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

688
131030/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,202600,638740880,6750,6750,6750,6750,622
20250224,202500,638740880,6750,6750,6750,6750,0
20250224,202400,638740880,6750,6750,6750,6750,0
20250224,202300,638740880,6750,6750,6750,6750,0
20250224,202200,638740880,6750,6750,6750,6750,0
20250224,202100,638740880,6750,6750,6750,6750,0
20250224,202000,638740880,6750,6750,6750,6750,0
20250224,201900,638740880,6750,6750,6750,6750,0
20250224,201800,638740880,6750,6750,6750,6750,0
20250224,201700,638740880,6750,6750,6750,6750,0
20250224,201600,638740880,6750,6750,6750,6750,0
20250224,201500,638740880,6750,6750,6750,6750,0
20250224,201400,638740880,6750,6750,6750,6750,0
20250224,201300,638740880,6750,6750,6750,6750,0
20250224,201200,638740880,6750,6750,6750,6750,0
20250224,201100,638740880,6750,6750,6750,6750,0
20250224,201000,638740880,6750,6750,6750,6750,0
20250224,200900,638740880,6750,6750,6750,6750,0
20250224,200800,638740880,6750,6750,6750,6750,0
20250224,200700,638740880,6750,6750,6750,6750,0
20250224,200600,638740880,6750,6750,6750,6750,0
20250224,200500,638740880,6750,6750,6750,6750,0
20250224,200400,638740880,6750,6750,6750,6750,0
20250224,200300,638740880,6750,6750,6750,6750,0
20250224,200200,638740880,6750,6750,6750,6750,0
20250224,200100,638740880,6750,6750,6750,6750,0
20250224,200000,638740880,6750,6750,6750,6750,0
20250224,195900,638740880,6750,6750,6750,6750,0
20250224,195800,638740880,6750,6750,6750,6750,0
20250224,195700,638740880,6750,6750,6750,6750,0
20250224,195600,638740880,6750,6750,6750,6750,622
20250224,195500,638740880,6750,6750,6750,6750,0
20250224,195400,638740880,6750,6750,6750,6750,0
20250224,195300,638740880,6750,6750,6750,6750,0
20250224,195200,638740880,6750,6750,6750,6750,0
20250224,195100,638740880,6750,6750,6750,6750,0
20250224,195000,638740880,6750,6750,6750,6750,0
20250224,194900,638740880,6750,6750,6750,6750,0
20250224,194800,638740880,6750,6750,6750,6750,0
20250224,194700,638740880,6750,6750,6750,6750,0
20250224,194600,638740880,6750,6750,6750,6750,0
20250224,194500,638740880,6750,6750,6750,6750,0
20250224,194400,638740880,6750,6750,6750,6750,0
20250224,194300,638740880,6750,6750,6750,6750,0
20250224,194200,638740880,6750,6750,6750,6750,0
20250224,194100,638740880,6750,6750,6750,6750,0
20250224,194000,638740880,6750,6750,6750,6750,0
20250224,193900,638740880,6750,6750,6750,6750,0
20250224,193800,638740880,6750,6750,6750,6750,0
20250224,193700,638740880,6750,6750,6750,6750,0
20250224,193600,638740880,6750,6750,6750,6750,0
20250224,193500,638740880,6750,6750,6750,6750,0
20250224,193400,638740880,6750,6750,6750,6750,0
20250224,193300,638740880,6750,6750,6750,6750,0
20250224,193200,638740880,6750,6750,6750,6750,0
20250224,193100,638740880,6750,6750,6750,6750,0
20250224,193000,638740880,6750,6750,6750,6750,0
20250224,192900,638740880,6750,6750,6750,6750,0
20250224,192800,638740880,6750,6750,6750,6750,0
20250224,192700,638740880,6750,6750,6750,6750,0
20250224,192600,638740880,6750,6750,6750,6750,622
20250224,192500,638740880,6750,6750,6750,6750,0
20250224,192400,638740880,6750,6750,6750,6750,0
20250224,192300,638740880,6750,6750,6750,6750,0
20250224,192200,638740880,6750,6750,6750,6750,0
20250224,192100,638740880,6750,6750,6750,6750,0
20250224,192000,638740880,6750,6750,6750,6750,0
20250224,191900,638740880,6750,6750,6750,6750,0
20250224,191800,638740880,6750,6750,6750,6750,0
20250224,191700,638740880,6750,6750,6750,6750,0
20250224,191600,638740880,6750,6750,6750,6750,0
20250224,191500,638740880,6750,6750,6750,6750,0
20250224,191400,638740880,6750,6750,6750,6750,0
20250224,191300,638740880,6750,6750,6750,6750,0
20250224,191200,638740880,6750,6750,6750,6750,0
20250224,191100,638740880,6750,6750,6750,6750,0
20250224,191000,638740880,6750,6750,6750,6750,0
20250224,190900,638740880,6750,6750,6750,6750,0
20250224,190800,638740880,6750,6750,6750,6750,0
20250224,190700,638740880,6750,6750,6750,6750,0
20250224,190600,638740880,6750,6750,6750,6750,0
20250224,190500,638740880,6750,6750,6750,6750,0
20250224,190400,638740880,6750,6750,6750,6750,0
20250224,190300,638740880,6750,6750,6750,6750,0
20250224,190200,638740880,6750,6750,6750,6750,0
20250224,190100,638740880,6750,6750,6750,6750,0
20250224,190000,638740880,6750,6750,6750,6750,0
20250224,185900,638740880,6750,6750,6750,6750,0
20250224,185800,638740880,6750,6750,6750,6750,0
20250224,185700,638740880,6750,6750,6750,6750,0
20250224,185600,638740880,6750,6750,6750,6750,622
20250224,185500,638740880,6750,6750,6750,6750,0
20250224,185400,638740880,6750,6750,6750,6750,0
20250224,185300,638740880,6750,6750,6750,6750,0
20250224,185200,638740880,6750,6750,6750,6750,0
20250224,185100,638740880,6750,6750,6750,6750,0
20250224,185000,638740880,6750,6750,6750,6750,0
20250224,184900,638740880,6750,6750,6750,6750,0
20250224,184800,638740880,6750,6750,6750,6750,0
20250224,184700,638740880,6750,6750,6750,6750,0
20250224,184600,638740880,6750,6750,6750,6750,0
20250224,184500,638740880,6750,6750,6750,6750,0
20250224,184400,638740880,6750,6750,6750,6750,0
20250224,184300,638740880,6750,6750,6750,6750,0
20250224,184200,638740880,6750,6750,6750,6750,0
20250224,184100,638740880,6750,6750,6750,6750,0
20250224,184000,638740880,6750,6750,6750,6750,0
20250224,183900,638740880,6750,6750,6750,6750,0
20250224,183800,638740880,6750,6750,6750,6750,0
20250224,183700,638740880,6750,6750,6750,6750,0
20250224,183600,638740880,6750,6750,6750,6750,0
20250224,183500,638740880,6750,6750,6750,6750,0
20250224,183400,638740880,6750,6750,6750,6750,0
20250224,183300,638740880,6750,6750,6750,6750,0
20250224,183200,638740880,6750,6750,6750,6750,0
20250224,183100,638740880,6750,6750,6750,6750,0
20250224,183000,638740880,6750,6750,6750,6750,0
20250224,182900,638740880,6750,6750,6750,6750,0
20250224,182800,638740880,6750,6750,6750,6750,0
20250224,182700,638740880,6750,6750,6750,6750,0
20250224,182600,638740880,6750,6750,6750,6750,622
20250224,182500,638740880,6750,6750,6750,6750,0
20250224,182400,638740880,6750,6750,6750,6750,0
20250224,182300,638740880,6750,6750,6750,6750,0
20250224,182200,638740880,6750,6750,6750,6750,0
20250224,182100,638740880,6750,6750,6750,6750,0
20250224,182000,638740880,6750,6750,6750,6750,0
20250224,181900,638740880,6750,6750,6750,6750,0
20250224,181800,638740880,6750,6750,6750,6750,0
20250224,181700,638740880,6750,6750,6750,6750,0
20250224,181600,638740880,6750,6750,6750,6750,0
20250224,181500,638740880,6750,6750,6750,6750,0
20250224,181400,638740880,6750,6750,6750,6750,0
20250224,181300,638740880,6750,6750,6750,6750,0
20250224,181200,638740880,6750,6750,6750,6750,0
20250224,181100,638740880,6750,6750,6750,6750,0
20250224,181000,638740880,6750,6750,6750,6750,0
20250224,180900,638740880,6750,6750,6750,6750,0
20250224,180800,638740880,6750,6750,6750,6750,0
20250224,180700,638740880,6750,6750,6750,6750,0
20250224,180600,638740880,6750,6750,6750,6750,0
20250224,180500,638740880,6750,6750,6750,6750,0
20250224,180400,638740880,6750,6750,6750,6750,0
20250224,180300,638740880,6750,6750,6750,6750,0
20250224,180200,638740880,6750,6750,6750,6750,0
20250224,180100,638740880,6750,6750,6750,6750,0
20250224,180000,638740880,6750,6750,6750,6750,0
20250224,175900,638740880,6750,6750,6750,6750,0
20250224,175800,638740880,6750,6750,6750,6750,0
20250224,175700,638740880,6750,6750,6750,6750,0
20250224,175600,638740880,6750,6750,6750,6750,622
20250224,175500,638740880,6750,6750,6750,6750,0
20250224,175400,638740880,6750,6750,6750,6750,0
20250224,175300,638740880,6750,6750,6750,6750,0
20250224,175200,638740880,6750,6750,6750,6750,0
20250224,175100,638740880,6750,6750,6750,6750,0
20250224,175000,638740880,6750,6750,6750,6750,0
20250224,174900,638740880,6750,6750,6750,6750,0
20250224,174800,638740880,6750,6750,6750,6750,0
20250224,174700,638740880,6750,6750,6750,6750,0
20250224,174600,638740880,6750,6750,6750,6750,0
20250224,174500,638740880,6750,6750,6750,6750,0
20250224,174400,638740880,6750,6750,6750,6750,0
20250224,174300,638740880,6750,6750,6750,6750,0
20250224,174200,638740880,6750,6750,6750,6750,0
