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

687
127120/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,687 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202500,605605380,5970,5970,5970,5970,96
20250224,202400,605605380,5970,5970,5970,5970,0
20250224,202300,605605380,5970,5970,5970,5970,0
20250224,202200,605605380,5970,5970,5970,5970,0
20250224,202100,605605380,5970,5970,5970,5970,0
20250224,202000,605605380,5970,5970,5970,5970,0
20250224,201900,605605380,5970,5970,5970,5970,0
20250224,201800,605605380,5970,5970,5970,5970,0
20250224,201700,605605380,5970,5970,5970,5970,0
20250224,201600,605605380,5970,5970,5970,5970,0
20250224,201500,605605380,5970,5970,5970,5970,0
20250224,201400,605605380,5970,5970,5970,5970,0
20250224,201300,605605380,5970,5970,5970,5970,0
20250224,201200,605605380,5970,5970,5970,5970,0
20250224,201100,605605380,5970,5970,5970,5970,0
20250224,201000,605605380,5970,5970,5970,5970,0
20250224,200900,605605380,5970,5970,5970,5970,0
20250224,200800,605605380,5970,5970,5970,5970,0
20250224,200700,605605380,5970,5970,5970,5970,0
20250224,200600,605605380,5970,5970,5970,5970,0
20250224,200500,605605380,5970,5970,5970,5970,0
20250224,200400,605605380,5970,5970,5970,5970,0
20250224,200300,605605380,5970,5970,5970,5970,0
20250224,200200,605605380,5970,5970,5970,5970,0
20250224,200100,605605380,5970,5970,5970,5970,0
20250224,200000,605605380,5970,5970,5970,5970,0
20250224,195900,605605380,5970,5970,5970,5970,0
20250224,195800,605605380,5970,5970,5970,5970,0
20250224,195700,605605380,5970,5970,5970,5970,0
20250224,195600,605605380,5970,5970,5970,5970,0
20250224,195500,605605380,5970,5970,5970,5970,96
20250224,195400,605605380,5970,5970,5970,5970,0
20250224,195300,605605380,5970,5970,5970,5970,0
20250224,195200,605605380,5970,5970,5970,5970,0
20250224,195100,605605380,5970,5970,5970,5970,0
20250224,195000,605605380,5970,5970,5970,5970,0
20250224,194900,605605380,5970,5970,5970,5970,0
20250224,194800,605605380,5970,5970,5970,5970,0
20250224,194700,605605380,5970,5970,5970,5970,0
20250224,194600,605605380,5970,5970,5970,5970,0
20250224,194500,605605380,5970,5970,5970,5970,0
20250224,194400,605605380,5970,5970,5970,5970,0
20250224,194300,605605380,5970,5970,5970,5970,0
20250224,194200,605605380,5970,5970,5970,5970,0
20250224,194100,605605380,5970,5970,5970,5970,0
20250224,194000,605605380,5970,5970,5970,5970,0
20250224,193900,605605380,5970,5970,5970,5970,0
20250224,193800,605605380,5970,5970,5970,5970,0
20250224,193700,605605380,5970,5970,5970,5970,0
20250224,193600,605605380,5970,5970,5970,5970,0
20250224,193500,605605380,5970,5970,5970,5970,0
20250224,193400,605605380,5970,5970,5970,5970,0
20250224,193300,605605380,5970,5970,5970,5970,0
20250224,193200,605605380,5970,5970,5970,5970,0
20250224,193100,605605380,5970,5970,5970,5970,0
20250224,193000,605605380,5970,5970,5970,5970,0
20250224,192900,605605380,5970,5970,5970,5970,0
20250224,192800,605605380,5970,5970,5970,5970,0
20250224,192700,605605380,5970,5970,5970,5970,0
20250224,192600,605605380,5970,5970,5970,5970,0
20250224,192500,605605380,5970,5970,5970,5970,96
20250224,192400,605605380,5970,5970,5970,5970,0
20250224,192300,605605380,5970,5970,5970,5970,0
20250224,192200,605605380,5970,5970,5970,5970,0
20250224,192100,605605380,5970,5970,5970,5970,0
20250224,192000,605605380,5970,5970,5970,5970,0
20250224,191900,605605380,5970,5970,5970,5970,0
20250224,191800,605605380,5970,5970,5970,5970,0
20250224,191700,605605380,5970,5970,5970,5970,0
20250224,191600,605605380,5970,5970,5970,5970,0
20250224,191500,605605380,5970,5970,5970,5970,0
20250224,191400,605605380,5970,5970,5970,5970,0
20250224,191300,605605380,5970,5970,5970,5970,0
20250224,191200,605605380,5970,5970,5970,5970,0
20250224,191100,605605380,5970,5970,5970,5970,0
20250224,191000,605605380,5970,5970,5970,5970,0
20250224,190900,605605380,5970,5970,5970,5970,0
20250224,190800,605605380,5970,5970,5970,5970,0
20250224,190700,605605380,5970,5970,5970,5970,0
20250224,190600,605605380,5970,5970,5970,5970,0
20250224,190500,605605380,5970,5970,5970,5970,0
20250224,190400,605605380,5970,5970,5970,5970,0
20250224,190300,605605380,5970,5970,5970,5970,0
20250224,190200,605605380,5970,5970,5970,5970,0
20250224,190100,605605380,5970,5970,5970,5970,0
20250224,190000,605605380,5970,5970,5970,5970,0
20250224,185900,605605380,5970,5970,5970,5970,0
20250224,185800,605605380,5970,5970,5970,5970,0
20250224,185700,605605380,5970,5970,5970,5970,0
20250224,185600,605605380,5970,5970,5970,5970,0
20250224,185500,605605380,5970,5970,5970,5970,96
20250224,185400,605605380,5970,5970,5970,5970,0
20250224,185300,605605380,5970,5970,5970,5970,0
20250224,185200,605605380,5970,5970,5970,5970,0
20250224,185100,605605380,5970,5970,5970,5970,0
20250224,185000,605605380,5970,5970,5970,5970,0
20250224,184900,605605380,5970,5970,5970,5970,0
20250224,184800,605605380,5970,5970,5970,5970,0
20250224,184700,605605380,5970,5970,5970,5970,0
20250224,184600,605605380,5970,5970,5970,5970,0
20250224,184500,605605380,5970,5970,5970,5970,0
20250224,184400,605605380,5970,5970,5970,5970,0
20250224,184300,605605380,5970,5970,5970,5970,0
20250224,184200,605605380,5970,5970,5970,5970,0
20250224,184100,605605380,5970,5970,5970,5970,0
20250224,184000,605605380,5970,5970,5970,5970,0
20250224,183900,605605380,5970,5970,5970,5970,0
20250224,183800,605605380,5970,5970,5970,5970,0
20250224,183700,605605380,5970,5970,5970,5970,0
20250224,183600,605605380,5970,5970,5970,5970,0
20250224,183500,605605380,5970,5970,5970,5970,0
20250224,183400,605605380,5970,5970,5970,5970,0
20250224,183300,605605380,5970,5970,5970,5970,0
20250224,183200,605605380,5970,5970,5970,5970,0
20250224,183100,605605380,5970,5970,5970,5970,0
20250224,183000,605605380,5970,5970,5970,5970,0
20250224,182900,605605380,5970,5970,5970,5970,0
20250224,182800,605605380,5970,5970,5970,5970,0
20250224,182700,605605380,5970,5970,5970,5970,0
20250224,182600,605605380,5970,5970,5970,5970,0
20250224,182500,605605380,5970,5970,5970,5970,96
20250224,182400,605605380,5970,5970,5970,5970,0
20250224,182300,605605380,5970,5970,5970,5970,0
20250224,182200,605605380,5970,5970,5970,5970,0
20250224,182100,605605380,5970,5970,5970,5970,0
20250224,182000,605605380,5970,5970,5970,5970,0
20250224,181900,605605380,5970,5970,5970,5970,0
20250224,181800,605605380,5970,5970,5970,5970,0
20250224,181700,605605380,5970,5970,5970,5970,0
20250224,181600,605605380,5970,5970,5970,5970,0
20250224,181500,605605380,5970,5970,5970,5970,0
20250224,181400,605605380,5970,5970,5970,5970,0
20250224,181300,605605380,5970,5970,5970,5970,0
20250224,181200,605605380,5970,5970,5970,5970,0
20250224,181100,605605380,5970,5970,5970,5970,0
20250224,181000,605605380,5970,5970,5970,5970,0
20250224,180900,605605380,5970,5970,5970,5970,0
20250224,180800,605605380,5970,5970,5970,5970,0
20250224,180700,605605380,5970,5970,5970,5970,0
20250224,180600,605605380,5970,5970,5970,5970,0
20250224,180500,605605380,5970,5970,5970,5970,0
20250224,180400,605605380,5970,5970,5970,5970,0
20250224,180300,605605380,5970,5970,5970,5970,0
20250224,180200,605605380,5970,5970,5970,5970,0
20250224,180100,605605380,5970,5970,5970,5970,0
20250224,180000,605605380,5970,5970,5970,5970,0
20250224,175900,605605380,5970,5970,5970,5970,0
20250224,175800,605605380,5970,5970,5970,5970,0
20250224,175700,605605380,5970,5970,5970,5970,0
20250224,175600,605605380,5970,5970,5970,5970,0
20250224,175500,605605380,5970,5970,5970,5970,96
20250224,175400,605605380,5970,5970,5970,5970,0
20250224,175300,605605380,5970,5970,5970,5970,0
20250224,175200,605605380,5970,5970,5970,5970,0
20250224,175100,605605380,5970,5970,5970,5970,0
20250224,175000,605605380,5970,5970,5970,5970,0
20250224,174900,605605380,5970,5970,5970,5970,0
20250224,174800,605605380,5970,5970,5970,5970,0
20250224,174700,605605380,5970,5970,5970,5970,0
20250224,174600,605605380,5970,5970,5970,5970,0
20250224,174500,605605380,5970,5970,5970,5970,0
20250224,174400,605605380,5970,5970,5970,5970,0
20250224,174300,605605380,5970,5970,5970,5970,0
20250224,174200,605605380,5970,5970,5970,5970,0
20250224,174100,605605380,5970,5970,5970,5970,0
20250224,174000,605605380,5970,5970,5970,5970,0
20250224,173900,605605380,5970,5970,5970,5970,0
20250224,173800,605605380,5970,5970,5970,5970,0
20250224,173700,605605380,5970,5970,5970,5970,0
20250224,173600,605605380,5970,5970,5970,5970,0
20250224,173500,605605380,5970,5970,5970,5970,0
20250224,173400,605605380,5970,5970,5970,5970,0
20250224,173300,605605380,5970,5970,5970,5970,0
20250224,173200,605605380,5970,5970,5970,5970,0
20250224,173100,605605380,5970,5970,5970,5970,0
20250224,173000,605605380,5970,5970,5970,5970,0
