 131200 15258120290 16140 16120 16160 16120 249
433 20250224 131100 15254101020 16160 16120 16160 16060 2681
434 20250224 131000 15210837940 16100 16070 16100 16070 526
435 20250224 130900 15202377700 16070 16070 16070 16070 165
436 20250224 130800 15199726150 16080 16090 16090 16070 451
437 20250224 130700 15192474070 16090 16100 16100 16090 46
438 20250224 130600 15191733910 16090 16100 16100 16080 451
439 20250224 130500 15184480390 16080 16100 16100 16080 1068
440 20250224 130400 15167286220 16120 16090 16120 16090 1510
441 20250224 130300 15142973740 16090 16090 16090 16080 442
442 20250224 130200 15135862150 16090 16080 16090 16080 552
443 20250224 130100 15126980650 16080 16070 16080 16060 147
444 20250224 130000 15124617280 16060 16060 16060 16060 130
445 20250224 125900 15122529480 16060 16070 16070 16040 57
446 20250224 125800 15121614790 16080 16040 16080 16040 333
447 20250224 125700 15116273070 16040 16060 16060 16040 2517
448 20250224 125600 15075876790 16070 16080 16080 16060 688
449 20250224 125500 15064819170 16090 16090 16090 16090 139
450 20250224 125400 15062582660 16100 16080 16100 16080 242
451 20250224 125300 15058687500 16090 16100 16100 16070 1307
452 20250224 125200 15037647940 16090 16070 16100 16070 1517
453 20250224 125100 15013242570 16070 16060 16070 16060 348
454 20250224 125000 15007652960 16060 16050 16070 16050 424
455 20250224 124900 15000842200 16050 16030 16060 16030 38
456 20250224 124800 15000232660 16030 16030 16030 16030 110
457 20250224 124700 14998469360 16010 16010 16010 16010 24
458 20250224 124600 14998085120 16010 15980 16050 15980 816
459 20250224 124500 14985026060 15980 15980 16000 15980 875
460 20250224 124400 14971042860 15990 15990 16000 15980 100
461 20250224 124300 14969443860 15990 16000 16000 15980 1741
462 20250224 124200 14941608020 16000 16000 16000 16000 173
463 20250224 124100 14938840020 16000 16000 16010 16000 1485
464 20250224 124000 14915079990 16000 16010 16010 16000 374
465 20250224 123900 14909094110 16010 16010 16010 16000 549
466 20250224 123800 14900309940 16030 16010 16030 16010 187
467 20250224 123700 14897315460 16020 16000 16020 16000 218
468 20250224 123600 14893826170 16000 16000 16010 15990 698
469 20250224 123500 14882658080 16000 16010 16010 16000 715
470 20250224 123400 14871218070 16030 16020 16030 16010 1512
471 20250224 123300 14847009630 16030 16030 16040 16010 3166
472 20250224 123200 14796277210 16030 16050 16050 16030 129
473 20250224 123100 14794208210 16040 16090 16090 16040 3791
474 20250224 123000 14733334070 16090 16080 16090 16080 39
475 20250224 122900 14732706730 16090 16090 16090 16070 416
476 20250224 122800 14726013430 16090 16090 16090 16080 676
477 20250224 122700 14715139730 16090 16080 16090 16080 601
478 20250224 122600 14705469830 16090 16070 16090 16060 1249
479 20250224 122500 14685395380 16060 16080 16080 16060 95
480 20250224 122400 14683868560 16090 16070 16090 16070 92
481 20250224 122300 14682390100 16070 16070 16090 16070 110
482 20250224 122200 14680622320 16060 16090 16090 16060 411
483 20250224 122100 14674014750 16100 16090 16100 16080 96
484 20250224 122000 14672470280 16060 16070 16070 16060 486
485 20250224 121900 14664665000 16070 16100 16100 16060 863
486 20250224 121800 14650790470 16100 16100 16100 16090 40
487 20250224 121700 14650146490 16090 16110 16110 16090 725
488 20250224 121600 14638474550 16110 16120 16120 16070 123
489 20250224 121500 14636493220 16110 16030 16110 16030 2785
490 20250224 121400 14591702610 16000 16000 16000 16000 19
491 20250224 121300 14591398610 16030 15980 16030 15980 1429
492 20250224 121200 14568533930 15980 15990 15990 15980 564
493 20250224 121100 14559520180 15990 15990 15990 15990 53
494 20250224 121000 14558672710 15980 15990 15990 15980 271
495 20250224 120900 14554342100 15980 15990 15990 15980 176