20250224,174100,638740880,6750,6750,6750,6750,0
20250224,174000,638740880,6750,6750,6750,6750,0
20250224,173900,638740880,6750,6750,6750,6750,0
20250224,173800,638740880,6750,6750,6750,6750,0
20250224,173700,638740880,6750,6750,6750,6750,0
20250224,173600,638740880,6750,6750,6750,6750,0
20250224,173500,638740880,6750,6750,6750,6750,0
20250224,173400,638740880,6750,6750,6750,6750,0
20250224,173300,638740880,6750,6750,6750,6750,0
20250224,173200,638740880,6750,6750,6750,6750,0
20250224,173100,638740880,6750,6750,6750,6750,0
20250224,173000,638740880,6750,6750,6750,6750,0
20250224,172900,638740880,6750,6750,6750,6750,0
20250224,172800,638740880,6750,6750,6750,6750,0
20250224,172700,638740880,6750,6750,6750,6750,0
20250224,172600,638740880,6750,6750,6750,6750,622
20250224,172500,638740880,6750,6750,6750,6750,0
20250224,172400,638740880,6750,6750,6750,6750,0
20250224,172300,638740880,6750,6750,6750,6750,0
20250224,172200,638740880,6750,6750,6750,6750,0
20250224,172100,638740880,6750,6750,6750,6750,0
20250224,172000,638740880,6750,6750,6750,6750,0
20250224,171900,638740880,6750,6750,6750,6750,0
20250224,171800,638740880,6750,6750,6750,6750,0
20250224,171700,638740880,6750,6750,6750,6750,0
20250224,171600,638740880,6750,6750,6750,6750,0
20250224,171500,638740880,6750,6750,6750,6750,0
20250224,171400,638740880,6750,6750,6750,6750,0
20250224,171300,638740880,6750,6750,6750,6750,0
20250224,171200,638740880,6750,6750,6750,6750,0
20250224,171100,638740880,6750,6750,6750,6750,0
20250224,171000,638740880,6750,6750,6750,6750,0
20250224,170900,638740880,6750,6750,6750,6750,0
20250224,170800,638740880,6750,6750,6750,6750,0
20250224,170700,638740880,6750,6750,6750,6750,0
20250224,170600,638740880,6750,6750,6750,6750,0
20250224,170500,638740880,6750,6750,6750,6750,0
20250224,170400,638740880,6750,6750,6750,6750,0
20250224,170300,638740880,6750,6750,6750,6750,0
20250224,170200,638740880,6750,6750,6750,6750,0
20250224,170100,638740880,6750,6750,6750,6750,0
20250224,170000,638740880,6750,6750,6750,6750,0
20250224,165900,638740880,6750,6750,6750,6750,0
20250224,165800,638740880,6750,6750,6750,6750,0
20250224,165700,638740880,6750,6750,6750,6750,0
20250224,165600,638740880,6750,6750,6750,6750,622
20250224,165500,638740880,6750,6750,6750,6750,0
20250224,165400,638740880,6750,6750,6750,6750,0
20250224,165300,638740880,6750,6750,6750,6750,0
20250224,165200,638740880,6750,6750,6750,6750,0
20250224,165100,638740880,6750,6750,6750,6750,0
20250224,165000,638740880,6750,6750,6750,6750,0
20250224,164900,638740880,6750,6750,6750,6750,0
20250224,164800,638740880,6750,6750,6750,6750,0
20250224,164700,638740880,6750,6750,6750,6750,0
20250224,164600,638740880,6750,6750,6750,6750,0
20250224,164500,638740880,6750,6750,6750,6750,0
20250224,164400,638740880,6750,6750,6750,6750,0
20250224,164300,638740880,6750,6750,6750,6750,0
20250224,164200,638740880,6750,6750,6750,6750,0
20250224,164100,638740880,6750,6750,6750,6750,0
20250224,164000,638740880,6750,6750,6750,6750,0
20250224,163900,638740880,6750,6750,6750,6750,0
20250224,163800,638740880,6750,6750,6750,6750,0
20250224,163700,638740880,6750,6750,6750,6750,0
20250224,163600,638740880,6750,6750,6750,6750,0
20250224,163500,638740880,6750,6750,6750,6750,0
20250224,163400,638740880,6750,6750,6750,6750,0
20250224,163300,638740880,6750,6750,6750,6750,0
20250224,163200,638740880,6750,6750,6750,6750,0
20250224,163100,638740880,6750,6750,6750,6750,0
20250224,163000,638740880,6750,6750,6750,6750,0
20250224,162900,638740880,6750,6750,6750,6750,0
20250224,162800,638740880,6750,6750,6750,6750,0
20250224,162700,638740880,6750,6750,6750,6750,0
20250224,162600,638740880,6750,6750,6750,6750,622
20250224,162500,638740880,6750,6750,6750,6750,0
20250224,162400,638740880,6750,6750,6750,6750,0
20250224,162300,638740880,6750,6750,6750,6750,0
20250224,162200,638740880,6750,6750,6750,6750,0
20250224,162100,638740880,6750,6750,6750,6750,0
20250224,162000,638740880,6750,6750,6750,6750,0
20250224,161900,638740880,6750,6750,6750,6750,0
20250224,161800,638740880,6750,6750,6750,6750,0
20250224,161700,638740880,6750,6750,6750,6750,0
20250224,161600,638740880,6750,6750,6750,6750,0
20250224,161500,638740880,6750,6750,6750,6750,0
20250224,161400,638740880,6750,6750,6750,6750,0
20250224,161300,638740880,6750,6750,6750,6750,0
20250224,161200,638740880,6750,6750,6750,6750,0
20250224,161100,638740880,6750,6750,6750,6750,0
20250224,161000,638740880,6750,6750,6750,6750,0
20250224,160900,638740880,6750,6750,6750,6750,0
20250224,160800,638740880,6750,6750,6750,6750,0
20250224,160700,638740880,6750,6750,6750,6750,0
20250224,160600,638740880,6750,6750,6750,6750,0
20250224,160500,638740880,6750,6750,6750,6750,0
20250224,160400,638740880,6750,6750,6750,6750,0
20250224,160300,638740880,6750,6750,6750,6750,0
20250224,160200,638740880,6750,6750,6750,6750,0
20250224,160100,638740880,6750,6750,6750,6750,0
20250224,160000,638740880,6750,6750,6750,6750,0
20250224,155900,638740880,6750,6750,6750,6750,0
20250224,155800,638740880,6750,6750,6750,6750,0
20250224,155700,638740880,6750,6750,6750,6750,0
20250224,155600,638740880,6750,6750,6750,6750,622
20250224,155500,638740880,6750,6750,6750,6750,0
20250224,155400,638740880,6750,6750,6750,6750,0
20250224,155300,638740880,6750,6750,6750,6750,0
20250224,155200,638740880,6750,6750,6750,6750,0
20250224,155100,638740880,6750,6750,6750,6750,0
20250224,155000,638740880,6750,6750,6750,6750,0
20250224,154900,638740880,6750,6750,6750,6750,0
20250224,154800,638740880,6750,6750,6750,6750,0
20250224,154700,638740880,6750,6750,6750,6750,0
20250224,154600,638740880,6750,6750,6750,6750,0
20250224,154500,638740880,6750,6750,6750,6750,0
20250224,154400,638740880,6750,6750,6750,6750,0
20250224,154300,638740880,6750,6750,6750,6750,0
20250224,154200,638740880,6750,6750,6750,6750,0
20250224,154100,638740880,6750,6750,6750,6750,0
20250224,154000,638740880,6750,6750,6750,6750,0
20250224,153900,638740880,6750,6750,6750,6750,0
20250224,153800,638740880,6750,6750,6750,6750,0
20250224,153700,638740880,6750,6750,6750,6750,0
20250224,153600,638740880,6750,6750,6750,6750,0
20250224,153500,638740880,6750,6750,6750,6750,0
20250224,153400,638740880,6750,6750,6750,6750,0
20250224,153300,638740880,6750,6750,6750,6750,0
20250224,153200,638740880,6750,6750,6750,6750,0
20250224,153100,638740880,6750,6750,6750,6750,0
20250224,153000,638740880,6750,6750,6750,6750,622
20250224,152900,634542380,6750,6750,6750,6750,0
20250224,152800,634542380,6750,6750,6750,6750,0
20250224,152700,634542380,6750,6750,6750,6750,0
20250224,152600,634542380,6750,6750,6750,6750,0
20250224,152500,634542380,6750,6750,6750,6750,0
20250224,152400,634542380,6750,6750,6750,6750,0
20250224,152300,634542380,6750,6750,6750,6750,0
20250224,152200,634542380,6750,6750,6750,6750,0
20250224,152100,634542380,6750,6750,6750,6750,0
20250224,152000,634542380,6750,6750,6750,6750,0
20250224,151900,634542380,6750,6720,6750,6710,393
20250224,151800,631905080,6730,6730,6730,6730,0
20250224,151700,631905080,6730,6730,6730,6730,276
20250224,151600,630047600,6730,6730,6730,6720,159
20250224,151500,628978810,6710,6710,6710,6710,0
20250224,151400,628978810,6710,6710,6710,6710,0
20250224,151300,628978810,6710,6720,6720,6710,550
20250224,151200,625286420,6720,6710,6720,6710,6
20250224,151100,625246150,6730,6730,6730,6730,0
20250224,151000,625246150,6730,6720,6730,6710,541
20250224,150900,621610230,6730,6730,6730,6730,0
20250224,150800,621610230,6730,6730,6730,6730,0
20250224,150700,621610230,6730,6730,6730,6730,51
20250224,150600,621267000,6720,6710,6720,6710,853
20250224,150500,615536940,6720,6720,6720,6720,0
20250224,150400,615536940,6720,6720,6720,6720,57
20250224,150300,615153900,6710,6710,6710,6710,0
20250224,150200,615153900,6710,6710,6710,6710,0
20250224,150100,615153900,6710,6710,6710,6700,1506
20250224,150000,605056690,6720,6720,6720,6720,62
20250224,145900,604640050,6720,6720,6720,6720,0
20250224,145800,604640050,6720,6720,6720,6720,0
20250224,145700,604640050,6720,6720,6720,6720,0
20250224,145600,604640050,6720,6720,6720,6720,47
20250224,145500,604324210,6710,6720,6720,6710,3