20250224,172900,605605380,5970,5970,5970,5970,0
20250224,172800,605605380,5970,5970,5970,5970,0
20250224,172700,605605380,5970,5970,5970,5970,0
20250224,172600,605605380,5970,5970,5970,5970,0
20250224,172500,605605380,5970,5970,5970,5970,96
20250224,172400,605605380,5970,5970,5970,5970,0
20250224,172300,605605380,5970,5970,5970,5970,0
20250224,172200,605605380,5970,5970,5970,5970,0
20250224,172100,605605380,5970,5970,5970,5970,0
20250224,172000,605605380,5970,5970,5970,5970,0
20250224,171900,605605380,5970,5970,5970,5970,0
20250224,171800,605605380,5970,5970,5970,5970,0
20250224,171700,605605380,5970,5970,5970,5970,0
20250224,171600,605605380,5970,5970,5970,5970,0
20250224,171500,605605380,5970,5970,5970,5970,0
20250224,171400,605605380,5970,5970,5970,5970,0
20250224,171300,605605380,5970,5970,5970,5970,0
20250224,171200,605605380,5970,5970,5970,5970,0
20250224,171100,605605380,5970,5970,5970,5970,0
20250224,171000,605605380,5970,5970,5970,5970,0
20250224,170900,605605380,5970,5970,5970,5970,0
20250224,170800,605605380,5970,5970,5970,5970,0
20250224,170700,605605380,5970,5970,5970,5970,0
20250224,170600,605605380,5970,5970,5970,5970,0
20250224,170500,605605380,5970,5970,5970,5970,0
20250224,170400,605605380,5970,5970,5970,5970,0
20250224,170300,605605380,5970,5970,5970,5970,0
20250224,170200,605605380,5970,5970,5970,5970,0
20250224,170100,605605380,5970,5970,5970,5970,0
20250224,170000,605605380,5970,5970,5970,5970,0
20250224,165900,605605380,5970,5970,5970,5970,0
20250224,165800,605605380,5970,5970,5970,5970,0
20250224,165700,605605380,5970,5970,5970,5970,0
20250224,165600,605605380,5970,5970,5970,5970,0
20250224,165500,605605380,5970,5970,5970,5970,96
20250224,165400,605605380,5970,5970,5970,5970,0
20250224,165300,605605380,5970,5970,5970,5970,0
20250224,165200,605605380,5970,5970,5970,5970,0
20250224,165100,605605380,5970,5970,5970,5970,0
20250224,165000,605605380,5970,5970,5970,5970,0
20250224,164900,605605380,5970,5970,5970,5970,0
20250224,164800,605605380,5970,5970,5970,5970,0
20250224,164700,605605380,5970,5970,5970,5970,0
20250224,164600,605605380,5970,5970,5970,5970,0
20250224,164500,605605380,5970,5970,5970,5970,0
20250224,164400,605605380,5970,5970,5970,5970,0
20250224,164300,605605380,5970,5970,5970,5970,0
20250224,164200,605605380,5970,5970,5970,5970,0
20250224,164100,605605380,5970,5970,5970,5970,0
20250224,164000,605605380,5970,5970,5970,5970,0
20250224,163900,605605380,5970,5970,5970,5970,0
20250224,163800,605605380,5970,5970,5970,5970,0
20250224,163700,605605380,5970,5970,5970,5970,0
20250224,163600,605605380,5970,5970,5970,5970,0
20250224,163500,605605380,5970,5970,5970,5970,0
20250224,163400,605605380,5970,5970,5970,5970,0
20250224,163300,605605380,5970,5970,5970,5970,0
20250224,163200,605605380,5970,5970,5970,5970,0
20250224,163100,605605380,5970,5970,5970,5970,0
20250224,163000,605605380,5970,5970,5970,5970,0
20250224,162900,605605380,5970,5970,5970,5970,0
20250224,162800,605605380,5970,5970,5970,5970,0
20250224,162700,605605380,5970,5970,5970,5970,0
20250224,162600,605605380,5970,5970,5970,5970,0
20250224,162500,605605380,5970,5970,5970,5970,96
20250224,162400,605605380,5970,5970,5970,5970,0
20250224,162300,605605380,5970,5970,5970,5970,0
20250224,162200,605605380,5970,5970,5970,5970,0
20250224,162100,605605380,5970,5970,5970,5970,0
20250224,162000,605605380,5970,5970,5970,5970,0
20250224,161900,605605380,5970,5970,5970,5970,0
20250224,161800,605605380,5970,5970,5970,5970,0
20250224,161700,605605380,5970,5970,5970,5970,0
20250224,161600,605605380,5970,5970,5970,5970,0
20250224,161500,605605380,5970,5970,5970,5970,0
20250224,161400,605605380,5970,5970,5970,5970,0
20250224,161300,605605380,5970,5970,5970,5970,0
20250224,161200,605605380,5970,5970,5970,5970,0
20250224,161100,605605380,5970,5970,5970,5970,0
20250224,161000,605605380,5970,5970,5970,5970,0
20250224,160900,605605380,5970,5970,5970,5970,0
20250224,160800,605605380,5970,5970,5970,5970,0
20250224,160700,605605380,5970,5970,5970,5970,0
20250224,160600,605605380,5970,5970,5970,5970,0
20250224,160500,605605380,5970,5970,5970,5970,0
20250224,160400,605605380,5970,5970,5970,5970,0
20250224,160300,605605380,5970,5970,5970,5970,0
20250224,160200,605605380,5970,5970,5970,5970,0
20250224,160100,605605380,5970,5970,5970,5970,0
20250224,160000,605605380,5970,5970,5970,5970,0
20250224,155900,605605380,5970,5970,5970,5970,0
20250224,155800,605605380,5970,5970,5970,5970,0
20250224,155700,605605380,5970,5970,5970,5970,0
20250224,155600,605605380,5970,5970,5970,5970,0
20250224,155500,605605380,5970,5970,5970,5970,96
20250224,155400,605605380,5970,5970,5970,5970,0
20250224,155300,605605380,5970,5970,5970,5970,0
20250224,155200,605605380,5970,5970,5970,5970,0
20250224,155100,605605380,5970,5970,5970,5970,0
20250224,155000,605605380,5970,5970,5970,5970,0
20250224,154900,605605380,5970,5970,5970,5970,0
20250224,154800,605605380,5970,5970,5970,5970,0
20250224,154700,605605380,5970,5970,5970,5970,0
20250224,154600,605605380,5970,5970,5970,5970,0
20250224,154500,605605380,5970,5970,5970,5970,0
20250224,154400,605605380,5970,5970,5970,5970,0
20250224,154300,605605380,5970,5970,5970,5970,0
20250224,154200,605605380,5970,5970,5970,5970,0
20250224,154100,605605380,5970,5970,5970,5970,0
20250224,154000,605605380,5970,5970,5970,5970,0
20250224,153900,605605380,5970,5970,5970,5970,0
20250224,153800,605605380,5970,5970,5970,5970,0
20250224,153700,605605380,5970,5970,5970,5970,0
20250224,153600,605605380,5970,5970,5970,5970,0
20250224,153500,605605380,5970,5970,5970,5970,0
20250224,153400,605605380,5970,5970,5970,5970,0
20250224,153300,605605380,5970,5970,5970,5970,0
20250224,153200,605605380,5970,5970,5970,5970,0
20250224,153100,605605380,5970,5970,5970,5970,0
20250224,153000,605605380,5970,5970,5970,5970,96
20250224,152900,605032260,6000,6000,6000,6000,0
20250224,152800,605032260,6000,6000,6000,6000,0
20250224,152700,605032260,6000,6000,6000,6000,0
20250224,152600,605032260,6000,6000,6000,6000,0
20250224,152500,605032260,6000,6000,6000,6000,0
20250224,152400,605032260,6000,6000,6000,6000,0
20250224,152300,605032260,6000,6000,6000,6000,0
20250224,152200,605032260,6000,6000,6000,6000,0
20250224,152100,605032260,6000,6000,6000,6000,0
20250224,152000,605032260,6000,6000,6000,6000,0
20250224,151900,605032260,6000,6000,6000,6000,137
20250224,151800,604210260,6000,6000,6000,6000,114
20250224,151700,603526260,6000,6000,6000,6000,0
20250224,151600,603526260,6000,6000,6000,6000,0
20250224,151500,603526260,6000,6000,6000,6000,0
20250224,151400,603526260,6000,6000,6000,6000,485
20250224,151300,600616260,6000,6000,6000,6000,0
20250224,151200,600616260,6000,6000,6000,6000,2
20250224,151100,600604260,6000,6000,6000,6000,2
20250224,151000,600592260,5970,5970,5970,5970,0
20250224,150900,600592260,5970,5970,6000,5970,3646
20250224,150800,578823810,6000,6000,6000,6000,0
20250224,150700,578823810,6000,6000,6000,6000,80
20250224,150600,578343810,6000,6000,6000,6000,0
20250224,150500,578343810,6000,6000,6000,6000,0
20250224,150400,578343810,6000,5970,6000,5970,19
20250224,150300,578230190,5970,5970,5970,5970,0
20250224,150200,578230190,5970,5970,5970,5970,0
20250224,150100,578230190,5970,5970,5970,5970,0
20250224,150000,578230190,5970,5970,5970,5970,142
20250224,145900,577382450,5970,5970,5970,5970,500
20250224,145800,574397450,5990,5990,5990,5990,0
20250224,145700,574397450,5990,5990,5990,5990,10
20250224,145600,574337550,5990,6000,6000,5990,81
20250224,145500,573852350,6000,6000,6000,6000,0
20250224,145400,573852350,6000,6000,6000,6000,0
20250224,145300,573852350,6000,6000,6000,6000,0
20250224,145200,573852350,6000,6000,6000,6000,0
20250224,145100,573852350,6000,6000,6000,6000,3
20250224,145000,573834350,6010,6010,6010,6010,0
20250224,144900,573834350,6010,6010,6010,6010,0
20250224,144800,573834350,6010,6010,6010,6010,0
20250224,144700,573834350,6010,6010,6010,6010,28
20250224,144600,573666070,6010,6010,6010,6010,0
20250224,144500,573666070,6010,6010,6010,6010,1
20250224,144400,573660060,6010,6010,6010,6010,0
20250224,144300,573660060,6010,6010,6010,6010,0
20250224,144200,573660060,6010,6010,6010,6010,0
20250224,144100,573660060,6010,6010,6010,6010,0
20250224,144000,573660060,6010,6010,6010,6010,0
20250224,143900,573660060,6010,6010,6010,6010,200
20250224,143800,572458060,6010,6010,6010,6010,0
20250224,143700,572458060,6010,6010,6010,6010,1
20250224,143600,572452050,6000,6000,6000,6000,4
20250224,143500,572428050,6010,6010,6010,6010,100
20250224,143400,571827050,5990,5990,5990,5990,0
20250224,143300,571827050,5990,5990,5990,5990,0
20250224,143200,571827050,5990,5990,5990,5990,0
20250224,143100,571827050,5990,5990,5990,5990,0