496 20250224 120800 14551529240 15990 16010 16010 15980 288
497 20250224 120700 14546925920 16010 16000 16010 15990 1431
498 20250224 120600 14524037250 16010 16010 16010 16010 6
499 20250224 120500 14523941190 16010 16020 16020 16010 393
500 20250224 120400 14517648210 16020 16020 16020 16020 340
501 20250224 120300 14512201410 16020 16030 16040 16020 262
502 20250224 120200 14508001600 16040 16020 16040 16020 55
503 20250224 120100 14507119910 16000 15990 16030 15990 870
504 20250224 120000 14493207380 15990 16070 16070 15990 253
505 20250224 115900 14489146670 16060 15990 16060 15990 799
506 20250224 115800 14476338150 16040 16030 16040 15980 1773
507 20250224 115700 14447916630 16010 16040 16040 16010 98
508 20250224 115600 14446345740 16040 16000 16040 15970 2437
509 20250224 115500 14407336740 15990 15990 16000 15990 158
510 20250224 115400 14404810100 16000 15950 16000 15950 185
511 20250224 115300 14401853990 15950 15930 15990 15930 1239
512 20250224 115200 14382102770 15930 15910 15930 15910 2083
513 20250224 115100 14348955620 15910 15910 15910 15910 664
514 20250224 115000 14338391380 15900 15900 15910 15890 229
515 20250224 114900 14334751900 15890 15970 15980 15890 3794
516 20250224 114800 14274353980 15970 15930 15970 15910 416
517 20250224 114700 14267724690 15910 15910 15910 15900 519
518 20250224 114600 14259471640 15910 15930 15930 15900 1238
519 20250224 114500 14239773190 15930 15930 15940 15920 1131
520 20250224 114400 14221760470 15930 15980 15980 15930 1490
521 20250224 114300 14197992150 15980 15940 16010 15940 349
522 20250224 114200 14192423700 15930 16020 16030 15930 5305
523 20250224 114100 14107645580 16020 16020 16020 16010 221
524 20250224 114000 14104105230 16020 16010 16020 16000 372
525 20250224 113900 14098149840 16000 16080 16080 16000 6035
526 20250224 113800 14001347520 16100 16090 16110 16070 1810
527 20250224 113700 13972241400 16090 16100 16110 16090 1069
528 20250224 113600 13955036820 16100 16140 16140 16100 1931
529 20250224 113500 13923923400 16130 16160 16160 16130 514
530 20250224 113400 13915630300 16130 16170 16170 16130 1636
531 20250224 113300 13889200790 16170 16190 16200 16160 1736
532 20250224 113200 13861113850 16190 16170 16190 16150 2077
533 20250224 113100 13827522660 16150 16060 16190 16060 3950
534 20250224 113000 13763749740 16030 16080 16130 16030 3242
535 20250224 112900 13711650130 16080 16060 16100 16050 1881
536 20250224 112800 13681400010 16050 15970 16050 15970 1448
537 20250224 112700 13658201210 15990 15990 16020 15970 2536
538 20250224 112600 13617657640 15980 16170 16200 15960 5833
539 20250224 112500 13524080700 16170 15930 16200 15860 17452
540 20250224 112400 13244150250 15850 15840 15910 15820 2034
541 20250224 112300 13211863230 15850 15860 15860 15850 62
542 20250224 112200 13210880030 15740 15870 15870 15740 6078
543 20250224 112100 13114934350 15850 15850 15880 15830 863
544 20250224 112000 13101255780 15850 15830 15880 15830 1474
545 20250224 111900 13077889470 15830 15840 15850 15800 1144
546 20250224 111800 13059794450 15840 15830 15850 15810 524
547 20250224 111700 13051497070 15830 15810 15850 15800 1592
548 20250224 111600 13026324830 15830 15870 15870 15800 2010
549 20250224 111500 12994518690 15870 15850 15870 15840 636
550 20250224 111400 12984438320 15860 15800 15860 15790 832
551 20250224 111300 12971280610 15800 15880 15880 15800 2595
552 20250224 111200 12930191630 15870 15880 15880 15860 782
553 20250224 111100 12917778910 15870 15860 15870 15850 1981
554 20250224 111000 12886344400 15850 15860 15870 15850 801
555 20250224 110900 12873645310 15830 15870 15900 15800 4805
556 20250224 110800 12797519460 15870 15850 15890 15820 1854
557 20250224 110700 12768149380 15840 15820 15870 15820 787
558 20250224 110600 12755692340 15820 15830 15830 15790 1115