20250224,145400,604304060,6720,6720,6720,6720,0
20250224,145300,604304060,6720,6720,6720,6720,0
20250224,145200,604304060,6720,6720,6720,6720,0
20250224,145100,604304060,6720,6720,6720,6720,89
20250224,145000,603705980,6720,6720,6720,6720,28
20250224,144900,603517820,6720,6720,6720,6720,33
20250224,144800,603296060,6720,6720,6720,6720,0
20250224,144700,603296060,6720,6720,6720,6720,86
20250224,144600,602718140,6720,6720,6720,6720,0
20250224,144500,602718140,6720,6720,6720,6720,18
20250224,144400,602597180,6710,6710,6710,6710,0
20250224,144300,602597180,6710,6710,6710,6710,0
20250224,144200,602597180,6710,6710,6710,6710,0
20250224,144100,602597180,6710,6710,6710,6710,0
20250224,144000,602597180,6710,6710,6710,6710,0
20250224,143900,602597180,6710,6710,6710,6710,0
20250224,143800,602597180,6710,6710,6710,6710,0
20250224,143700,602597180,6710,6710,6710,6710,0
20250224,143600,602597180,6710,6710,6710,6710,0
20250224,143500,602597180,6710,6710,6710,6710,0
20250224,143400,602597180,6710,6710,6710,6710,50
20250224,143300,602261680,6700,6700,6700,6700,0
20250224,143200,602261680,6700,6700,6700,6700,0
20250224,143100,602261680,6700,6700,6700,6700,0
20250224,143000,602261680,6700,6700,6700,6700,0
20250224,142900,602261680,6700,6700,6700,6700,0
20250224,142800,602261680,6700,6710,6710,6700,100
20250224,142700,601591660,6750,6750,6750,6750,0
20250224,142600,601591660,6750,6750,6750,6750,0
20250224,142500,601591660,6750,6750,6750,6750,6
20250224,142400,601551160,6700,6700,6700,6700,0
20250224,142300,601551160,6700,6700,6700,6700,0
20250224,142200,601551160,6700,6700,6700,6700,5
20250224,142100,601517660,6700,6700,6700,6700,41
20250224,142000,601242960,6700,6700,6700,6700,0
20250224,141900,601242960,6700,6700,6700,6700,0
20250224,141800,601242960,6700,6700,6700,6700,0
20250224,141700,601242960,6700,6700,6700,6700,0
20250224,141600,601242960,6700,6700,6700,6700,0
20250224,141500,601242960,6700,6730,6760,6700,974
20250224,141400,594669370,6730,6730,6730,6730,1
20250224,141300,594662640,6720,6720,6720,6720,0
20250224,141200,594662640,6720,6720,6720,6720,0
20250224,141100,594662640,6720,6720,6720,6720,0
20250224,141000,594662640,6720,6720,6720,6720,0
20250224,140900,594662640,6720,6720,6720,6720,90
20250224,140800,594057840,6700,6700,6700,6700,0
20250224,140700,594057840,6700,6700,6700,6700,0
20250224,140600,594057840,6700,6700,6700,6700,200
20250224,140500,592717840,6700,6700,6700,6700,0
20250224,140400,592717840,6700,6700,6700,6700,0
20250224,140300,592717840,6700,6700,6700,6700,0
20250224,140200,592717840,6700,6700,6700,6700,0
20250224,140100,592717840,6700,6700,6700,6700,3
20250224,140000,592697740,6700,6700,6700,6700,5
20250224,135900,592664240,6700,6700,6700,6700,0
20250224,135800,592664240,6700,6700,6700,6700,178
20250224,135700,591471640,6690,6690,6690,6690,0
20250224,135600,591471640,6690,6690,6690,6690,15
20250224,135500,591371290,6690,6690,6690,6690,334
20250224,135400,589136830,6700,6700,6700,6700,0
20250224,135300,589136830,6700,6700,6700,6700,0
20250224,135200,589136830,6700,6700,6700,6700,0
20250224,135100,589136830,6700,6700,6700,6700,0
20250224,135000,589136830,6700,6700,6700,6700,0
20250224,134900,589136830,6700,6710,6710,6700,1469
20250224,134800,579284640,6730,6730,6730,6730,0
20250224,134700,579284640,6730,6730,6730,6730,1
20250224,134600,579277910,6740,6740,6740,6740,0
20250224,134500,579277910,6740,6740,6740,6740,0
20250224,134400,579277910,6740,6740,6740,6740,10
20250224,134300,579210510,6730,6730,6730,6730,0
20250224,134200,579210510,6730,6730,6730,6730,0
20250224,134100,579210510,6730,6730,6730,6730,0
20250224,134000,579210510,6730,6730,6730,6730,0
20250224,133900,579210510,6730,6730,6730,6730,5
20250224,133800,579176860,6730,6730,6730,6730,2
20250224,133700,579163400,6730,6730,6730,6730,0
20250224,133600,579163400,6730,6730,6730,6730,0
20250224,133500,579163400,6730,6730,6730,6730,30
20250224,133400,578961500,6740,6720,6740,6720,180
20250224,133300,577751260,6710,6710,6710,6710,0
20250224,133200,577751260,6710,6710,6710,6710,0
20250224,133100,577751260,6710,6710,6710,6710,2
20250224,133000,577737840,6750,6750,6750,6750,0
20250224,132900,577737840,6750,6750,6750,6750,0
20250224,132800,577737840,6750,6750,6750,6750,0
20250224,132700,577737840,6750,6750,6750,6750,0
20250224,132600,577737840,6750,6750,6750,6750,0
20250224,132500,577737840,6750,6750,6750,6750,0
20250224,132400,577737840,6750,6750,6750,6750,0
20250224,132300,577737840,6750,6750,6750,6750,0
20250224,132200,577737840,6750,6750,6750,6750,0
20250224,132100,577737840,6750,6730,6750,6730,10
20250224,132000,577670510,6710,6710,6710,6710,0
20250224,131900,577670510,6710,6710,6710,6710,0
20250224,131800,577670510,6710,6710,6710,6710,0
20250224,131700,577670510,6710,6710,6710,6710,0
20250224,131600,577670510,6710,6710,6710,6710,0
20250224,131500,577670510,6710,6710,6710,6710,626
20250224,131400,573470050,6720,6720,6720,6720,612
20250224,131300,569357410,6720,6720,6720,6720,0
20250224,131200,569357410,6720,6720,6720,6720,0
20250224,131100,569357410,6720,6720,6720,6720,0
20250224,131000,569357410,6720,6720,6720,6720,827
20250224,130900,563799970,6730,6730,6730,6730,0
20250224,130800,563799970,6730,6730,6730,6730,0
20250224,130700,563799970,6730,6730,6730,6730,1
20250224,130600,563793240,6730,6730,6730,6730,0
20250224,130500,563793240,6730,6730,6730,6730,0
20250224,130400,563793240,6730,6730,6730,6730,147
20250224,130300,562803930,6730,6730,6730,6730,0
20250224,130200,562803930,6730,6730,6730,6730,7
20250224,130100,562756820,6730,6730,6730,6730,0
20250224,130000,562756820,6730,6730,6730,6730,0
20250224,125900,562756820,6730,6730,6730,6730,0
20250224,125800,562756820,6730,6730,6730,6730,94
20250224,125700,562124200,6730,6730,6730,6730,0
20250224,125600,562124200,6730,6730,6730,6730,0
20250224,125500,562124200,6730,6730,6730,6730,227
20250224,125400,560596490,6730,6730,6730,6730,1
20250224,125300,560589760,6730,6730,6730,6730,12
20250224,125200,560509000,6720,6720,6720,6720,0
20250224,125100,560509000,6720,6720,6720,6720,0
20250224,125000,560509000,6720,6720,6720,6720,0
20250224,124900,560509000,6720,6720,6720,6720,0
20250224,124800,560509000,6720,6720,6720,6720,0
20250224,124700,560509000,6720,6720,6720,6720,0
20250224,124600,560509000,6720,6720,6720,6720,0
20250224,124500,560509000,6720,6720,6720,6720,0
20250224,124400,560509000,6720,6720,6720,6720,0
20250224,124300,560509000,6720,6720,6720,6720,1
20250224,124200,560502280,6720,6720,6720,6720,0
20250224,124100,560502280,6720,6720,6720,6720,99
20250224,124000,559837000,6720,6720,6720,6720,0
20250224,123900,559837000,6720,6720,6720,6720,0
20250224,123800,559837000,6720,6730,6730,6720,455
20250224,123700,556775180,6740,6740,6740,6740,2
20250224,123600,556761700,6740,6740,6740,6740,0
20250224,123500,556761700,6740,6740,6740,6740,0
20250224,123400,556761700,6740,6740,6740,6740,0
20250224,123300,556761700,6740,6740,6740,6740,0
20250224,123200,556761700,6740,6740,6740,6740,409
20250224,123100,554005040,6740,6740,6740,6740,12
20250224,123000,553924160,6750,6750,6750,6750,0
20250224,122900,553924160,6750,6750,6750,6750,0
20250224,122800,553924160,6750,6750,6750,6750,0
20250224,122700,553924160,6750,6750,6750,6750,0
20250224,122600,553924160,6750,6750,6750,6750,0
20250224,122500,553924160,6750,6750,6750,6750,100
20250224,122400,553249160,6750,6750,6750,6750,10
20250224,122300,553181660,6750,6750,6750,6750,0
20250224,122200,553181660,6750,6750,6750,6750,0
20250224,122100,553181660,6750,6750,6750,6750,1050
20250224,122000,546094160,6750,6750,6750,6750,257
20250224,121900,544359410,6750,6750,6750,6750,33
20250224,121800,544136660,6750,6750,6750,6750,8
20250224,121700,544082660,6750,6750,6750,6750,191
20250224,121600,542793410,6750,6750,6750,6750,35
20250224,121500,542557160,6790,6790,6790,6790,0
20250224,121400,542557160,6790,6780,6790,6780,50
20250224,121300,542217670,6790,6790,6790,6790,100
20250224,121200,541538670,6790,6790,6790,6790,0
20250224,121100,541538670,6790,6780,6790,6780,700
20250224,121000,536786670,6750,6750,6750,6750,0
20250224,120900,536786670,6750,6750,6750,6750,243