20250224,143000,571827050,5990,5990,5990,5990,0
20250224,142900,571827050,5990,5990,5990,5990,150
20250224,142800,570928550,6030,6030,6030,6030,0
20250224,142700,570928550,6030,6030,6030,6030,0
20250224,142600,570928550,6030,6030,6030,6030,0
20250224,142500,570928550,6030,6030,6030,6030,10
20250224,142400,570868250,6030,6030,6030,6030,0
20250224,142300,570868250,6030,6030,6030,6030,0
20250224,142200,570868250,6030,6030,6030,6030,0
20250224,142100,570868250,6030,6030,6030,6030,2
20250224,142000,570856190,6000,6000,6000,6000,160
20250224,141900,569896190,6040,6040,6040,6040,0
20250224,141800,569896190,6040,6040,6040,6040,0
20250224,141700,569896190,6040,6040,6040,6040,0
20250224,141600,569896190,6040,6040,6040,6040,1
20250224,141500,569890150,6040,6020,6040,6020,15953
20250224,141400,473686790,6020,6010,6020,6010,200
20250224,141300,472483790,6020,6020,6020,6020,40
20250224,141200,472242990,6020,6020,6020,6020,0
20250224,141100,472242990,6020,6020,6020,6020,1
20250224,141000,472236970,6030,6030,6030,6030,708
20250224,140900,467967730,6040,6040,6040,6040,11
20250224,140800,467901290,6040,6040,6040,6040,0
20250224,140700,467901290,6040,6040,6040,6040,0
20250224,140600,467901290,6040,6040,6040,6040,0
20250224,140500,467901290,6040,6040,6040,6040,311
20250224,140400,466022850,6040,6090,6090,6040,1442
20250224,140300,457312970,6090,5970,6090,5970,15678
20250224,140200,363133790,5970,5970,5970,5970,1
20250224,140100,363127820,5970,5970,5970,5970,4
20250224,140000,363103940,5980,5970,5980,5970,1129
20250224,135900,356361410,5940,5940,5940,5940,10
20250224,135800,356302010,5940,5940,5940,5940,0
20250224,135700,356302010,5940,5940,5940,5940,0
20250224,135600,356302010,5940,5940,5940,5940,1
20250224,135500,356296070,5970,5970,5970,5970,1136
20250224,135400,349514150,5960,5950,5960,5950,3011
20250224,135300,331598640,5940,5940,5940,5940,1532
20250224,135200,322498560,5940,5940,5940,5940,0
20250224,135100,322498560,5940,5940,5940,5940,0
20250224,135000,322498560,5940,5940,5940,5940,3610
20250224,134900,301055160,5940,5940,5940,5940,1315
20250224,134800,293244060,5940,5940,5940,5940,100
20250224,134700,292650060,5930,5930,5930,5930,0
20250224,134600,292650060,5930,5930,5930,5930,0
20250224,134500,292650060,5930,5930,5930,5930,0
20250224,134400,292650060,5930,5930,5930,5930,0
20250224,134300,292650060,5930,5930,5930,5930,0
20250224,134200,292650060,5930,5930,5930,5930,0
20250224,134100,292650060,5930,5930,5930,5930,5
20250224,134000,292620410,5930,5910,5930,5910,1579
20250224,133900,283260780,5910,5910,5910,5910,0
20250224,133800,283260780,5910,5910,5910,5910,0
20250224,133700,283260780,5910,5910,5910,5910,0
20250224,133600,283260780,5910,5910,5910,5910,0
20250224,133500,283260780,5910,5910,5910,5910,0
20250224,133400,283260780,5910,5910,5910,5910,0
20250224,133300,283260780,5910,5910,5910,5910,10
20250224,133200,283201680,5920,5930,5930,5920,457
20250224,133100,280496100,5930,5930,5930,5930,0
20250224,133000,280496100,5930,5930,5930,5930,0
20250224,132900,280496100,5930,5930,5930,5930,0
20250224,132800,280496100,5930,5930,5930,5930,0
20250224,132700,280496100,5930,5930,5930,5930,68
20250224,132600,280092860,5940,5940,5940,5940,0
20250224,132500,280092860,5940,5940,5940,5940,0
20250224,132400,280092860,5940,5940,5940,5930,40
20250224,132300,279855530,5940,5940,5940,5940,0
20250224,132200,279855530,5940,5940,5940,5940,298
20250224,132100,278085410,5940,5940,5940,5940,0
20250224,132000,278085410,5940,5940,5940,5940,0
20250224,131900,278085410,5940,5940,5940,5940,0
20250224,131800,278085410,5940,5940,5940,5940,0
20250224,131700,278085410,5940,5940,5940,5940,0
20250224,131600,278085410,5940,5940,5940,5940,158
20250224,131500,277146890,5940,5940,5940,5940,0
20250224,131400,277146890,5940,5940,5940,5940,0
20250224,131300,277146890,5940,5940,5940,5940,0
20250224,131200,277146890,5940,5940,5940,5940,12
20250224,131100,277075610,5960,5960,5960,5960,102
20250224,131000,276467690,5960,5960,5960,5960,0
20250224,130900,276467690,5960,5960,5960,5960,62
20250224,130800,276098170,5960,5960,5960,5960,0
20250224,130700,276098170,5960,5960,5960,5960,0
20250224,130600,276098170,5960,5960,5960,5960,0
20250224,130500,276098170,5960,5960,5960,5960,1
20250224,130400,276092210,5960,5960,5960,5960,0
20250224,130300,276092210,5960,5960,5960,5960,0
20250224,130200,276092210,5960,5960,5960,5960,0
20250224,130100,276092210,5960,5960,5960,5960,0
20250224,130000,276092210,5960,5960,5960,5960,0
20250224,125900,276092210,5960,5960,5960,5960,50
20250224,125800,275794210,5930,5930,5930,5930,0
20250224,125700,275794210,5930,5930,5930,5930,0
20250224,125600,275794210,5930,5930,5930,5930,0
20250224,125500,275794210,5930,5930,5930,5930,0
20250224,125400,275794210,5930,5930,5930,5930,478
20250224,125300,272959670,5950,5950,5950,5950,0
20250224,125200,272959670,5950,5950,5950,5950,0
20250224,125100,272959670,5950,5950,5950,5950,0
20250224,125000,272959670,5950,5950,5950,5950,0
20250224,124900,272959670,5950,5950,5950,5950,0
20250224,124800,272959670,5950,5950,5950,5950,49
20250224,124700,272668120,5950,5950,5950,5950,0
20250224,124600,272668120,5950,5950,5950,5950,0
20250224,124500,272668120,5950,5950,5950,5950,0
20250224,124400,272668120,5950,5950,5950,5950,0
20250224,124300,272668120,5950,5950,5950,5950,0
20250224,124200,272668120,5950,5950,5950,5950,50
20250224,124100,272370620,5950,5950,5950,5950,0
20250224,124000,272370620,5950,5950,5950,5950,1
20250224,123900,272364670,5930,5930,5930,5930,0
20250224,123800,272364670,5930,5930,5930,5930,0
20250224,123700,272364670,5930,5930,5930,5930,0
20250224,123600,272364670,5930,5930,5930,5930,0
20250224,123500,272364670,5930,5930,5930,5930,0
20250224,123400,272364670,5930,5930,5930,5930,0
20250224,123300,272364670,5930,5930,5930,5930,2
20250224,123200,272352810,5980,5980,5980,5980,95
20250224,123100,271784710,5980,5980,5980,5980,25
20250224,123000,271635210,5980,5980,5980,5980,0
20250224,122900,271635210,5980,5980,5980,5980,0
20250224,122800,271635210,5980,5970,5980,5970,1000
20250224,122700,265661350,5970,5970,5970,5970,0
20250224,122600,265661350,5970,5970,5970,5970,0
20250224,122500,265661350,5970,5970,5970,5970,0
20250224,122400,265661350,5970,5970,5970,5970,0
20250224,122300,265661350,5970,5970,5970,5970,0
20250224,122200,265661350,5970,5970,5970,5970,0
20250224,122100,265661350,5970,5970,5970,5970,0
20250224,122000,265661350,5970,5970,5970,5970,0
20250224,121900,265661350,5970,5970,5970,5970,0
20250224,121800,265661350,5970,5950,5970,5920,2559
20250224,121700,250487190,5960,5960,5960,5960,0
20250224,121600,250487190,5960,5960,5960,5960,0
20250224,121500,250487190,5960,5960,5960,5960,0
20250224,121400,250487190,5960,5960,5960,5960,143
20250224,121300,249634910,5960,5960,5960,5960,0
20250224,121200,249634910,5960,5960,5960,5960,0
20250224,121100,249634910,5960,5960,5960,5960,0
20250224,121000,249634910,5960,5960,5960,5960,0
20250224,120900,249634910,5960,5960,5960,5960,0
20250224,120800,249634910,5960,5960,5960,5960,15
20250224,120700,249545510,5960,5960,5960,5960,0
20250224,120600,249545510,5960,5960,5960,5960,0
20250224,120500,249545510,5960,5960,5960,5960,24
20250224,120400,249402470,5950,5950,5950,5950,0
20250224,120300,249402470,5950,5950,5950,5950,0
20250224,120200,249402470,5950,5950,5950,5950,0
20250224,120100,249402470,5950,5950,5950,5950,0
20250224,120000,249402470,5950,5950,5950,5950,0
20250224,115900,249402470,5950,5950,5950,5950,7
20250224,115800,249360820,5950,5950,5950,5950,0
20250224,115700,249360820,5950,5950,5950,5950,0
20250224,115600,249360820,5950,5950,5950,5950,0
20250224,115500,249360820,5950,5950,5950,5950,0
20250224,115400,249360820,5950,5950,5950,5950,0
20250224,115300,249360820,5950,5950,5950,5950,0
20250224,115200,249360820,5950,5950,5950,5950,0
20250224,115100,249360820,5950,5950,5950,5950,0
20250224,115000,249360820,5950,5950,5950,5950,0
20250224,114900,249360820,5950,5950,5950,5950,0
20250224,114800,249360820,5950,5950,5950,5950,0
20250224,114700,249360820,5950,5950,5950,5950,0
20250224,114600,249360820,5950,5950,5950,5950,0
20250224,114500,249360820,5950,5950,5950,5950,0
20250224,114400,249360820,5950,5950,5950,5950,0
20250224,114300,249360820,5950,5950,5950,5950,0
20250224,114200,249360820,5950,5950,5950,5950,0
20250224,114100,249360820,5950,5950,5950,5950,0
20250224,114000,249360820,5950,5950,5950,5950,0
20250224,113900,249360820,5950,5950,5950,5950,0
20250224,113800,249360820,5950,5950,5950,5950,0
20250224,113700,249360820,5950,5950,5950,5950,580
20250224,113600,245909820,5930,5930,5930,5930,0
20250224,113500,245909820,5930,5930,5930,5930,0
20250224,113400,245909820,5930,5930,5930,5930,0
20250224,113300,245909820,5930,5930,5930,5930,1