559 20250224 110500 12738073870 15920 15780 15920 15780 422
560 20250224 110400 12731404360 15800 15850 15860 15770 13292
561 20250224 110300 12521623640 15860 15820 15860 15800 497
562 20250224 110200 12513762330 15800 15810 15810 15800 270
563 20250224 110100 12509494940 15810 15830 15830 15800 206
564 20250224 110000 12506237180 15810 15870 15880 15800 2293
565 20250224 105900 12469981850 15870 15840 15940 15780 3510
566 20250224 105800 12414429790 15840 15860 15870 15840 2144
567 20250224 105700 12380438010 15860 15870 15870 15860 780
568 20250224 105600 12368063740 15860 15880 15880 15860 522
569 20250224 105500 12359783730 15900 15890 15900 15850 733
570 20250224 105400 12348148570 15890 15900 15920 15880 753
571 20250224 105300 12336179510 15890 15930 15930 15890 681
572 20250224 105200 12325349140 15930 15930 15940 15900 2259
573 20250224 105100 12289385970 15930 15960 15960 15930 2058
574 20250224 105000 12256567260 15970 15950 15980 15950 5316
575 20250224 104900 12171676660 15960 15910 15960 15900 1979
576 20250224 104800 12140134440 15900 15870 15930 15870 8528
577 20250224 104700 12004429000 15880 15830 15880 15830 3328
578 20250224 104600 11951620220 15830 15810 15840 15810 463
579 20250224 104500 11944289940 15810 15790 15820 15790 213
580 20250224 104400 11940924770 15800 15840 15850 15760 2579
581 20250224 104300 11900162350 15850 15750 15850 15750 3056
582 20250224 104200 11851872730 15740 15740 15790 15740 1619
583 20250224 104100 11826354400 15740 15750 15760 15740 942
584 20250224 104000 11811522300 15750 15740 15750 15740 935
585 20250224 103900 11796798080 15750 15720 15750 15720 483
586 20250224 103800 11789194610 15710 15750 15760 15710 777
587 20250224 103700 11776957910 15750 15700 15750 15700 2351
588 20250224 103600 11739987740 15700 15700 15730 15700 2034
589 20250224 103500 11708030330 15710 15720 15730 15690 9589
590 20250224 103400 11557441460 15730 15740 15740 15730 1464
591 20250224 103300 11534405010 15750 15730 15750 15720 2853
592 20250224 103200 11489519030 15740 15750 15750 15740 864
593 20250224 103100 11475916710 15750 15760 15760 15730 1619
594 20250224 103000 11450429050 15750 15780 15790 15750 1373
595 20250224 102900 11428785620 15780 15760 15800 15760 1426
596 20250224 102800 11406264380 15760 15790 15790 15740 1704
597 20250224 102700 11379397420 15780 15780 15790 15770 571
598 20250224 102600 11370386060 15770 15760 15780 15750 2266
599 20250224 102500 11334684510 15770 15750 15770 15740 1369
600 20250224 102400 11313113950 15750 15760 15770 15740 964
601 20250224 102300 11297926710 15760 15790 15790 15750 1304
602 20250224 102200 11277372760 15790 15770 15790 15750 5658
603 20250224 102100 11188184960 15770 15770 15800 15760 1732
604 20250224 102000 11160873730 15760 15800 15800 15750 1626
605 20250224 101900 11135225870 15800 15790 15800 15780 1415
606 20250224 101800 11112879960 15780 15770 15800 15770 926
607 20250224 101700 11098254450 15770 15790 15820 15740 7753
608 20250224 101600 10975942510 15770 15780 15780 15740 2076
609 20250224 101500 10943237360 15780 15770 15790 15760 692
610 20250224 101400 10932318550 15770 15800 15800 15750 2830
611 20250224 101300 10887655890 15800 15910 15930 15800 9267
612 20250224 101200 10740615110 15910 15890 15930 15860 5383
613 20250224 101100 10655106930 15890 15780 15890 15770 10297
614 20250224 101000 10492386120 15770 15710 15780 15700 3311
615 20250224 100900 10440290830 15700 15710 15760 15690 9645
616 20250224 100800 10288732370 15700 15680 15730 15680 3167
617 20250224 100700 10239016530 15710 15700 15710 15670 3859
618 20250224 100600 10178494640 15690 15670 15700 15650 6131
619 20250224 100500 10082372870 15660 15700 15700 15650 10112
620 20250224 100400 9923924280 15690 15750 15760 15690 12506
621 20250224 100300 9727456340 15740 15730 15770 15700 10190