20250224,120800,535146420,6750,6750,6750,6750,500
20250224,120700,531771420,6750,6750,6750,6750,0
20250224,120600,531771420,6750,6750,6750,6750,0
20250224,120500,531771420,6750,6750,6750,6750,600
20250224,120400,527721420,6740,6740,6740,6740,0
20250224,120300,527721420,6740,6740,6740,6740,0
20250224,120200,527721420,6740,6760,6760,6740,388
20250224,120100,525105680,6750,6750,6750,6750,109
20250224,120000,524369930,6750,6770,6770,6750,430
20250224,115900,521464500,6790,6790,6790,6790,0
20250224,115800,521464500,6790,6790,6790,6790,0
20250224,115700,521464500,6790,6790,6790,6790,144
20250224,115600,520486740,6760,6760,6760,6760,0
20250224,115500,520486740,6760,6760,6760,6760,22
20250224,115400,520338020,6790,6770,6790,6760,248
20250224,115300,518659430,6770,6770,6770,6770,5
20250224,115200,518625580,6790,6790,6790,6790,0
20250224,115100,518625580,6790,6790,6790,6790,103
20250224,115000,517926210,6790,6790,6790,6790,5
20250224,114900,517892260,6760,6780,6780,6760,391
20250224,114800,515246460,6790,6780,6790,6780,4
20250224,114700,515219330,6780,6800,6800,6780,101
20250224,114600,514534530,6770,6770,6770,6770,0
20250224,114500,514534530,6770,6770,6770,6770,0
20250224,114400,514534530,6770,6810,6810,6770,584
20250224,114300,510577490,6770,6770,6770,6770,0
20250224,114200,510577490,6770,6780,6780,6770,916
20250224,114100,504375440,6780,6780,6780,6780,368
20250224,114000,501880400,6790,6810,6810,6790,1368
20250224,113900,492587160,6810,6810,6810,6810,0
20250224,113800,492587160,6810,6810,6810,6810,0
20250224,113700,492587160,6810,6810,6810,6810,13
20250224,113600,492498630,6810,6800,6820,6800,226
20250224,113500,490959520,6800,6800,6800,6800,561
20250224,113400,487144720,6800,6800,6800,6800,1439
20250224,113300,477359520,6830,6800,6830,6800,1809
20250224,113200,465039710,6810,6800,6810,6800,1005
20250224,113100,458205700,6800,6800,6800,6800,1077
20250224,113000,450882100,6830,6820,6830,6810,3591
20250224,112900,426389950,6820,6850,6850,6820,66
20250224,112800,425938300,6840,6840,6840,6830,2023
20250224,112700,412101000,6830,6830,6840,6800,1425
20250224,112600,402364720,6820,6810,6820,6810,102
20250224,112500,401669120,6810,6820,6820,6800,355
20250224,112400,399249020,6820,6800,6820,6790,484
20250224,112300,395951950,6800,6820,6820,6800,149
20250224,112200,394936950,6820,6800,6820,6800,2012
20250224,112100,381238300,6790,6790,6790,6760,477
20250224,112000,377999790,6790,6740,6790,6740,4519
20250224,111900,347438590,6720,6720,6720,6720,30
20250224,111800,347236990,6720,6720,6720,6720,10
20250224,111700,347169790,6730,6730,6730,6730,608
20250224,111600,343077950,6720,6720,6720,6720,0
20250224,111500,343077950,6720,6720,6720,6720,121
20250224,111400,342264830,6720,6710,6730,6700,60
20250224,111300,341862510,6700,6700,6700,6700,0
20250224,111200,341862510,6700,6700,6700,6700,0
20250224,111100,341862510,6700,6700,6700,6700,0
20250224,111000,341862510,6700,6700,6700,6700,0
20250224,110900,341862510,6700,6700,6700,6700,0
20250224,110800,341862510,6700,6700,6700,6700,0
20250224,110700,341862510,6700,6700,6700,6700,0
20250224,110600,341862510,6700,6700,6700,6700,100
20250224,110500,341192510,6700,6700,6700,6700,200
20250224,110400,339852510,6700,6700,6700,6700,132
20250224,110300,338968110,6700,6720,6720,6700,150
20250224,110200,337962110,6740,6740,6740,6740,0
20250224,110100,337962110,6740,6720,6740,6720,840
20250224,110000,332310090,6710,6710,6710,6710,0
20250224,105900,332310090,6710,6710,6710,6710,54
20250224,105800,331947750,6700,6700,6700,6700,0
20250224,105700,331947750,6700,6700,6700,6700,0
20250224,105600,331947750,6700,6700,6700,6700,0
20250224,105500,331947750,6700,6700,6700,6700,143
20250224,105400,330989650,6730,6730,6730,6730,0
20250224,105300,330989650,6730,6730,6730,6730,1
20250224,105200,330982920,6700,6700,6700,6700,11
20250224,105100,330909220,6700,6700,6700,6700,0
20250224,105000,330909220,6700,6700,6700,6700,0
20250224,104900,330909220,6700,6700,6700,6700,382
20250224,104800,328349820,6700,6700,6700,6700,0
20250224,104700,328349820,6700,6700,6700,6700,0
20250224,104600,328349820,6700,6700,6700,6700,22
20250224,104500,328202420,6700,6700,6700,6700,300
20250224,104400,326192420,6690,6690,6690,6690,1
20250224,104300,326185730,6720,6720,6720,6720,5
20250224,104200,326152130,6690,6690,6690,6690,0
20250224,104100,326152130,6690,6690,6690,6690,36
20250224,104000,325911290,6690,6690,6690,6690,0
20250224,103900,325911290,6690,6690,6690,6690,8
20250224,103800,325857770,6690,6690,6690,6690,0
20250224,103700,325857770,6690,6690,6690,6690,0
20250224,103600,325857770,6690,6690,6690,6680,1104
20250224,103500,318474830,6690,6690,6690,6690,62
20250224,103400,318060050,6740,6730,6740,6730,10
20250224,103300,317992660,6740,6700,6740,6700,381
20250224,103200,315427960,6740,6740,6740,6740,0
20250224,103100,315427960,6740,6690,6740,6690,1600
20250224,103000,304663460,6700,6700,6700,6700,0
20250224,102900,304663460,6700,6730,6730,6700,426
20250224,102800,301801730,6730,6700,6730,6700,1733
20250224,102700,290164050,6700,6700,6700,6700,0
20250224,102600,290164050,6700,6700,6700,6700,157
20250224,102500,289112150,6700,6700,6700,6700,0
20250224,102400,289112150,6700,6690,6710,6690,203
20250224,102300,287751060,6660,6700,6700,6660,266
20250224,102200,285972000,6700,6740,6740,6700,133
20250224,102100,285077860,6750,6670,6760,6650,11224
20250224,102000,209358960,6670,6680,6690,6670,1090
20250224,101900,202078150,6730,6670,6730,6670,9287
20250224,101800,139984320,6630,6630,6630,6630,0
20250224,101700,139984320,6630,6630,6630,6630,0
20250224,101600,139984320,6630,6640,6640,6630,24
20250224,101500,139825180,6670,6670,6670,6670,0
20250224,101400,139825180,6670,6660,6670,6660,376
20250224,101300,137321010,6630,6630,6630,6630,0
20250224,101200,137321010,6630,6630,6630,6630,0
20250224,101100,137321010,6630,6630,6630,6630,22
20250224,101000,137175150,6630,6630,6630,6630,0
20250224,100900,137175150,6630,6630,6630,6630,0
20250224,100800,137175150,6630,6630,6630,6630,0
20250224,100700,137175150,6630,6630,6630,6630,70
20250224,100600,136711050,6660,6660,6660,6660,0
20250224,100500,136711050,6660,6660,6660,6660,2
20250224,100400,136697730,6670,6670,6670,6670,0
20250224,100300,136697730,6670,6650,6670,6650,1002
20250224,100200,130014690,6650,6650,6650,6650,0
20250224,100100,130014690,6650,6650,6650,6650,30
20250224,100000,129815190,6650,6650,6650,6650,0
20250224,095900,129815190,6650,6650,6650,6650,0
20250224,095800,129815190,6650,6650,6650,6650,0
20250224,095700,129815190,6650,6650,6650,6650,0
20250224,095600,129815190,6650,6650,6650,6650,10
20250224,095500,129748690,6650,6650,6650,6650,0
20250224,095400,129748690,6650,6650,6650,6650,0
20250224,095300,129748690,6650,6650,6650,6650,203
20250224,095200,128398740,6650,6650,6650,6650,1
20250224,095100,128392090,6610,6650,6650,6610,63
20250224,095000,127975540,6600,6600,6600,6600,0
20250224,094900,127975540,6600,6610,6610,6600,703
20250224,094800,123332380,6610,6610,6610,6610,125
20250224,094700,122506130,6650,6650,6650,6650,0
20250224,094600,122506130,6650,6650,6650,6650,30
20250224,094500,122306630,6650,6660,6660,6650,682
20250224,094400,117768330,6660,6660,6660,6660,70
20250224,094300,117302130,6660,6660,6660,6660,1
20250224,094200,117295470,6660,6660,6660,6660,0
20250224,094100,117295470,6660,6660,6660,6660,1000
20250224,094000,110635470,6660,6660,6660,6660,1
20250224,093900,110628810,6610,6620,6630,6610,729
20250224,093800,105797220,6620,6620,6620,6620,0
20250224,093700,105797220,6620,6620,6620,6620,0
20250224,093600,105797220,6620,6620,6620,6620,150
20250224,093500,104804220,6620,6630,6630,6620,1500
20250224,093400,94874190,6630,6630,6630,6630,33
20250224,093300,94655400,6620,6620,6620,6620,0
20250224,093200,94655400,6620,6620,6620,6620,0
20250224,093100,94655400,6620,6670,6670,6620,1501
20250224,093000,84718380,6670,6670,6670,6670,4
20250224,092900,84691700,6630,6630,6670,6630,213
20250224,092800,83277670,6630,6670,6670,6630,7
20250224,092700,83231060,6670,6670,6670,6670,0
20250224,092600,83231060,6670,6670,6670,6670,285
20250224,092500,81330110,6670,6670,6670,6670,972