20250224,113200,245903890,5930,5930,5930,5930,0
20250224,113100,245903890,5930,5930,5930,5930,0
20250224,113000,245903890,5930,5930,5930,5930,300
20250224,112900,244124890,5950,5950,5950,5950,0
20250224,112800,244124890,5950,5950,5950,5950,0
20250224,112700,244124890,5950,5950,5950,5950,0
20250224,112600,244124890,5950,5950,5950,5950,0
20250224,112500,244124890,5950,5950,5950,5950,0
20250224,112400,244124890,5950,5950,5950,5950,0
20250224,112300,244124890,5950,5950,5950,5950,0
20250224,112200,244124890,5950,5950,5950,5950,0
20250224,112100,244124890,5950,5950,5950,5950,72
20250224,112000,243696490,5950,5950,5950,5950,11
20250224,111900,243631040,5930,5930,5930,5930,0
20250224,111800,243631040,5930,5930,5930,5930,0
20250224,111700,243631040,5930,5930,5930,5930,0
20250224,111600,243631040,5930,5930,5930,5930,0
20250224,111500,243631040,5930,5930,5930,5930,0
20250224,111400,243631040,5930,5930,5930,5930,0
20250224,111300,243631040,5930,5930,5930,5930,0
20250224,111200,243631040,5930,5930,5930,5930,200
20250224,111100,242445040,5930,5930,5930,5930,0
20250224,111000,242445040,5930,5930,5930,5930,0
20250224,110900,242445040,5930,5930,5930,5930,181
20250224,110800,241371710,5940,5940,5940,5940,181
20250224,110700,240296570,5950,5950,5950,5950,0
20250224,110600,240296570,5950,5950,5950,5950,0
20250224,110500,240296570,5950,5950,5950,5950,0
20250224,110400,240296570,5950,5950,5950,5950,0
20250224,110300,240296570,5950,5950,5950,5950,0
20250224,110200,240296570,5950,5950,5950,5950,567
20250224,110100,236922920,5990,5990,5990,5990,0
20250224,110000,236922920,5990,5990,5990,5990,49
20250224,105900,236629410,5990,5990,5990,5990,1
20250224,105800,236623420,5980,5980,5980,5980,0
20250224,105700,236623420,5980,5980,5980,5980,97
20250224,105600,236043360,5980,5980,5980,5980,1
20250224,105500,236037380,6000,6000,6000,6000,0
20250224,105400,236037380,6000,5980,6000,5980,4349
20250224,105300,209976290,5970,5940,5970,5940,4450
20250224,105200,183482600,5910,5910,5910,5910,0
20250224,105100,183482600,5910,5910,5910,5910,0
20250224,105000,183482600,5910,5910,5910,5910,150
20250224,104900,182596100,5910,5910,5910,5910,0
20250224,104800,182596100,5910,5910,5910,5910,0
20250224,104700,182596100,5910,5910,5910,5910,0
20250224,104600,182596100,5910,5910,5910,5910,0
20250224,104500,182596100,5910,5910,5910,5910,150
20250224,104400,181709600,5920,5920,5920,5920,0
20250224,104300,181709600,5920,5930,5930,5920,2
20250224,104200,181697750,5940,5940,5940,5940,0
20250224,104100,181697750,5940,5940,5940,5940,0
20250224,104000,181697750,5940,5930,5940,5930,800
20250224,103900,176946750,5950,5950,5950,5950,1
20250224,103800,176940800,5960,5960,5960,5960,0
20250224,103700,176940800,5960,5960,5960,5960,0
20250224,103600,176940800,5960,5950,5960,5950,12
20250224,103500,176869340,5940,5910,5940,5910,1500
20250224,103400,167966170,5910,5910,5910,5910,1
20250224,103300,167960260,5900,5900,5900,5900,0
20250224,103200,167960260,5900,5900,5900,5900,0
20250224,103100,167960260,5900,5900,5900,5900,0
20250224,103000,167960260,5900,5900,5900,5900,0
20250224,102900,167960260,5900,5900,5900,5900,393
20250224,102800,165641560,5900,5900,5900,5900,500
20250224,102700,162691560,5900,5900,5900,5900,500
20250224,102600,159741560,5910,5910,5910,5910,9
20250224,102500,159688370,5910,5910,5910,5910,201
20250224,102400,158500460,5910,5910,5910,5910,0
20250224,102300,158500460,5910,5910,5910,5910,1
20250224,102200,158494550,5900,5920,5920,5900,730
20250224,102100,154183450,5920,5920,5920,5920,0
20250224,102000,154183450,5920,5920,5920,5920,0
20250224,101900,154183450,5920,5920,5920,5920,0
20250224,101800,154183450,5920,5920,5920,5920,0
20250224,101700,154183450,5920,5880,5920,5880,9567
20250224,101600,97785120,5880,5880,5880,5880,1
20250224,101500,97779240,5880,5880,5880,5880,387
20250224,101400,95503680,5880,5880,5880,5880,0
20250224,101300,95503680,5880,5880,5880,5880,220
20250224,101200,94210080,5880,5880,5880,5880,0
20250224,101100,94210080,5880,5880,5880,5880,0
20250224,101000,94210080,5880,5880,5880,5880,0
20250224,100900,94210080,5880,5870,5880,5850,227
20250224,100800,92875740,5870,5870,5870,5870,0
20250224,100700,92875740,5870,5870,5870,5870,3
20250224,100600,92858130,5860,5860,5860,5860,0
20250224,100500,92858130,5860,5860,5860,5860,0
20250224,100400,92858130,5860,5860,5860,5860,40
20250224,100300,92623730,5880,5880,5880,5880,1
20250224,100200,92617850,5880,5880,5880,5880,90
20250224,100100,92088650,5880,5880,5880,5880,0
20250224,100000,92088650,5880,5880,5880,5880,25
20250224,095900,91941650,5910,5910,5910,5910,0
20250224,095800,91941650,5910,5910,5910,5910,0
20250224,095700,91941650,5910,5890,5910,5890,2000
20250224,095600,80131720,5890,5890,5890,5890,0
20250224,095500,80131720,5890,5890,5890,5890,0
20250224,095400,80131720,5890,5890,5890,5890,200
20250224,095300,78953720,5890,5890,5890,5890,0
20250224,095200,78953720,5890,5890,5890,5890,8
20250224,095100,78906600,5890,5890,5890,5890,24
20250224,095000,78765240,5890,5870,5890,5870,662
20250224,094900,74879220,5900,5900,5900,5900,0
20250224,094800,74879220,5900,5900,5900,5900,10
20250224,094700,74820220,5870,5870,5870,5870,0
20250224,094600,74820220,5870,5870,5870,5870,0
20250224,094500,74820220,5870,5870,5870,5870,0
20250224,094400,74820220,5870,5870,5870,5870,0
20250224,094300,74820220,5870,5870,5870,5870,0
20250224,094200,74820220,5870,5870,5870,5870,0
20250224,094100,74820220,5870,5870,5870,5870,0
20250224,094000,74820220,5870,5870,5870,5870,0
20250224,093900,74820220,5870,5850,5900,5850,9
20250224,093800,74767380,5850,5850,5850,5850,0
20250224,093700,74767380,5850,5850,5850,5850,0
20250224,093600,74767380,5850,5850,5850,5850,54
20250224,093500,74451480,5850,5850,5850,5850,0
20250224,093400,74451480,5850,5850,5850,5850,0
20250224,093300,74451480,5850,5860,5860,5840,3569
20250224,093200,53549310,5900,5900,5900,5900,0
20250224,093100,53549310,5900,5900,5900,5900,90
20250224,093000,53018310,5900,5900,5900,5900,6
20250224,092900,52982910,5890,5890,5890,5890,0
20250224,092800,52982910,5890,5860,5890,5860,2
20250224,092700,52971160,5870,5870,5870,5870,0
20250224,092600,52971160,5870,5880,5880,5870,63
20250224,092500,52600730,5880,5880,5890,5880,1127
20250224,092400,45972560,5890,5910,5910,5890,256
20250224,092300,44461260,5900,5900,5900,5900,6
20250224,092200,44425860,5860,5860,5860,5860,0
20250224,092100,44425860,5860,5850,5860,5830,1118
20250224,092000,37887340,5850,5850,5850,5850,0
20250224,091900,37887340,5850,5850,5850,5850,0
20250224,091800,37887340,5850,5850,5850,5850,1
20250224,091700,37881490,5850,5850,5850,5850,0
20250224,091600,37881490,5850,5850,5850,5850,0
20250224,091500,37881490,5850,5850,5850,5850,0
20250224,091400,37881490,5850,5850,5850,5850,0
20250224,091300,37881490,5850,5850,5850,5850,0
20250224,091200,37881490,5850,5850,5850,5850,0
20250224,091100,37881490,5850,5850,5850,5850,0
20250224,091000,37881490,5850,5850,5850,5850,0
20250224,090900,37881490,5850,5860,5860,5850,433
20250224,090800,35344830,5870,5870,5870,5870,0
20250224,090700,35344830,5870,5870,5870,5870,534
20250224,090600,32210250,5920,5920,5920,5920,11
20250224,090500,32145130,5910,5890,5920,5880,2253
20250224,090400,18842600,5910,5840,5910,5840,1610
20250224,090300,9412560,5800,5810,5810,5800,369
20250224,090200,7269310,5840,5840,5840,5840,56
20250224,090100,6942270,5840,5800,5840,5800,382
20250224,090000,4715400,5800,5800,5800,5800,813
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 202500 605605380 5970 5970 5970 5970 96
3 20250224 202400 605605380 5970 5970 5970 5970 0
4 20250224 202300 605605380 5970 5970 5970 5970 0
5 20250224 202200 605605380 5970 5970 5970 5970 0
6 20250224 202100 605605380 5970 5970 5970 5970 0
7 20250224 202000 605605380 5970 5970 5970 5970 0
8 20250224 201900 605605380 5970 5970 5970 5970 0
9 20250224 201800 605605380 5970 5970 5970 5970 0
10 20250224 201700 605605380 5970 5970 5970 5970 0
11 20250224 201600 605605380 5970 5970 5970 5970 0
12 20250224 201500 605605380 5970 5970 5970 5970 0
13 20250224 201400 605605380 5970 5970 5970 5970 0
14 20250224 201300 605605380 5970 5970 5970 5970 0
15 20250224 201200 605605380 5970 5970 5970 5970 0
16 20250224 201100 605605380 5970 5970 5970 5970 0
17 20250224 201000 605605380 5970 5970 5970 5970 0
18 20250224 200900 605605380 5970 5970 5970 5970 0
19 20250224 200800 605605380 5970 5970 5970 5970 0
20 20250224 200700 605605380 5970 5970 5970 5970 0
21 20250224 200600 605605380 5970 5970 5970 5970 0
22 20250224 200500 605605380 5970 5970 5970 5970 0
23 20250224 200400 605605380 5970 5970 5970 5970 0
24 20250224 200300 605605380 5970 5970 5970 5970 0
25 20250224 200200 605605380 5970 5970 5970 5970 0