622 20250224 100200 9567265220 15740 15790 15800 15710 8434
623 20250224 100100 9434405580 15760 15820 15820 15760 2739
624 20250224 100000 9391225990 15760 15800 15820 15760 8631
625 20250224 095900 9255033090 15780 15830 15840 15780 11928
626 20250224 095800 9066486980 15840 15850 15860 15830 11930
627 20250224 095700 8877511020 15860 15870 15900 15850 4115
628 20250224 095600 8812247460 15870 15870 15900 15850 8925
629 20250224 095500 8670567680 15870 15930 15950 15860 4768
630 20250224 095400 8594783690 15930 15870 15960 15830 12046
631 20250224 095300 8403249790 15870 15990 15990 15850 23935
632 20250224 095200 8022342560 15990 16110 16130 15990 12978
633 20250224 095100 7814191720 16110 16150 16170 16050 6303
634 20250224 095000 7712534290 16150 16110 16170 16090 1142
635 20250224 094900 7694099200 16090 16020 16140 16000 4785
636 20250224 094800 7617172810 16050 16040 16050 15970 13450
637 20250224 094700 7401916950 16040 16040 16080 16000 13169
638 20250224 094600 7190865020 16050 16120 16140 16040 18927
639 20250224 094500 6886141660 16120 16220 16230 16120 21955
640 20250224 094400 6531206230 16220 16450 16460 16200 30451
641 20250224 094300 6033720540 16450 16460 16460 16440 1080
642 20250224 094200 6015952660 16460 16490 16490 16450 2860
643 20250224 094100 5968856920 16500 16520 16520 16500 2475
644 20250224 094000 5927992320 16520 16540 16550 16520 587
645 20250224 093900 5918290010 16550 16550 16580 16530 937
646 20250224 093800 5902783450 16550 16500 16550 16500 1969
647 20250224 093700 5870229830 16500 16510 16530 16490 668
648 20250224 093600 5859208350 16520 16560 16560 16500 3699
649 20250224 093500 5798115930 16570 16540 16580 16530 1346
650 20250224 093400 5775842230 16530 16540 16580 16530 5227
651 20250224 093300 5689388100 16580 16530 16580 16530 1025
652 20250224 093200 5672427570 16530 16640 16640 16530 7803
653 20250224 093100 5543096780 16640 16510 16650 16500 2886
654 20250224 093000 5495248960 16470 16410 16510 16400 2060
655 20250224 092900 5461353220 16440 16410 16440 16400 1565
656 20250224 092800 5435666800 16420 16460 16460 16390 9348
657 20250224 092700 5282223260 16460 16460 16480 16430 5461
658 20250224 092600 5192396070 16460 16470 16510 16450 3435
659 20250224 092500 5135853790 16470 16440 16490 16440 3165
660 20250224 092400 5083755520 16450 16530 16530 16440 13538
661 20250224 092300 4860580090 16520 16600 16640 16520 5148
662 20250224 092200 4775383850 16600 16570 16690 16570 2297
663 20250224 092100 4737126190 16630 16570 16630 16570 5716
664 20250224 092000 4642187770 16600 16550 16620 16550 1493
665 20250224 091900 4617463630 16550 16520 16560 16520 2218
666 20250224 091800 4580781540 16530 16520 16530 16510 2367
667 20250224 091700 4541679920 16510 16520 16520 16500 1636
668 20250224 091600 4514666310 16520 16540 16560 16500 5647
669 20250224 091500 4421365390 16530 16670 16690 16530 7847
670 20250224 091400 4291022800 16700 16530 16750 16530 14160
671 20250224 091300 4054763960 16530 16500 16580 16480 1615
672 20250224 091200 4028101650 16500 16620 16620 16490 6723
673 20250224 091100 3916901670 16600 16430 16630 16430 7497
674 20250224 091000 3792952910 16430 16370 16470 16360 9766
675 20250224 090900 3632764690 16370 16400 16410 16360 4460
676 20250224 090800 3559720320 16400 16410 16510 16370 9549
677 20250224 090700 3402986030 16410 16500 16500 16340 10842
678 20250224 090600 3225132380 16470 16610 16620 16450 20640
679 20250224 090500 2883906270 16560 16610 16620 16530 10088
680 20250224 090400 2716675140 16610 16700 16700 16610 21829
681 20250224 090300 2353437370 16700 16720 16740 16680 5447
682 20250224 090200 2262415750 16700 16720 16770 16620 15121
683 20250224 090100 2009984570 16760 16920 17000 16670 50541
684 20250224 090000 1159801630 16920 16850 17090 16840 67564