20250224,092400,74846870,6630,6640,6640,6630,2961
20250224,092300,55199810,6630,6630,6630,6630,0
20250224,092200,55199810,6630,6630,6630,6630,0
20250224,092100,55199810,6630,6630,6630,6630,0
20250224,092000,55199810,6630,6630,6630,6630,750
20250224,091900,50227310,6630,6630,6630,6630,0
20250224,091800,50227310,6630,6630,6630,6630,102
20250224,091700,49551050,6680,6680,6680,6680,9
20250224,091600,49490930,6640,6650,6680,6640,534
20250224,091500,45929830,6640,6640,6640,6640,12
20250224,091400,45850150,6640,6640,6690,6640,1322
20250224,091300,37047980,6600,6600,6600,6600,50
20250224,091200,36717980,6600,6600,6600,6600,0
20250224,091100,36717980,6600,6600,6600,6600,757
20250224,091000,31721780,6600,6610,6610,6600,405
20250224,090900,29045780,6600,6620,6620,6600,1632
20250224,090800,18250060,6620,6620,6670,6620,7
20250224,090700,18203570,6630,6630,6630,6630,3
20250224,090600,18183680,6630,6640,6650,6630,423
20250224,090500,15374070,6640,6640,6640,6600,111
20250224,090400,14637430,6640,6620,6640,6620,133
20250224,090300,13756640,6590,6610,6620,6590,130
20250224,090200,12897530,6590,6590,6590,6590,77
20250224,090100,12390100,6570,6590,6590,6550,1025
20250224,090000,5660650,6600,6630,6640,6600,847
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 202600 638740880 6750 6750 6750 6750 622
3 20250224 202500 638740880 6750 6750 6750 6750 0
4 20250224 202400 638740880 6750 6750 6750 6750 0
5 20250224 202300 638740880 6750 6750 6750 6750 0
6 20250224 202200 638740880 6750 6750 6750 6750 0
7 20250224 202100 638740880 6750 6750 6750 6750 0
8 20250224 202000 638740880 6750 6750 6750 6750 0
9 20250224 201900 638740880 6750 6750 6750 6750 0
10 20250224 201800 638740880 6750 6750 6750 6750 0
11 20250224 201700 638740880 6750 6750 6750 6750 0
12 20250224 201600 638740880 6750 6750 6750 6750 0
13 20250224 201500 638740880 6750 6750 6750 6750 0
14 20250224 201400 638740880 6750 6750 6750 6750 0
15 20250224 201300 638740880 6750 6750 6750 6750 0
16 20250224 201200 638740880 6750 6750 6750 6750 0
17 20250224 201100 638740880 6750 6750 6750 6750 0
18 20250224 201000 638740880 6750 6750 6750 6750 0
19 20250224 200900 638740880 6750 6750 6750 6750 0
20 20250224 200800 638740880 6750 6750 6750 6750 0
21 20250224 200700 638740880 6750 6750 6750 6750 0
22 20250224 200600 638740880 6750 6750 6750 6750 0
23 20250224 200500 638740880 6750 6750 6750 6750 0
24 20250224 200400 638740880 6750 6750 6750 6750 0
25 20250224 200300 638740880 6750 6750 6750 6750 0
26 20250224 200200 638740880 6750 6750 6750 6750 0
27 20250224 200100 638740880 6750 6750 6750 6750 0
28 20250224 200000 638740880 6750 6750 6750 6750 0
29 20250224 195900 638740880 6750 6750 6750 6750 0
30 20250224 195800 638740880 6750 6750 6750 6750 0
31 20250224 195700 638740880 6750 6750 6750 6750 0
32 20250224 195600 638740880 6750 6750 6750 6750 622
33 20250224 195500 638740880 6750 6750 6750 6750 0
34 20250224 195400 638740880 6750 6750 6750 6750 0
35 20250224 195300 638740880 6750 6750 6750 6750 0
36 20250224 195200 638740880 6750 6750 6750 6750 0
37 20250224 195100 638740880 6750 6750 6750 6750 0
38 20250224 195000 638740880 6750 6750 6750 6750 0
39 20250224 194900 638740880 6750 6750 6750 6750 0
40 20250224 194800 638740880 6750 6750 6750 6750 0
41 20250224 194700 638740880 6750 6750 6750 6750 0
42 20250224 194600 638740880 6750 6750 6750 6750 0
43 20250224 194500 638740880 6750 6750 6750 6750 0
44 20250224 194400 638740880 6750 6750 6750 6750 0
45 20250224 194300 638740880 6750 6750 6750 6750 0
46 20250224 194200 638740880 6750 6750 6750 6750 0
47 20250224 194100 638740880 6750 6750 6750 6750 0
48 20250224 194000 638740880 6750 6750 6750 6750 0
49 20250224 193900 638740880 6750 6750 6750 6750 0
50 20250224 193800 638740880 6750 6750 6750 6750 0
51 20250224 193700 638740880 6750 6750 6750 6750 0
52 20250224 193600 638740880 6750 6750 6750 6750 0
53 20250224 193500 638740880 6750 6750 6750 6750 0
54 20250224 193400 638740880 6750 6750 6750 6750 0
55 20250224 193300 638740880 6750 6750 6750 6750 0
56 20250224 193200 638740880 6750 6750 6750 6750 0
57 20250224 193100 638740880 6750 6750 6750 6750 0
58 20250224 193000 638740880 6750 6750 6750 6750 0
59 20250224 192900 638740880 6750 6750 6750 6750 0
60 20250224 192800 638740880 6750 6750 6750 6750 0
61 20250224 192700 638740880 6750 6750 6750 6750 0
62 20250224 192600 638740880 6750 6750 6750 6750 622
63 20250224 192500 638740880 6750 6750 6750 6750 0
64 20250224 192400 638740880 6750 6750 6750 6750 0
65 20250224 192300 638740880 6750 6750 6750 6750 0
66 20250224 192200 638740880 6750 6750 6750 6750 0
67 20250224 192100 638740880 6750 6750 6750 6750 0
68 20250224 192000 638740880 6750 6750 6750 6750 0
69 20250224 191900 638740880 6750 6750 6750 6750 0
70 20250224 191800 638740880 6750 6750 6750 6750 0
71 20250224 191700 638740880 6750 6750 6750 6750 0
72 20250224 191600 638740880 6750 6750 6750 6750 0
73 20250224 191500 638740880 6750 6750 6750 6750 0
74 20250224 191400 638740880 6750 6750 6750 6750 0
75 20250224 191300 638740880 6750 6750 6750 6750 0
76 20250224 191200 638740880 6750 6750 6750 6750 0
77 20250224 191100 638740880 6750 6750 6750 6750 0
78 20250224 191000 638740880 6750 6750 6750 6750 0
79 20250224 190900 638740880 6750 6750 6750 6750 0
80 20250224 190800 638740880 6750 6750 6750 6750 0
81 20250224 190700 638740880 6750 6750 6750 6750 0
82 20250224 190600 638740880 6750 6750 6750 6750 0
83 20250224 190500 638740880 6750 6750 6750 6750 0
84 20250224 190400 638740880 6750 6750 6750 6750 0
85 20250224 190300 638740880 6750 6750 6750 6750 0
86 20250224 190200 638740880 6750 6750 6750 6750 0
87 20250224 190100 638740880 6750 6750 6750 6750 0
88 20250224 190000 638740880 6750 6750 6750 6750 0
89 20250224 185900 638740880 6750 6750 6750 6750 0
90 20250224 185800 638740880 6750 6750 6750 6750 0
91 20250224 185700 638740880 6750 6750 6750 6750 0
92 20250224 185600 638740880 6750 6750 6750 6750 622
93 20250224 185500 638740880 6750 6750 6750 6750 0
94 20250224 185400 638740880 6750 6750 6750 6750 0
95 20250224 185300 638740880 6750 6750 6750 6750 0
96 20250224 185200 638740880 6750 6750 6750 6750 0
97 20250224 185100 638740880 6750 6750 6750 6750 0
98 20250224 185000 638740880 6750 6750 6750 6750 0
99 20250224 184900 638740880 6750 6750 6750 6750 0
100 20250224 184800 638740880 6750 6750 6750 6750 0
101 20250224 184700 638740880 6750 6750 6750 6750 0
102 20250224 184600 638740880 6750 6750 6750 6750 0
103 20250224 184500 638740880 6750 6750 6750 6750 0
104 20250224 184400 638740880 6750 6750 6750 6750 0
105 20250224 184300 638740880 6750 6750 6750 6750 0
106 20250224 184200 638740880 6750 6750 6750 6750 0
107 20250224 184100 638740880 6750 6750 6750 6750 0
108 20250224 184000 638740880 6750 6750 6750 6750 0
109 20250224 183900 638740880 6750 6750 6750 6750 0
110 20250224 183800 638740880 6750 6750 6750 6750 0
111 20250224 183700 638740880 6750 6750 6750 6750 0
112 20250224 183600 638740880 6750 6750 6750 6750 0
113 20250224 183500 638740880 6750 6750 6750 6750 0
114 20250224 183400 638740880 6750 6750 6750 6750 0
115 20250224 183300 638740880 6750 6750 6750 6750 0
116 20250224 183200 638740880 6750 6750 6750 6750 0
117 20250224 183100 638740880 6750 6750 6750 6750 0
118 20250224 183000 638740880 6750 6750 6750 6750 0
119 20250224 182900 638740880 6750 6750 6750 6750 0
120 20250224 182800 638740880 6750 6750 6750 6750 0
121 20250224 182700 638740880 6750 6750 6750 6750 0
122 20250224 182600 638740880 6750 6750 6750 6750 622
123 20250224 182500 638740880 6750 6750 6750 6750 0
124 20250224 182400 638740880 6750 6750 6750 6750 0
125 20250224 182300 638740880 6750 6750 6750 6750 0
126 20250224 182200 638740880 6750 6750 6750 6750 0
127 20250224 182100 638740880 6750 6750 6750 6750 0
128 20250224 182000 638740880 6750 6750 6750 6750 0
129 20250224 181900 638740880 6750 6750 6750 6750 0
130 20250224 181800 638740880 6750 6750 6750 6750 0
131 20250224 181700 638740880 6750 6750 6750 6750 0
132 20250224 181600 638740880 6750 6750 6750 6750 0
133 20250224 181500 638740880 6750 6750 6750 6750 0