26 20250224 200100 605605380 5970 5970 5970 5970 0
27 20250224 200000 605605380 5970 5970 5970 5970 0
28 20250224 195900 605605380 5970 5970 5970 5970 0
29 20250224 195800 605605380 5970 5970 5970 5970 0
30 20250224 195700 605605380 5970 5970 5970 5970 0
31 20250224 195600 605605380 5970 5970 5970 5970 0
32 20250224 195500 605605380 5970 5970 5970 5970 96
33 20250224 195400 605605380 5970 5970 5970 5970 0
34 20250224 195300 605605380 5970 5970 5970 5970 0
35 20250224 195200 605605380 5970 5970 5970 5970 0
36 20250224 195100 605605380 5970 5970 5970 5970 0
37 20250224 195000 605605380 5970 5970 5970 5970 0
38 20250224 194900 605605380 5970 5970 5970 5970 0
39 20250224 194800 605605380 5970 5970 5970 5970 0
40 20250224 194700 605605380 5970 5970 5970 5970 0
41 20250224 194600 605605380 5970 5970 5970 5970 0
42 20250224 194500 605605380 5970 5970 5970 5970 0
43 20250224 194400 605605380 5970 5970 5970 5970 0
44 20250224 194300 605605380 5970 5970 5970 5970 0
45 20250224 194200 605605380 5970 5970 5970 5970 0
46 20250224 194100 605605380 5970 5970 5970 5970 0
47 20250224 194000 605605380 5970 5970 5970 5970 0
48 20250224 193900 605605380 5970 5970 5970 5970 0
49 20250224 193800 605605380 5970 5970 5970 5970 0
50 20250224 193700 605605380 5970 5970 5970 5970 0
51 20250224 193600 605605380 5970 5970 5970 5970 0
52 20250224 193500 605605380 5970 5970 5970 5970 0
53 20250224 193400 605605380 5970 5970 5970 5970 0
54 20250224 193300 605605380 5970 5970 5970 5970 0
55 20250224 193200 605605380 5970 5970 5970 5970 0
56 20250224 193100 605605380 5970 5970 5970 5970 0
57 20250224 193000 605605380 5970 5970 5970 5970 0
58 20250224 192900 605605380 5970 5970 5970 5970 0
59 20250224 192800 605605380 5970 5970 5970 5970 0
60 20250224 192700 605605380 5970 5970 5970 5970 0
61 20250224 192600 605605380 5970 5970 5970 5970 0
62 20250224 192500 605605380 5970 5970 5970 5970 96
63 20250224 192400 605605380 5970 5970 5970 5970 0
64 20250224 192300 605605380 5970 5970 5970 5970 0
65 20250224 192200 605605380 5970 5970 5970 5970 0
66 20250224 192100 605605380 5970 5970 5970 5970 0
67 20250224 192000 605605380 5970 5970 5970 5970 0
68 20250224 191900 605605380 5970 5970 5970 5970 0
69 20250224 191800 605605380 5970 5970 5970 5970 0
70 20250224 191700 605605380 5970 5970 5970 5970 0
71 20250224 191600 605605380 5970 5970 5970 5970 0
72 20250224 191500 605605380 5970 5970 5970 5970 0
73 20250224 191400 605605380 5970 5970 5970 5970 0
74 20250224 191300 605605380 5970 5970 5970 5970 0
75 20250224 191200 605605380 5970 5970 5970 5970 0
76 20250224 191100 605605380 5970 5970 5970 5970 0
77 20250224 191000 605605380 5970 5970 5970 5970 0
78 20250224 190900 605605380 5970 5970 5970 5970 0
79 20250224 190800 605605380 5970 5970 5970 5970 0
80 20250224 190700 605605380 5970 5970 5970 5970 0
81 20250224 190600 605605380 5970 5970 5970 5970 0
82 20250224 190500 605605380 5970 5970 5970 5970 0
83 20250224 190400 605605380 5970 5970 5970 5970 0
84 20250224 190300 605605380 5970 5970 5970 5970 0
85 20250224 190200 605605380 5970 5970 5970 5970 0
86 20250224 190100 605605380 5970 5970 5970 5970 0
87 20250224 190000 605605380 5970 5970 5970 5970 0
88 20250224 185900 605605380 5970 5970 5970 5970 0
89 20250224 185800 605605380 5970 5970 5970 5970 0
90 20250224 185700 605605380 5970 5970 5970 5970 0
91 20250224 185600 605605380 5970 5970 5970 5970 0
92 20250224 185500 605605380 5970 5970 5970 5970 96
93 20250224 185400 605605380 5970 5970 5970 5970 0
94 20250224 185300 605605380 5970 5970 5970 5970 0
95 20250224 185200 605605380 5970 5970 5970 5970 0
96 20250224 185100 605605380 5970 5970 5970 5970 0
97 20250224 185000 605605380 5970 5970 5970 5970 0
98 20250224 184900 605605380 5970 5970 5970 5970 0
99 20250224 184800 605605380 5970 5970 5970 5970 0
100 20250224 184700 605605380 5970 5970 5970 5970 0
101 20250224 184600 605605380 5970 5970 5970 5970 0
102 20250224 184500 605605380 5970 5970 5970 5970 0
103 20250224 184400 605605380 5970 5970 5970 5970 0
104 20250224 184300 605605380 5970 5970 5970 5970 0
105 20250224 184200 605605380 5970 5970 5970 5970 0
106 20250224 184100 605605380 5970 5970 5970 5970 0
107 20250224 184000 605605380 5970 5970 5970 5970 0
108 20250224 183900 605605380 5970 5970 5970 5970 0
109 20250224 183800 605605380 5970 5970 5970 5970 0
110 20250224 183700 605605380 5970 5970 5970 5970 0
111 20250224 183600 605605380 5970 5970 5970 5970 0
112 20250224 183500 605605380 5970 5970 5970 5970 0
113 20250224 183400 605605380 5970 5970 5970 5970 0
114 20250224 183300 605605380 5970 5970 5970 5970 0
115 20250224 183200 605605380 5970 5970 5970 5970 0
116 20250224 183100 605605380 5970 5970 5970 5970 0
117 20250224 183000 605605380 5970 5970 5970 5970 0
118 20250224 182900 605605380 5970 5970 5970 5970 0
119 20250224 182800 605605380 5970 5970 5970 5970 0
120 20250224 182700 605605380 5970 5970 5970 5970 0
121 20250224 182600 605605380 5970 5970 5970 5970 0
122 20250224 182500 605605380 5970 5970 5970 5970 96
123 20250224 182400 605605380 5970 5970 5970 5970 0
124 20250224 182300 605605380 5970 5970 5970 5970 0
125 20250224 182200 605605380 5970 5970 5970 5970 0
126 20250224 182100 605605380 5970 5970 5970 5970 0
127 20250224 182000 605605380 5970 5970 5970 5970 0
128 20250224 181900 605605380 5970 5970 5970 5970 0
129 20250224 181800 605605380 5970 5970 5970 5970 0
130 20250224 181700 605605380 5970 5970 5970 5970 0
131 20250224 181600 605605380 5970 5970 5970 5970 0
132 20250224 181500 605605380 5970 5970 5970 5970 0
133 20250224 181400 605605380 5970 5970 5970 5970 0
134 20250224 181300 605605380 5970 5970 5970 5970 0
135 20250224 181200 605605380 5970 5970 5970 5970 0
136 20250224 181100 605605380 5970 5970 5970 5970 0
137 20250224 181000 605605380 5970 5970 5970 5970 0
138 20250224 180900 605605380 5970 5970 5970 5970 0
139 20250224 180800 605605380 5970 5970 5970 5970 0
140 20250224 180700 605605380 5970 5970 5970 5970 0
141 20250224 180600 605605380 5970 5970 5970 5970 0
142 20250224 180500 605605380 5970 5970 5970 5970 0
143 20250224 180400 605605380 5970 5970 5970 5970 0
144 20250224 180300 605605380 5970 5970 5970 5970 0
145 20250224 180200 605605380 5970 5970 5970 5970 0
146 20250224 180100 605605380 5970 5970 5970 5970 0
147 20250224 180000 605605380 5970 5970 5970 5970 0
148 20250224 175900 605605380 5970 5970 5970 5970 0
149 20250224 175800 605605380 5970 5970 5970 5970 0
150 20250224 175700 605605380 5970 5970 5970 5970 0
151 20250224 175600 605605380 5970 5970 5970 5970 0
152 20250224 175500 605605380 5970 5970 5970 5970 96
153 20250224 175400 605605380 5970 5970 5970 5970 0
154 20250224 175300 605605380 5970 5970 5970 5970 0
155 20250224 175200 605605380 5970 5970 5970 5970 0
156 20250224 175100 605605380 5970 5970 5970 5970 0
157 20250224 175000 605605380 5970 5970 5970 5970 0
158 20250224 174900 605605380 5970 5970 5970 5970 0
159 20250224 174800 605605380 5970 5970 5970 5970 0
160 20250224 174700 605605380 5970 5970 5970 5970 0
161 20250224 174600 605605380 5970 5970 5970 5970 0
162 20250224 174500 605605380 5970 5970 5970 5970 0
163 20250224 174400 605605380 5970 5970 5970 5970 0
164 20250224 174300 605605380 5970 5970 5970 5970 0
165 20250224 174200 605605380 5970 5970 5970 5970 0
166 20250224 174100 605605380 5970 5970 5970 5970 0
167 20250224 174000 605605380 5970 5970 5970 5970 0
168 20250224 173900 605605380 5970 5970 5970 5970 0
169 20250224 173800 605605380 5970 5970 5970 5970 0
170 20250224 173700 605605380 5970 5970 5970 5970 0
171 20250224 173600 605605380 5970 5970 5970 5970 0
172 20250224 173500 605605380 5970 5970 5970 5970 0
173 20250224 173400 605605380 5970 5970 5970 5970 0
174 20250224 173300 605605380 5970 5970 5970 5970 0
175 20250224 173200 605605380 5970 5970 5970 5970 0
176 20250224 173100 605605380 5970 5970 5970 5970 0
177 20250224 173000 605605380 5970 5970 5970 5970 0
178 20250224 172900 605605380 5970 5970 5970 5970 0
179 20250224 172800 605605380 5970 5970 5970 5970 0
180 20250224 172700 605605380 5970 5970 5970 5970 0
181 20250224 172600 605605380 5970 5970 5970 5970 0
182 20250224 172500 605605380 5970 5970 5970 5970 96
183 20250224 172400 605605380 5970 5970 5970 5970 0
184 20250224 172300 605605380 5970 5970 5970 5970 0
185 20250224 172200 605605380 5970 5970 5970 5970 0
186 20250224 172100 605605380 5970 5970 5970 5970 0
187 20250224 172000 605605380 5970 5970 5970 5970 0
188 20250224 171900 605605380 5970 5970 5970 5970 0
189 20250224 171800 605605380 5970 5970 5970 5970 0
190 20250224 171700 605605380 5970 5970 5970 5970 0
191 20250224 171600 605605380 5970 5970 5970 5970 0
192 20250224 171500 605605380 5970 5970 5970 5970 0