134 20250224 181400 638740880 6750 6750 6750 6750 0
135 20250224 181300 638740880 6750 6750 6750 6750 0
136 20250224 181200 638740880 6750 6750 6750 6750 0
137 20250224 181100 638740880 6750 6750 6750 6750 0
138 20250224 181000 638740880 6750 6750 6750 6750 0
139 20250224 180900 638740880 6750 6750 6750 6750 0
140 20250224 180800 638740880 6750 6750 6750 6750 0
141 20250224 180700 638740880 6750 6750 6750 6750 0
142 20250224 180600 638740880 6750 6750 6750 6750 0
143 20250224 180500 638740880 6750 6750 6750 6750 0
144 20250224 180400 638740880 6750 6750 6750 6750 0
145 20250224 180300 638740880 6750 6750 6750 6750 0
146 20250224 180200 638740880 6750 6750 6750 6750 0
147 20250224 180100 638740880 6750 6750 6750 6750 0
148 20250224 180000 638740880 6750 6750 6750 6750 0
149 20250224 175900 638740880 6750 6750 6750 6750 0
150 20250224 175800 638740880 6750 6750 6750 6750 0
151 20250224 175700 638740880 6750 6750 6750 6750 0
152 20250224 175600 638740880 6750 6750 6750 6750 622
153 20250224 175500 638740880 6750 6750 6750 6750 0
154 20250224 175400 638740880 6750 6750 6750 6750 0
155 20250224 175300 638740880 6750 6750 6750 6750 0
156 20250224 175200 638740880 6750 6750 6750 6750 0
157 20250224 175100 638740880 6750 6750 6750 6750 0
158 20250224 175000 638740880 6750 6750 6750 6750 0
159 20250224 174900 638740880 6750 6750 6750 6750 0
160 20250224 174800 638740880 6750 6750 6750 6750 0
161 20250224 174700 638740880 6750 6750 6750 6750 0
162 20250224 174600 638740880 6750 6750 6750 6750 0
163 20250224 174500 638740880 6750 6750 6750 6750 0
164 20250224 174400 638740880 6750 6750 6750 6750 0
165 20250224 174300 638740880 6750 6750 6750 6750 0
166 20250224 174200 638740880 6750 6750 6750 6750 0
167 20250224 174100 638740880 6750 6750 6750 6750 0
168 20250224 174000 638740880 6750 6750 6750 6750 0
169 20250224 173900 638740880 6750 6750 6750 6750 0
170 20250224 173800 638740880 6750 6750 6750 6750 0
171 20250224 173700 638740880 6750 6750 6750 6750 0
172 20250224 173600 638740880 6750 6750 6750 6750 0
173 20250224 173500 638740880 6750 6750 6750 6750 0
174 20250224 173400 638740880 6750 6750 6750 6750 0
175 20250224 173300 638740880 6750 6750 6750 6750 0
176 20250224 173200 638740880 6750 6750 6750 6750 0
177 20250224 173100 638740880 6750 6750 6750 6750 0
178 20250224 173000 638740880 6750 6750 6750 6750 0
179 20250224 172900 638740880 6750 6750 6750 6750 0
180 20250224 172800 638740880 6750 6750 6750 6750 0
181 20250224 172700 638740880 6750 6750 6750 6750 0
182 20250224 172600 638740880 6750 6750 6750 6750 622
183 20250224 172500 638740880 6750 6750 6750 6750 0
184 20250224 172400 638740880 6750 6750 6750 6750 0
185 20250224 172300 638740880 6750 6750 6750 6750 0
186 20250224 172200 638740880 6750 6750 6750 6750 0
187 20250224 172100 638740880 6750 6750 6750 6750 0
188 20250224 172000 638740880 6750 6750 6750 6750 0
189 20250224 171900 638740880 6750 6750 6750 6750 0
190 20250224 171800 638740880 6750 6750 6750 6750 0
191 20250224 171700 638740880 6750 6750 6750 6750 0
192 20250224 171600 638740880 6750 6750 6750 6750 0
193 20250224 171500 638740880 6750 6750 6750 6750 0
194 20250224 171400 638740880 6750 6750 6750 6750 0
195 20250224 171300 638740880 6750 6750 6750 6750 0
196 20250224 171200 638740880 6750 6750 6750 6750 0
197 20250224 171100 638740880 6750 6750 6750 6750 0
198 20250224 171000 638740880 6750 6750 6750 6750 0
199 20250224 170900 638740880 6750 6750 6750 6750 0
200 20250224 170800 638740880 6750 6750 6750 6750 0
201 20250224 170700 638740880 6750 6750 6750 6750 0
202 20250224 170600 638740880 6750 6750 6750 6750 0
203 20250224 170500 638740880 6750 6750 6750 6750 0
204 20250224 170400 638740880 6750 6750 6750 6750 0
205 20250224 170300 638740880 6750 6750 6750 6750 0
206 20250224 170200 638740880 6750 6750 6750 6750 0
207 20250224 170100 638740880 6750 6750 6750 6750 0
208 20250224 170000 638740880 6750 6750 6750 6750 0
209 20250224 165900 638740880 6750 6750 6750 6750 0
210 20250224 165800 638740880 6750 6750 6750 6750 0
211 20250224 165700 638740880 6750 6750 6750 6750 0
212 20250224 165600 638740880 6750 6750 6750 6750 622
213 20250224 165500 638740880 6750 6750 6750 6750 0
214 20250224 165400 638740880 6750 6750 6750 6750 0
215 20250224 165300 638740880 6750 6750 6750 6750 0
216 20250224 165200 638740880 6750 6750 6750 6750 0
217 20250224 165100 638740880 6750 6750 6750 6750 0
218 20250224 165000 638740880 6750 6750 6750 6750 0
219 20250224 164900 638740880 6750 6750 6750 6750 0
220 20250224 164800 638740880 6750 6750 6750 6750 0
221 20250224 164700 638740880 6750 6750 6750 6750 0
222 20250224 164600 638740880 6750 6750 6750 6750 0
223 20250224 164500 638740880 6750 6750 6750 6750 0
224 20250224 164400 638740880 6750 6750 6750 6750 0
225 20250224 164300 638740880 6750 6750 6750 6750 0
226 20250224 164200 638740880 6750 6750 6750 6750 0
227 20250224 164100 638740880 6750 6750 6750 6750 0
228 20250224 164000 638740880 6750 6750 6750 6750 0
229 20250224 163900 638740880 6750 6750 6750 6750 0
230 20250224 163800 638740880 6750 6750 6750 6750 0
231 20250224 163700 638740880 6750 6750 6750 6750 0
232 20250224 163600 638740880 6750 6750 6750 6750 0
233 20250224 163500 638740880 6750 6750 6750 6750 0
234 20250224 163400 638740880 6750 6750 6750 6750 0
235 20250224 163300 638740880 6750 6750 6750 6750 0
236 20250224 163200 638740880 6750 6750 6750 6750 0
237 20250224 163100 638740880 6750 6750 6750 6750 0
238 20250224 163000 638740880 6750 6750 6750 6750 0
239 20250224 162900 638740880 6750 6750 6750 6750 0
240 20250224 162800 638740880 6750 6750 6750 6750 0
241 20250224 162700 638740880 6750 6750 6750 6750 0
242 20250224 162600 638740880 6750 6750 6750 6750 622
243 20250224 162500 638740880 6750 6750 6750 6750 0
244 20250224 162400 638740880 6750 6750 6750 6750 0
245 20250224 162300 638740880 6750 6750 6750 6750 0
246 20250224 162200 638740880 6750 6750 6750 6750 0
247 20250224 162100 638740880 6750 6750 6750 6750 0
248 20250224 162000 638740880 6750 6750 6750 6750 0
249 20250224 161900 638740880 6750 6750 6750 6750 0
250 20250224 161800 638740880 6750 6750 6750 6750 0
251 20250224 161700 638740880 6750 6750 6750 6750 0
252 20250224 161600 638740880 6750 6750 6750 6750 0
253 20250224 161500 638740880 6750 6750 6750 6750 0
254 20250224 161400 638740880 6750 6750 6750 6750 0
255 20250224 161300 638740880 6750 6750 6750 6750 0
256 20250224 161200 638740880 6750 6750 6750 6750 0
257 20250224 161100 638740880 6750 6750 6750 6750 0
258 20250224 161000 638740880 6750 6750 6750 6750 0
259 20250224 160900 638740880 6750 6750 6750 6750 0
260 20250224 160800 638740880 6750 6750 6750 6750 0
261 20250224 160700 638740880 6750 6750 6750 6750 0
262 20250224 160600 638740880 6750 6750 6750 6750 0
263 20250224 160500 638740880 6750 6750 6750 6750 0
264 20250224 160400 638740880 6750 6750 6750 6750 0
265 20250224 160300 638740880 6750 6750 6750 6750 0
266 20250224 160200 638740880 6750 6750 6750 6750 0
267 20250224 160100 638740880 6750 6750 6750 6750 0
268 20250224 160000 638740880 6750 6750 6750 6750 0
269 20250224 155900 638740880 6750 6750 6750 6750 0
270 20250224 155800 638740880 6750 6750 6750 6750 0
271 20250224 155700 638740880 6750 6750 6750 6750 0
272 20250224 155600 638740880 6750 6750 6750 6750 622
273 20250224 155500 638740880 6750 6750 6750 6750 0
274 20250224 155400 638740880 6750 6750 6750 6750 0
275 20250224 155300 638740880 6750 6750 6750 6750 0
276 20250224 155200 638740880 6750 6750 6750 6750 0
277 20250224 155100 638740880 6750 6750 6750 6750 0
278 20250224 155000 638740880 6750 6750 6750 6750 0
279 20250224 154900 638740880 6750 6750 6750 6750 0
280 20250224 154800 638740880 6750 6750 6750 6750 0
281 20250224 154700 638740880 6750 6750 6750 6750 0
282 20250224 154600 638740880 6750 6750 6750 6750 0
283 20250224 154500 638740880 6750 6750 6750 6750 0
284 20250224 154400 638740880 6750 6750 6750 6750 0
285 20250224 154300 638740880 6750 6750 6750 6750 0
286 20250224 154200 638740880 6750 6750 6750 6750 0
287 20250224 154100 638740880 6750 6750 6750 6750 0
288 20250224 154000 638740880 6750 6750 6750 6750 0
289 20250224 153900 638740880 6750 6750 6750 6750 0
290 20250224 153800 638740880 6750 6750 6750 6750 0
291 20250224 153700 638740880 6750 6750 6750 6750 0
292 20250224 153600 638740880 6750 6750 6750 6750 0
293 20250224 153500 638740880 6750 6750 6750 6750 0
294 20250224 153400 638740880 6750 6750 6750 6750 0
295 20250224 153300 638740880 6750 6750 6750 6750 0
296 20250224 153200 638740880 6750 6750 6750 6750 0
297 20250224 153100 638740880 6750 6750 6750 6750 0
298 20250224 153000 638740880 6750 6750 6750 6750 622
299 20250224 152900 634542380 6750 6750 6750 6750 0
300 20250224 152800 634542380 6750 6750 6750 6750 0
301 20250224 152700 634542380 6750 6750 6750 6750 0
302 20250224 152600 634542380 6750 6750 6750 6750 0
303 20250224 152500 634542380 6750 6750 6750 6750 0
304 20250224 152400 634542380 6750 6750 6750 6750 0
305 20250224 152300 634542380 6750 6750 6750 6750 0
306 20250224 152200 634542380 6750 6750 6750 6750 0
307 20250224 152100 634542380 6750 6750 6750 6750 0
308 20250224 152000 634542380 6750 6750 6750 6750 0
309 20250224 151900 634542380 6750 6720 6750 6710 393
310 20250224 151800 631905080 6730 6730 6730 6730 0
311 20250224 151700 631905080 6730 6730 6730 6730 276
312 20250224 151600 630047600 6730 6730 6730 6720 159
313 20250224 151500 628978810 6710 6710 6710 6710 0
314 20250224 151400 628978810 6710 6710 6710 6710 0
315 20250224 151300 628978810 6710 6720 6720 6710 550
316 20250224 151200 625286420 6720 6710 6720 6710 6
317 20250224 151100 625246150 6730 6730 6730 6730 0
318 20250224 151000 625246150 6730 6720 6730 6710 541
319 20250224 150900 621610230 6730 6730 6730 6730 0
320 20250224 150800 621610230 6730 6730 6730 6730 0
321 20250224 150700 621610230 6730 6730 6730 6730 51
322 20250224 150600 621267000 6720 6710 6720 6710 853
323 20250224 150500 615536940 6720 6720 6720 6720 0
324 20250224 150400 615536940 6720 6720 6720 6720 57
325 20250224 150300 615153900 6710 6710 6710 6710 0
326 20250224 150200 615153900 6710 6710 6710 6710 0
327 20250224 150100 615153900 6710 6710 6710 6700 1506
328 20250224 150000 605056690 6720 6720 6720 6720 62
329 20250224 145900 604640050 6720 6720 6720 6720 0
330 20250224 145800 604640050 6720 6720 6720 6720 0
331 20250224 145700 604640050 6720 6720 6720 6720 0
332 20250224 145600 604640050 6720 6720 6720 6720 47
333 20250224 145500 604324210 6710 6720 6720 6710 3
334 20250224 145400 604304060 6720 6720 6720 6720 0
335 20250224 145300 604304060 6720 6720 6720 6720 0
336 20250224 145200 604304060 6720 6720 6720 6720 0
337 20250224 145100 604304060 6720 6720 6720 6720 89
338 20250224 145000 603705980 6720 6720 6720 6720 28
339 20250224 144900 603517820 6720 6720 6720 6720 33
340 20250224 144800 603296060 6720 6720 6720 6720 0
341 20250224 144700 603296060 6720 6720 6720 6720 86
342 20250224 144600 602718140 6720 6720 6720 6720 0
343 20250224 144500 602718140 6720 6720 6720 6720 18
344 20250224 144400 602597180 6710 6710 6710 6710 0
345 20250224 144300 602597180 6710 6710 6710 6710 0
346 20250224 144200 602597180 6710 6710 6710 6710 0
347 20250224 144100 602597180 6710 6710 6710 6710 0
348 20250224 144000 602597180 6710 6710 6710 6710 0
349 20250224 143900 602597180 6710 6710 6710 6710 0
350 20250224 143800 602597180 6710 6710 6710 6710 0
351 20250224 143700 602597180 6710 6710 6710 6710 0
352 20250224 143600 602597180 6710 6710 6710 6710 0
353 20250224 143500 602597180 6710 6710 6710 6710 0
354 20250224 143400 602597180 6710 6710 6710 6710 50
355 20250224 143300 602261680 6700 6700 6700 6700 0
356 20250224 143200 602261680 6700 6700 6700 6700 0
357 20250224 143100 602261680 6700 6700 6700 6700 0
358 20250224 143000 602261680 6700 6700 6700 6700 0
359 20250224 142900 602261680 6700 6700 6700 6700 0
360 20250224 142800 602261680 6700 6710 6710 6700 100
361 20250224 142700 601591660 6750 6750 6750 6750 0
362 20250224 142600 601591660 6750 6750 6750 6750 0
363 20250224 142500 601591660 6750 6750 6750 6750 6
364 20250224 142400 601551160 6700 6700 6700 6700 0
365 20250224 142300 601551160 6700 6700 6700 6700 0
366 20250224 142200 601551160 6700 6700 6700 6700 5
367 20250224 142100 601517660 6700 6700 6700 6700 41
368 20250224 142000 601242960 6700 6700 6700 6700 0
369 20250224 141900 601242960 6700 6700 6700 6700 0
370 20250224 141800 601242960 6700 6700 6700 6700 0
371 20250224 141700 601242960 6700 6700 6700 6700 0
372 20250224 141600 601242960 6700 6700 6700 6700 0
373 20250224 141500 601242960 6700 6730 6760 6700 974
374 20250224 141400 594669370 6730 6730 6730 6730 1
375 20250224 141300 594662640 6720 6720 6720 6720 0
376 20250224 141200 594662640 6720 6720 6720 6720 0
377 20250224 141100 594662640 6720 6720 6720 6720 0
378 20250224 141000 594662640 6720 6720 6720 6720 0
379 20250224 140900 594662640 6720 6720 6720 6720 90
380 20250224 140800 594057840 6700 6700 6700 6700 0
381 20250224 140700 594057840 6700 6700 6700 6700 0
382 20250224 140600 594057840 6700 6700 6700 6700 200
383 20250224 140500 592717840 6700 6700 6700 6700 0
384 20250224 140400 592717840 6700 6700 6700 6700 0
385 20250224 140300 592717840 6700 6700 6700 6700 0
386 20250224 140200 592717840 6700 6700 6700 6700 0
387 20250224 140100 592717840 6700 6700 6700 6700 3
388 20250224 140000 592697740 6700 6700 6700 6700 5
389 20250224 135900 592664240 6700 6700 6700 6700 0
390 20250224 135800 592664240 6700 6700 6700 6700 178
391 20250224 135700 591471640 6690 6690 6690 6690 0
392 20250224 135600 591471640 6690 6690 6690 6690 15
393 20250224 135500 591371290 6690 6690 6690 6690 334
394 20250224 135400 589136830 6700 6700 6700 6700 0
395 20250224 135300 589136830 6700 6700 6700 6700 0
396 20250224 135200 589136830 6700 6700 6700 6700 0
397 20250224 135100 589136830 6700 6700 6700 6700 0
398 20250224 135000 589136830 6700 6700 6700 6700 0
399 20250224 134900 589136830 6700 6710 6710 6700 1469
400 20250224 134800 579284640 6730 6730 6730 6730 0
401 20250224 134700 579284640 6730 6730 6730 6730 1
402 20250224 134600 579277910 6740 6740 6740 6740 0
403 20250224 134500 579277910 6740 6740 6740 6740 0
404 20250224 134400 579277910 6740 6740 6740 6740 10
405 20250224 134300 579210510 6730 6730 6730 6730 0
406 20250224 134200 579210510 6730 6730 6730 6730 0
407 20250224 134100 579210510 6730 6730 6730 6730 0
408 20250224 134000 579210510 6730 6730 6730 6730 0
409 20250224 133900 579210510 6730 6730 6730 6730 5
410 20250224 133800 579176860 6730 6730 6730 6730 2
411 20250224 133700 579163400 6730 6730 6730 6730 0
412 20250224 133600 579163400 6730 6730 6730 6730 0
413 20250224 133500 579163400 6730 6730 6730 6730 30
414 20250224 133400 578961500 6740 6720 6740 6720 180
415 20250224 133300 577751260 6710 6710 6710 6710 0
416 20250224 133200 577751260 6710 6710 6710 6710 0
417 20250224 133100 577751260 6710 6710 6710 6710 2
418 20250224 133000 577737840 6750 6750 6750 6750 0
419 20250224 132900 577737840 6750 6750 6750 6750 0
420 20250224 132800 577737840 6750 6750 6750 6750 0
421 20250224 132700 577737840 6750 6750 6750 6750 0
422 20250224 132600 577737840 6750 6750 6750 6750 0
423 20250224 132500 577737840 6750 6750 6750 6750 0
424 20250224 132400 577737840 6750 6750 6750 6750 0
425 20250224 132300 577737840 6750 6750 6750 6750 0
426 20250224 132200 577737840 6750 6750 6750 6750 0
427 20250224 132100 577737840 6750 6730 6750 6730 10
428 20250224 132000 577670510 6710 6710 6710 6710 0
429 20250224 131900 577670510 6710 6710 6710 6710 0
430 20250224 131800 577670510 6710 6710 6710 6710 0
431 20250224 131700 577670510 6710 6710 6710 6710 0
432 20250224 131600 577670510 6710 6710 6710 6710 0
433 20250224 131500 577670510 6710 6710 6710 6710 626
434 20250224 131400 573470050 6720 6720 6720 6720 612
435 20250224 131300 569357410 6720 6720 6720 6720 0
436 20250224 131200 569357410 6720 6720 6720 6720 0
437 20250224 131100 569357410 6720 6720 6720 6720 0
438 20250224 131000 569357410 6720 6720 6720 6720 827
439 20250224 130900 563799970 6730 6730 6730 6730 0
440 20250224 130800 563799970 6730 6730 6730 6730 0
441 20250224 130700 563799970 6730 6730 6730 6730 1