193 20250224 171400 605605380 5970 5970 5970 5970 0
194 20250224 171300 605605380 5970 5970 5970 5970 0
195 20250224 171200 605605380 5970 5970 5970 5970 0
196 20250224 171100 605605380 5970 5970 5970 5970 0
197 20250224 171000 605605380 5970 5970 5970 5970 0
198 20250224 170900 605605380 5970 5970 5970 5970 0
199 20250224 170800 605605380 5970 5970 5970 5970 0
200 20250224 170700 605605380 5970 5970 5970 5970 0
201 20250224 170600 605605380 5970 5970 5970 5970 0
202 20250224 170500 605605380 5970 5970 5970 5970 0
203 20250224 170400 605605380 5970 5970 5970 5970 0
204 20250224 170300 605605380 5970 5970 5970 5970 0
205 20250224 170200 605605380 5970 5970 5970 5970 0
206 20250224 170100 605605380 5970 5970 5970 5970 0
207 20250224 170000 605605380 5970 5970 5970 5970 0
208 20250224 165900 605605380 5970 5970 5970 5970 0
209 20250224 165800 605605380 5970 5970 5970 5970 0
210 20250224 165700 605605380 5970 5970 5970 5970 0
211 20250224 165600 605605380 5970 5970 5970 5970 0
212 20250224 165500 605605380 5970 5970 5970 5970 96
213 20250224 165400 605605380 5970 5970 5970 5970 0
214 20250224 165300 605605380 5970 5970 5970 5970 0
215 20250224 165200 605605380 5970 5970 5970 5970 0
216 20250224 165100 605605380 5970 5970 5970 5970 0
217 20250224 165000 605605380 5970 5970 5970 5970 0
218 20250224 164900 605605380 5970 5970 5970 5970 0
219 20250224 164800 605605380 5970 5970 5970 5970 0
220 20250224 164700 605605380 5970 5970 5970 5970 0
221 20250224 164600 605605380 5970 5970 5970 5970 0
222 20250224 164500 605605380 5970 5970 5970 5970 0
223 20250224 164400 605605380 5970 5970 5970 5970 0
224 20250224 164300 605605380 5970 5970 5970 5970 0
225 20250224 164200 605605380 5970 5970 5970 5970 0
226 20250224 164100 605605380 5970 5970 5970 5970 0
227 20250224 164000 605605380 5970 5970 5970 5970 0
228 20250224 163900 605605380 5970 5970 5970 5970 0
229 20250224 163800 605605380 5970 5970 5970 5970 0
230 20250224 163700 605605380 5970 5970 5970 5970 0
231 20250224 163600 605605380 5970 5970 5970 5970 0
232 20250224 163500 605605380 5970 5970 5970 5970 0
233 20250224 163400 605605380 5970 5970 5970 5970 0
234 20250224 163300 605605380 5970 5970 5970 5970 0
235 20250224 163200 605605380 5970 5970 5970 5970 0
236 20250224 163100 605605380 5970 5970 5970 5970 0
237 20250224 163000 605605380 5970 5970 5970 5970 0
238 20250224 162900 605605380 5970 5970 5970 5970 0
239 20250224 162800 605605380 5970 5970 5970 5970 0
240 20250224 162700 605605380 5970 5970 5970 5970 0
241 20250224 162600 605605380 5970 5970 5970 5970 0
242 20250224 162500 605605380 5970 5970 5970 5970 96
243 20250224 162400 605605380 5970 5970 5970 5970 0
244 20250224 162300 605605380 5970 5970 5970 5970 0
245 20250224 162200 605605380 5970 5970 5970 5970 0
246 20250224 162100 605605380 5970 5970 5970 5970 0
247 20250224 162000 605605380 5970 5970 5970 5970 0
248 20250224 161900 605605380 5970 5970 5970 5970 0
249 20250224 161800 605605380 5970 5970 5970 5970 0
250 20250224 161700 605605380 5970 5970 5970 5970 0
251 20250224 161600 605605380 5970 5970 5970 5970 0
252 20250224 161500 605605380 5970 5970 5970 5970 0
253 20250224 161400 605605380 5970 5970 5970 5970 0
254 20250224 161300 605605380 5970 5970 5970 5970 0
255 20250224 161200 605605380 5970 5970 5970 5970 0
256 20250224 161100 605605380 5970 5970 5970 5970 0
257 20250224 161000 605605380 5970 5970 5970 5970 0
258 20250224 160900 605605380 5970 5970 5970 5970 0
259 20250224 160800 605605380 5970 5970 5970 5970 0
260 20250224 160700 605605380 5970 5970 5970 5970 0
261 20250224 160600 605605380 5970 5970 5970 5970 0
262 20250224 160500 605605380 5970 5970 5970 5970 0
263 20250224 160400 605605380 5970 5970 5970 5970 0
264 20250224 160300 605605380 5970 5970 5970 5970 0
265 20250224 160200 605605380 5970 5970 5970 5970 0
266 20250224 160100 605605380 5970 5970 5970 5970 0
267 20250224 160000 605605380 5970 5970 5970 5970 0
268 20250224 155900 605605380 5970 5970 5970 5970 0
269 20250224 155800 605605380 5970 5970 5970 5970 0
270 20250224 155700 605605380 5970 5970 5970 5970 0
271 20250224 155600 605605380 5970 5970 5970 5970 0
272 20250224 155500 605605380 5970 5970 5970 5970 96
273 20250224 155400 605605380 5970 5970 5970 5970 0
274 20250224 155300 605605380 5970 5970 5970 5970 0
275 20250224 155200 605605380 5970 5970 5970 5970 0
276 20250224 155100 605605380 5970 5970 5970 5970 0
277 20250224 155000 605605380 5970 5970 5970 5970 0
278 20250224 154900 605605380 5970 5970 5970 5970 0
279 20250224 154800 605605380 5970 5970 5970 5970 0
280 20250224 154700 605605380 5970 5970 5970 5970 0
281 20250224 154600 605605380 5970 5970 5970 5970 0
282 20250224 154500 605605380 5970 5970 5970 5970 0
283 20250224 154400 605605380 5970 5970 5970 5970 0
284 20250224 154300 605605380 5970 5970 5970 5970 0
285 20250224 154200 605605380 5970 5970 5970 5970 0
286 20250224 154100 605605380 5970 5970 5970 5970 0
287 20250224 154000 605605380 5970 5970 5970 5970 0
288 20250224 153900 605605380 5970 5970 5970 5970 0
289 20250224 153800 605605380 5970 5970 5970 5970 0
290 20250224 153700 605605380 5970 5970 5970 5970 0
291 20250224 153600 605605380 5970 5970 5970 5970 0
292 20250224 153500 605605380 5970 5970 5970 5970 0
293 20250224 153400 605605380 5970 5970 5970 5970 0
294 20250224 153300 605605380 5970 5970 5970 5970 0
295 20250224 153200 605605380 5970 5970 5970 5970 0
296 20250224 153100 605605380 5970 5970 5970 5970 0
297 20250224 153000 605605380 5970 5970 5970 5970 96
298 20250224 152900 605032260 6000 6000 6000 6000 0
299 20250224 152800 605032260 6000 6000 6000 6000 0
300 20250224 152700 605032260 6000 6000 6000 6000 0
301 20250224 152600 605032260 6000 6000 6000 6000 0
302 20250224 152500 605032260 6000 6000 6000 6000 0
303 20250224 152400 605032260 6000 6000 6000 6000 0
304 20250224 152300 605032260 6000 6000 6000 6000 0
305 20250224 152200 605032260 6000 6000 6000 6000 0
306 20250224 152100 605032260 6000 6000 6000 6000 0
307 20250224 152000 605032260 6000 6000 6000 6000 0
308 20250224 151900 605032260 6000 6000 6000 6000 137
309 20250224 151800 604210260 6000 6000 6000 6000 114
310 20250224 151700 603526260 6000 6000 6000 6000 0
311 20250224 151600 603526260 6000 6000 6000 6000 0
312 20250224 151500 603526260 6000 6000 6000 6000 0
313 20250224 151400 603526260 6000 6000 6000 6000 485
314 20250224 151300 600616260 6000 6000 6000 6000 0
315 20250224 151200 600616260 6000 6000 6000 6000 2
316 20250224 151100 600604260 6000 6000 6000 6000 2
317 20250224 151000 600592260 5970 5970 5970 5970 0
318 20250224 150900 600592260 5970 5970 6000 5970 3646
319 20250224 150800 578823810 6000 6000 6000 6000 0
320 20250224 150700 578823810 6000 6000 6000 6000 80
321 20250224 150600 578343810 6000 6000 6000 6000 0
322 20250224 150500 578343810 6000 6000 6000 6000 0
323 20250224 150400 578343810 6000 5970 6000 5970 19
324 20250224 150300 578230190 5970 5970 5970 5970 0
325 20250224 150200 578230190 5970 5970 5970 5970 0
326 20250224 150100 578230190 5970 5970 5970 5970 0
327 20250224 150000 578230190 5970 5970 5970 5970 142
328 20250224 145900 577382450 5970 5970 5970 5970 500
329 20250224 145800 574397450 5990 5990 5990 5990 0
330 20250224 145700 574397450 5990 5990 5990 5990 10
331 20250224 145600 574337550 5990 6000 6000 5990 81
332 20250224 145500 573852350 6000 6000 6000 6000 0
333 20250224 145400 573852350 6000 6000 6000 6000 0
334 20250224 145300 573852350 6000 6000 6000 6000 0
335 20250224 145200 573852350 6000 6000 6000 6000 0
336 20250224 145100 573852350 6000 6000 6000 6000 3
337 20250224 145000 573834350 6010 6010 6010 6010 0
338 20250224 144900 573834350 6010 6010 6010 6010 0
339 20250224 144800 573834350 6010 6010 6010 6010 0
340 20250224 144700 573834350 6010 6010 6010 6010 28
341 20250224 144600 573666070 6010 6010 6010 6010 0
342 20250224 144500 573666070 6010 6010 6010 6010 1
343 20250224 144400 573660060 6010 6010 6010 6010 0
344 20250224 144300 573660060 6010 6010 6010 6010 0
345 20250224 144200 573660060 6010 6010 6010 6010 0
346 20250224 144100 573660060 6010 6010 6010 6010 0
347 20250224 144000 573660060 6010 6010 6010 6010 0
348 20250224 143900 573660060 6010 6010 6010 6010 200
349 20250224 143800 572458060 6010 6010 6010 6010 0
350 20250224 143700 572458060 6010 6010 6010 6010 1
351 20250224 143600 572452050 6000 6000 6000 6000 4
352 20250224 143500 572428050 6010 6010 6010 6010 100
353 20250224 143400 571827050 5990 5990 5990 5990 0
354 20250224 143300 571827050 5990 5990 5990 5990 0
355 20250224 143200 571827050 5990 5990 5990 5990 0
356 20250224 143100 571827050 5990 5990 5990 5990 0
357 20250224 143000 571827050 5990 5990 5990 5990 0
358 20250224 142900 571827050 5990 5990 5990 5990 150
359 20250224 142800 570928550 6030 6030 6030 6030 0
360 20250224 142700 570928550 6030 6030 6030 6030 0
361 20250224 142600 570928550 6030 6030 6030 6030 0
362 20250224 142500 570928550 6030 6030 6030 6030 10
363 20250224 142400 570868250 6030 6030 6030 6030 0
364 20250224 142300 570868250 6030 6030 6030 6030 0
365 20250224 142200 570868250 6030 6030 6030 6030 0
366 20250224 142100 570868250 6030 6030 6030 6030 2
367 20250224 142000 570856190 6000 6000 6000 6000 160
368 20250224 141900 569896190 6040 6040 6040 6040 0
369 20250224 141800 569896190 6040 6040 6040 6040 0
370 20250224 141700 569896190 6040 6040 6040 6040 0
371 20250224 141600 569896190 6040 6040 6040 6040 1
372 20250224 141500 569890150 6040 6020 6040 6020 15953
373 20250224 141400 473686790 6020 6010 6020 6010 200
374 20250224 141300 472483790 6020 6020 6020 6020 40
375 20250224 141200 472242990 6020 6020 6020 6020 0
376 20250224 141100 472242990 6020 6020 6020 6020 1
377 20250224 141000 472236970 6030 6030 6030 6030 708
378 20250224 140900 467967730 6040 6040 6040 6040 11
379 20250224 140800 467901290 6040 6040 6040 6040 0
380 20250224 140700 467901290 6040 6040 6040 6040 0
381 20250224 140600 467901290 6040 6040 6040 6040 0
382 20250224 140500 467901290 6040 6040 6040 6040 311
383 20250224 140400 466022850 6040 6090 6090 6040 1442
384 20250224 140300 457312970 6090 5970 6090 5970 15678
385 20250224 140200 363133790 5970 5970 5970 5970 1
386 20250224 140100 363127820 5970 5970 5970 5970 4
387 20250224 140000 363103940 5980 5970 5980 5970 1129
388 20250224 135900 356361410 5940 5940 5940 5940 10
389 20250224 135800 356302010 5940 5940 5940 5940 0
390 20250224 135700 356302010 5940 5940 5940 5940 0
391 20250224 135600 356302010 5940 5940 5940 5940 1
392 20250224 135500 356296070 5970 5970 5970 5970 1136
393 20250224 135400 349514150 5960 5950 5960 5950 3011
394 20250224 135300 331598640 5940 5940 5940 5940 1532
395 20250224 135200 322498560 5940 5940 5940 5940 0
396 20250224 135100 322498560 5940 5940 5940 5940 0
397 20250224 135000 322498560 5940 5940 5940 5940 3610
398 20250224 134900 301055160 5940 5940 5940 5940 1315
399 20250224 134800 293244060 5940 5940 5940 5940 100
400 20250224 134700 292650060 5930 5930 5930 5930 0
401 20250224 134600 292650060 5930 5930 5930 5930 0
402 20250224 134500 292650060 5930 5930 5930 5930 0
403 20250224 134400 292650060 5930 5930 5930 5930 0
404 20250224 134300 292650060 5930 5930 5930 5930 0
405 20250224 134200 292650060 5930 5930 5930 5930 0
406 20250224 134100 292650060 5930 5930 5930 5930 5
407 20250224 134000 292620410 5930 5910 5930 5910 1579
408 20250224 133900 283260780 5910 5910 5910 5910 0
409 20250224 133800 283260780 5910 5910 5910 5910 0
410 20250224 133700 283260780 5910 5910 5910 5910 0
411 20250224 133600 283260780 5910 5910 5910 5910 0
412 20250224 133500 283260780 5910 5910 5910 5910 0
413 20250224 133400 283260780 5910 5910 5910 5910 0
414 20250224 133300 283260780 5910 5910 5910 5910 10
415 20250224 133200 283201680 5920 5930 5930 5920 457
416 20250224 133100 280496100 5930 5930 5930 5930 0
417 20250224 133000 280496100 5930 5930 5930 5930 0
418 20250224 132900 280496100 5930 5930 5930 5930 0
419 20250224 132800 280496100 5930 5930 5930 5930 0
420 20250224 132700 280496100 5930 5930 5930 5930 68
421 20250224 132600 280092860 5940 5940 5940 5940 0
422 20250224 132500 280092860 5940 5940 5940 5940 0
423 20250224 132400 280092860 5940 5940 5940 5930 40
424 20250224 132300 279855530 5940 5940 5940 5940 0
425 20250224 132200 279855530 5940 5940 5940 5940 298
426 20250224 132100 278085410 5940 5940 5940 5940 0
427 20250224 132000 278085410 5940 5940 5940 5940 0
428 20250224 131900 278085410 5940 5940 5940 5940 0
429 20250224 131800 278085410 5940 5940 5940 5940 0
430 20250224 131700 278085410 5940 5940 5940 5940 0
431 20250224 131600 278085410 5940 5940 5940 5940 158
432 20250224 131500 277146890 5940 5940 5940 5940 0
433 20250224 131400 277146890 5940 5940 5940 5940 0
434 20250224 131300 277146890 5940 5940 5940 5940 0
435 20250224 131200 277146890 5940 5940 5940 5940 12
436 20250224 131100 277075610 5960 5960 5960 5960 102
437 20250224 131000 276467690 5960 5960 5960 5960 0
438 20250224 130900 276467690 5960 5960 5960 5960 62
439 20250224 130800 276098170 5960 5960 5960 5960 0
440 20250224 130700 276098170 5960 5960 5960 5960 0
441 20250224 130600 276098170 5960 5960 5960 5960 0
442 20250224 130500 276098170 5960 5960 5960 5960 1
443 20250224 130400 276092210 5960 5960 5960 5960 0
444 20250224 130300 276092210 5960 5960 5960 5960 0
445 20250224 130200 276092210 5960 5960 5960 5960 0
446 20250224 130100 276092210 5960 5960 5960 5960 0
447 20250224 130000 276092210 5960 5960 5960 5960 0
448 20250224 125900 276092210 5960 5960 5960 5960 50
449 20250224 125800 275794210 5930 5930 5930 5930 0
450 20250224 125700 275794210 5930 5930 5930 5930 0
451 20250224 125600 275794210 5930 5930 5930 5930 0
452 20250224 125500 275794210 5930 5930 5930 5930 0
453 20250224 125400 275794210 5930 5930 5930 5930 478
454 20250224 125300 272959670 5950 5950 5950 5950 0
455 20250224 125200 272959670 5950 5950 5950 5950 0
456 20250224 125100 272959670 5950 5950 5950 5950 0
457 20250224 125000 272959670 5950 5950 5950 5950 0
458 20250224 124900 272959670 5950 5950 5950 5950 0
459 20250224 124800 272959670 5950 5950 5950 5950 49
460 20250224 124700 272668120 5950 5950 5950 5950 0
461 20250224 124600 272668120 5950 5950 5950 5950 0
462 20250224 124500 272668120 5950 5950 5950 5950 0
463 20250224 124400 272668120 5950 5950 5950 5950 0
464 20250224 124300 272668120 5950 5950 5950 5950 0
465 20250224 124200 272668120 5950 5950 5950 5950 50
466 20250224 124100 272370620 5950 5950 5950 5950 0
467 20250224 124000 272370620 5950 5950 5950 5950 1
468 20250224 123900 272364670 5930 5930 5930 5930 0
469 20250224 123800 272364670 5930 5930 5930 5930 0
470 20250224 123700 272364670 5930 5930 5930 5930 0
471 20250224 123600 272364670 5930 5930 5930 5930 0
472 20250224 123500 272364670 5930 5930 5930 5930 0
473 20250224 123400 272364670 5930 5930 5930 5930 0
474 20250224 123300 272364670 5930 5930 5930 5930 2
475 20250224 123200 272352810 5980 5980 5980 5980 95
476 20250224 123100 271784710 5980 5980 5980 5980 25
477 20250224 123000 271635210 5980 5980 5980 5980 0
478 20250224 122900 271635210 5980 5980 5980 5980 0
479 20250224 122800 271635210 5980 5970 5980 5970 1000
480 20250224 122700 265661350 5970 5970 5970 5970 0
481 20250224 122600 265661350 5970 5970 5970 5970 0
482 20250224 122500 265661350 5970 5970 5970 5970 0
483 20250224 122400 265661350 5970 5970 5970 5970 0
484 20250224 122300 265661350 5970 5970 5970 5970 0
485 20250224 122200 265661350 5970 5970 5970 5970 0
486 20250224 122100 265661350 5970 5970 5970 5970 0
487 20250224 122000 265661350 5970 5970 5970 5970 0
488 20250224 121900 265661350 5970 5970 5970 5970 0
489 20250224 121800 265661350 5970 5950 5970 5920 2559
490 20250224 121700 250487190 5960 5960 5960 5960 0
491 20250224 121600 250487190 5960 5960 5960 5960 0
492 20250224 121500 250487190 5960 5960 5960 5960 0
493 20250224 121400 250487190 5960 5960 5960 5960 143
494 20250224 121300 249634910 5960 5960 5960 5960 0
495 20250224 121200 249634910 5960 5960 5960 5960 0
496 20250224 121100 249634910 5960 5960 5960 5960 0
497 20250224 121000 249634910 5960 5960 5960 5960 0
498 20250224 120900 249634910 5960 5960 5960 5960 0
499 20250224 120800 249634910 5960 5960 5960 5960 15
500 20250224 120700 249545510 5960 5960 5960 5960 0
501 20250224 120600 249545510 5960 5960 5960 5960 0
502 20250224 120500 249545510 5960 5960 5960 5960 24
503 20250224 120400 249402470 5950 5950 5950 5950 0
504 20250224 120300 249402470 5950 5950 5950 5950 0
505 20250224 120200 249402470 5950 5950 5950 5950 0
506 20250224 120100 249402470 5950 5950 5950 5950 0
507 20250224 120000 249402470 5950 5950 5950 5950 0
508 20250224 115900 249402470 5950 5950 5950 5950 7
509 20250224 115800 249360820 5950 5950 5950 5950 0
510 20250224 115700 249360820 5950 5950 5950 5950 0
511 20250224 115600 249360820 5950 5950 5950 5950 0
512 20250224 115500 249360820 5950 5950 5950 5950 0
513 20250224 115400 249360820 5950 5950 5950 5950 0
514 20250224 115300 249360820 5950 5950 5950 5950 0
515 20250224 115200 249360820 5950 5950 5950 5950 0
516 20250224 115100 249360820 5950 5950 5950 5950 0
517 20250224 115000 249360820 5950 5950 5950 5950 0
518 20250224 114900 249360820 5950 5950 5950 5950 0
519 20250224 114800 249360820 5950 5950 5950 5950 0
520 20250224 114700 249360820 5950 5950 5950 5950 0
521 20250224 114600 249360820 5950 5950 5950 5950 0
522 20250224 114500 249360820 5950 5950 5950 5950 0
523 20250224 114400 249360820 5950 5950 5950 5950 0
524 20250224 114300 249360820 5950 5950 5950 5950 0
525 20250224 114200 249360820 5950 5950 5950 5950 0
526 20250224 114100 249360820 5950 5950 5950 5950 0
527 20250224 114000 249360820 5950 5950 5950 5950 0
528 20250224 113900 249360820 5950 5950 5950 5950 0
529 20250224 113800 249360820 5950 5950 5950 5950 0
530 20250224 113700 249360820 5950 5950 5950 5950 580
531 20250224 113600 245909820 5930 5930 5930 5930 0
532 20250224 113500 245909820 5930 5930 5930 5930 0
533 20250224 113400 245909820 5930 5930 5930 5930 0
534 20250224 113300 245909820 5930 5930 5930 5930 1
535 20250224 113200 245903890 5930 5930 5930 5930 0
536 20250224 113100 245903890 5930 5930 5930 5930 0
537 20250224 113000 245903890 5930 5930 5930 5930 300
538 20250224 112900 244124890 5950 5950 5950 5950 0
539 20250224 112800 244124890 5950 5950 5950 5950 0
540 20250224 112700 244124890 5950 5950 5950 5950 0
541 20250224 112600 244124890 5950 5950 5950 5950 0
542 20250224 112500 244124890 5950 5950 5950 5950 0
543 20250224 112400 244124890 5950 5950 5950 5950 0
544 20250224 112300 244124890 5950 5950 5950 5950 0
545 20250224 112200 244124890 5950 5950 5950 5950 0
546 20250224 112100 244124890 5950 5950 5950 5950 72
547 20250224 112000 243696490 5950 5950 5950 5950 11
548 20250224 111900 243631040 5930 5930 5930 5930 0
549 20250224 111800 243631040 5930 5930 5930 5930 0
550 20250224 111700 243631040 5930 5930 5930 5930 0
551 20250224 111600 243631040 5930 5930 5930 5930 0
552 20250224 111500 243631040 5930 5930 5930 5930 0
553 20250224 111400 243631040 5930 5930 5930 5930 0
554 20250224 111300 243631040 5930 5930 5930 5930 0
555 20250224 111200 243631040 5930 5930 5930 5930 200
556 20250224 111100 242445040 5930 5930 5930 5930 0
557 20250224 111000 242445040 5930 5930 5930 5930 0
558 20250224 110900 242445040 5930 5930 5930 5930 181
559 20250224 110800 241371710 5940 5940 5940 5940 181
560 20250224 110700 240296570 5950 5950 5950 5950 0
561 20250224 110600 240296570 5950 5950 5950 5950 0
562 20250224 110500 240296570 5950 5950 5950 5950 0
563 20250224 110400 240296570 5950 5950 5950 5950 0
564 20250224 110300 240296570 5950 5950 5950 5950 0
565 20250224 110200 240296570 5950 5950 5950 5950 567
566 20250224 110100 236922920 5990 5990 5990 5990 0
567 20250224 110000 236922920 5990 5990 5990 5990 49
568 20250224 105900 236629410 5990 5990 5990 5990 1
569 20250224 105800 236623420 5980 5980 5980 5980 0
570 20250224 105700 236623420 5980 5980 5980 5980 97
571 20250224 105600 236043360 5980 5980 5980 5980 1
572 20250224 105500 236037380 6000 6000 6000 6000 0
573 20250224 105400 236037380 6000 5980 6000 5980 4349
574 20250224 105300 209976290 5970 5940 5970 5940 4450
575 20250224 105200 183482600 5910 5910 5910 5910 0
576 20250224 105100 183482600 5910 5910 5910 5910 0
577 20250224 105000 183482600 5910 5910 5910 5910 150
578 20250224 104900 182596100 5910 5910 5910 5910 0
579 20250224 104800 182596100 5910 5910 5910 5910 0
580 20250224 104700 182596100 5910 5910 5910 5910 0
581 20250224 104600 182596100 5910 5910 5910 5910 0
582 20250224 104500 182596100 5910 5910 5910 5910 150
583 20250224 104400 181709600 5920 5920 5920 5920 0
584 20250224 104300 181709600 5920 5930 5930 5920 2
585 20250224 104200 181697750 5940 5940 5940 5940 0
586 20250224 104100 181697750 5940 5940 5940 5940 0
587 20250224 104000 181697750 5940 5930 5940 5930 800
588 20250224 103900 176946750 5950 5950 5950 5950 1
589 20250224 103800 176940800 5960 5960 5960 5960 0
590 20250224 103700 176940800 5960 5960 5960 5960 0
591 20250224 103600 176940800 5960 5950 5960 5950 12
592 20250224 103500 176869340 5940 5910 5940 5910 1500
593 20250224 103400 167966170 5910 5910 5910 5910 1
594 20250224 103300 167960260 5900 5900 5900 5900 0
595 20250224 103200 167960260 5900 5900 5900 5900 0
596 20250224 103100 167960260 5900 5900 5900 5900 0
597 20250224 103000 167960260 5900 5900 5900 5900 0
598 20250224 102900 167960260 5900 5900 5900 5900 393
599 20250224 102800 165641560 5900 5900 5900 5900 500
600 20250224 102700 162691560 5900 5900 5900 5900 500
601 20250224 102600 159741560 5910 5910 5910 5910 9
602 20250224 102500 159688370 5910 5910 5910 5910 201
603 20250224 102400 158500460 5910 5910 5910 5910 0
604 20250224 102300 158500460 5910 5910 5910 5910 1
605 20250224 102200 158494550 5900 5920 5920 5900 730
606 20250224 102100 154183450 5920 5920 5920 5920 0
607 20250224 102000 154183450 5920 5920 5920 5920 0
608 20250224 101900 154183450 5920 5920 5920 5920 0
609 20250224 101800 154183450 5920 5920 5920 5920 0
610 20250224 101700 154183450 5920 5880 5920 5880 9567
611 20250224 101600 97785120 5880 5880 5880 5880 1
612 20250224 101500 97779240 5880 5880 5880 5880 387
613 20250224 101400 95503680 5880 5880 5880 5880 0
614 20250224 101300 95503680 5880 5880 5880 5880 220
615 20250224 101200 94210080 5880 5880 5880 5880 0
616 20250224 101100 94210080 5880 5880 5880 5880 0
617 20250224 101000 94210080 5880 5880 5880 5880 0
618 20250224 100900 94210080 5880 5870 5880 5850 227
619 20250224 100800 92875740 5870 5870 5870 5870 0
620 20250224 100700 92875740 5870 5870 5870 5870 3
621 20250224 100600 92858130 5860 5860 5860 5860 0
622 20250224 100500 92858130 5860 5860 5860 5860 0
623 20250224 100400 92858130 5860 5860 5860 5860 40
624 20250224 100300 92623730 5880 5880 5880 5880 1
625 20250224 100200 92617850 5880 5880 5880 5880 90
626 20250224 100100 92088650 5880 5880 5880 5880 0
627 20250224 100000 92088650 5880 5880 5880 5880 25
628 20250224 095900 91941650 5910 5910 5910 5910 0
629 20250224 095800 91941650 5910 5910 5910 5910 0
630 20250224 095700 91941650 5910 5890 5910 5890 2000
631 20250224 095600 80131720 5890 5890 5890 5890 0
632 20250224 095500 80131720 5890 5890 5890 5890 0
633 20250224 095400 80131720 5890 5890 5890 5890 200
634 20250224 095300 78953720 5890 5890 5890 5890 0
635 20250224 095200 78953720 5890 5890 5890 5890 8
636 20250224 095100 78906600 5890 5890 5890 5890 24
637 20250224 095000 78765240 5890 5870 5890 5870 662
638 20250224 094900 74879220 5900 5900 5900 5900 0
639 20250224 094800 74879220 5900 5900 5900 5900 10
640 20250224 094700 74820220 5870 5870 5870 5870 0
641 20250224 094600 74820220 5870 5870 5870 5870 0
642 20250224 094500 74820220 5870 5870 5870 5870 0
643 20250224 094400 74820220 5870 5870 5870 5870 0
644 20250224 094300 74820220 5870 5870 5870 5870 0
645 20250224 094200 74820220 5870 5870 5870 5870 0
646 20250224 094100 74820220 5870 5870 5870 5870 0
647 20250224 094000 74820220 5870 5870 5870 5870 0
648 20250224 093900 74820220 5870 5850 5900 5850 9
649 20250224 093800 74767380 5850 5850 5850 5850 0
650 20250224 093700 74767380 5850 5850 5850 5850 0
651 20250224 093600 74767380 5850 5850 5850 5850 54
652 20250224 093500 74451480 5850 5850 5850 5850 0
653 20250224 093400 74451480 5850 5850 5850 5850 0
654 20250224 093300 74451480 5850 5860 5860 5840 3569
655 20250224 093200 53549310 5900 5900 5900 5900 0
656 20250224 093100 53549310 5900 5900 5900 5900 90
657 20250224 093000 53018310 5900 5900 5900 5900 6
658 20250224 092900 52982910 5890 5890 5890 5890 0
659 20250224 092800 52982910 5890 5860 5890 5860 2
660 20250224 092700 52971160 5870 5870 5870 5870 0
661 20250224 092600 52971160 5870 5880 5880 5870 63
662 20250224 092500 52600730 5880 5880 5890 5880 1127
663 20250224 092400 45972560 5890 5910 5910 5890 256
664 20250224 092300 44461260 5900 5900 5900 5900 6
665 20250224 092200 44425860 5860 5860 5860 5860 0
666 20250224 092100 44425860 5860 5850 5860 5830 1118
667 20250224 092000 37887340 5850 5850 5850 5850 0
668 20250224 091900 37887340 5850 5850 5850 5850 0
669 20250224 091800 37887340 5850 5850 5850 5850 1
670 20250224 091700 37881490 5850 5850 5850 5850 0
671 20250224 091600 37881490 5850 5850 5850 5850 0
672 20250224 091500 37881490 5850 5850 5850 5850 0
673 20250224 091400 37881490 5850 5850 5850 5850 0
674 20250224 091300 37881490 5850 5850 5850 5850 0
675 20250224 091200 37881490 5850 5850 5850 5850 0
676 20250224 091100 37881490 5850 5850 5850 5850 0
677 20250224 091000 37881490 5850 5850 5850 5850 0
678 20250224 090900 37881490 5850 5860 5860 5850 433
679 20250224 090800 35344830 5870 5870 5870 5870 0
680 20250224 090700 35344830 5870 5870 5870 5870 534
681 20250224 090600 32210250 5920 5920 5920 5920 11
682 20250224 090500 32145130 5910 5890 5920 5880 2253
683 20250224 090400 18842600 5910 5840 5910 5840 1610
684 20250224 090300 9412560 5800 5810 5810 5800 369
685 20250224 090200 7269310 5840 5840 5840 5840 56
686 20250224 090100 6942270 5840 5800 5840 5800 382
687 20250224 090000 4715400 5800 5800 5800 5800 813