442 20250224 130600 563793240 6730 6730 6730 6730 0
443 20250224 130500 563793240 6730 6730 6730 6730 0
444 20250224 130400 563793240 6730 6730 6730 6730 147
445 20250224 130300 562803930 6730 6730 6730 6730 0
446 20250224 130200 562803930 6730 6730 6730 6730 7
447 20250224 130100 562756820 6730 6730 6730 6730 0
448 20250224 130000 562756820 6730 6730 6730 6730 0
449 20250224 125900 562756820 6730 6730 6730 6730 0
450 20250224 125800 562756820 6730 6730 6730 6730 94
451 20250224 125700 562124200 6730 6730 6730 6730 0
452 20250224 125600 562124200 6730 6730 6730 6730 0
453 20250224 125500 562124200 6730 6730 6730 6730 227
454 20250224 125400 560596490 6730 6730 6730 6730 1
455 20250224 125300 560589760 6730 6730 6730 6730 12
456 20250224 125200 560509000 6720 6720 6720 6720 0
457 20250224 125100 560509000 6720 6720 6720 6720 0
458 20250224 125000 560509000 6720 6720 6720 6720 0
459 20250224 124900 560509000 6720 6720 6720 6720 0
460 20250224 124800 560509000 6720 6720 6720 6720 0
461 20250224 124700 560509000 6720 6720 6720 6720 0
462 20250224 124600 560509000 6720 6720 6720 6720 0
463 20250224 124500 560509000 6720 6720 6720 6720 0
464 20250224 124400 560509000 6720 6720 6720 6720 0
465 20250224 124300 560509000 6720 6720 6720 6720 1
466 20250224 124200 560502280 6720 6720 6720 6720 0
467 20250224 124100 560502280 6720 6720 6720 6720 99
468 20250224 124000 559837000 6720 6720 6720 6720 0
469 20250224 123900 559837000 6720 6720 6720 6720 0
470 20250224 123800 559837000 6720 6730 6730 6720 455
471 20250224 123700 556775180 6740 6740 6740 6740 2
472 20250224 123600 556761700 6740 6740 6740 6740 0
473 20250224 123500 556761700 6740 6740 6740 6740 0
474 20250224 123400 556761700 6740 6740 6740 6740 0
475 20250224 123300 556761700 6740 6740 6740 6740 0
476 20250224 123200 556761700 6740 6740 6740 6740 409
477 20250224 123100 554005040 6740 6740 6740 6740 12
478 20250224 123000 553924160 6750 6750 6750 6750 0
479 20250224 122900 553924160 6750 6750 6750 6750 0
480 20250224 122800 553924160 6750 6750 6750 6750 0
481 20250224 122700 553924160 6750 6750 6750 6750 0
482 20250224 122600 553924160 6750 6750 6750 6750 0
483 20250224 122500 553924160 6750 6750 6750 6750 100
484 20250224 122400 553249160 6750 6750 6750 6750 10
485 20250224 122300 553181660 6750 6750 6750 6750 0
486 20250224 122200 553181660 6750 6750 6750 6750 0
487 20250224 122100 553181660 6750 6750 6750 6750 1050
488 20250224 122000 546094160 6750 6750 6750 6750 257
489 20250224 121900 544359410 6750 6750 6750 6750 33
490 20250224 121800 544136660 6750 6750 6750 6750 8
491 20250224 121700 544082660 6750 6750 6750 6750 191
492 20250224 121600 542793410 6750 6750 6750 6750 35
493 20250224 121500 542557160 6790 6790 6790 6790 0
494 20250224 121400 542557160 6790 6780 6790 6780 50
495 20250224 121300 542217670 6790 6790 6790 6790 100
496 20250224 121200 541538670 6790 6790 6790 6790 0
497 20250224 121100 541538670 6790 6780 6790 6780 700
498 20250224 121000 536786670 6750 6750 6750 6750 0
499 20250224 120900 536786670 6750 6750 6750 6750 243
500 20250224 120800 535146420 6750 6750 6750 6750 500
501 20250224 120700 531771420 6750 6750 6750 6750 0
502 20250224 120600 531771420 6750 6750 6750 6750 0
503 20250224 120500 531771420 6750 6750 6750 6750 600
504 20250224 120400 527721420 6740 6740 6740 6740 0
505 20250224 120300 527721420 6740 6740 6740 6740 0
506 20250224 120200 527721420 6740 6760 6760 6740 388
507 20250224 120100 525105680 6750 6750 6750 6750 109
508 20250224 120000 524369930 6750 6770 6770 6750 430
509 20250224 115900 521464500 6790 6790 6790 6790 0
510 20250224 115800 521464500 6790 6790 6790 6790 0
511 20250224 115700 521464500 6790 6790 6790 6790 144
512 20250224 115600 520486740 6760 6760 6760 6760 0
513 20250224 115500 520486740 6760 6760 6760 6760 22
514 20250224 115400 520338020 6790 6770 6790 6760 248
515 20250224 115300 518659430 6770 6770 6770 6770 5
516 20250224 115200 518625580 6790 6790 6790 6790 0
517 20250224 115100 518625580 6790 6790 6790 6790 103
518 20250224 115000 517926210 6790 6790 6790 6790 5
519 20250224 114900 517892260 6760 6780 6780 6760 391
520 20250224 114800 515246460 6790 6780 6790 6780 4
521 20250224 114700 515219330 6780 6800 6800 6780 101
522 20250224 114600 514534530 6770 6770 6770 6770 0
523 20250224 114500 514534530 6770 6770 6770 6770 0
524 20250224 114400 514534530 6770 6810 6810 6770 584
525 20250224 114300 510577490 6770 6770 6770 6770 0
526 20250224 114200 510577490 6770 6780 6780 6770 916
527 20250224 114100 504375440 6780 6780 6780 6780 368
528 20250224 114000 501880400 6790 6810 6810 6790 1368
529 20250224 113900 492587160 6810 6810 6810 6810 0
530 20250224 113800 492587160 6810 6810 6810 6810 0
531 20250224 113700 492587160 6810 6810 6810 6810 13
532 20250224 113600 492498630 6810 6800 6820 6800 226
533 20250224 113500 490959520 6800 6800 6800 6800 561
534 20250224 113400 487144720 6800 6800 6800 6800 1439
535 20250224 113300 477359520 6830 6800 6830 6800 1809
536 20250224 113200 465039710 6810 6800 6810 6800 1005
537 20250224 113100 458205700 6800 6800 6800 6800 1077
538 20250224 113000 450882100 6830 6820 6830 6810 3591
539 20250224 112900 426389950 6820 6850 6850 6820 66
540 20250224 112800 425938300 6840 6840 6840 6830 2023
541 20250224 112700 412101000 6830 6830 6840 6800 1425
542 20250224 112600 402364720 6820 6810 6820 6810 102
543 20250224 112500 401669120 6810 6820 6820 6800 355
544 20250224 112400 399249020 6820 6800 6820 6790 484
545 20250224 112300 395951950 6800 6820 6820 6800 149
546 20250224 112200 394936950 6820 6800 6820 6800 2012
547 20250224 112100 381238300 6790 6790 6790 6760 477
548 20250224 112000 377999790 6790 6740 6790 6740 4519
549 20250224 111900 347438590 6720 6720 6720 6720 30
550 20250224 111800 347236990 6720 6720 6720 6720 10
551 20250224 111700 347169790 6730 6730 6730 6730 608
552 20250224 111600 343077950 6720 6720 6720 6720 0
553 20250224 111500 343077950 6720 6720 6720 6720 121
554 20250224 111400 342264830 6720 6710 6730 6700 60
555 20250224 111300 341862510 6700 6700 6700 6700 0
556 20250224 111200 341862510 6700 6700 6700 6700 0
557 20250224 111100 341862510 6700 6700 6700 6700 0
558 20250224 111000 341862510 6700 6700 6700 6700 0
559 20250224 110900 341862510 6700 6700 6700 6700 0
560 20250224 110800 341862510 6700 6700 6700 6700 0
561 20250224 110700 341862510 6700 6700 6700 6700 0
562 20250224 110600 341862510 6700 6700 6700 6700 100
563 20250224 110500 341192510 6700 6700 6700 6700 200
564 20250224 110400 339852510 6700 6700 6700 6700 132
565 20250224 110300 338968110 6700 6720 6720 6700 150
566 20250224 110200 337962110 6740 6740 6740 6740 0
567 20250224 110100 337962110 6740 6720 6740 6720 840
568 20250224 110000 332310090 6710 6710 6710 6710 0
569 20250224 105900 332310090 6710 6710 6710 6710 54
570 20250224 105800 331947750 6700 6700 6700 6700 0
571 20250224 105700 331947750 6700 6700 6700 6700 0
572 20250224 105600 331947750 6700 6700 6700 6700 0
573 20250224 105500 331947750 6700 6700 6700 6700 143
574 20250224 105400 330989650 6730 6730 6730 6730 0
575 20250224 105300 330989650 6730 6730 6730 6730 1
576 20250224 105200 330982920 6700 6700 6700 6700 11
577 20250224 105100 330909220 6700 6700 6700 6700 0
578 20250224 105000 330909220 6700 6700 6700 6700 0
579 20250224 104900 330909220 6700 6700 6700 6700 382
580 20250224 104800 328349820 6700 6700 6700 6700 0
581 20250224 104700 328349820 6700 6700 6700 6700 0
582 20250224 104600 328349820 6700 6700 6700 6700 22
583 20250224 104500 328202420 6700 6700 6700 6700 300
584 20250224 104400 326192420 6690 6690 6690 6690 1
585 20250224 104300 326185730 6720 6720 6720 6720 5
586 20250224 104200 326152130 6690 6690 6690 6690 0
587 20250224 104100 326152130 6690 6690 6690 6690 36
588 20250224 104000 325911290 6690 6690 6690 6690 0
589 20250224 103900 325911290 6690 6690 6690 6690 8
590 20250224 103800 325857770 6690 6690 6690 6690 0
591 20250224 103700 325857770 6690 6690 6690 6690 0
592 20250224 103600 325857770 6690 6690 6690 6680 1104
593 20250224 103500 318474830 6690 6690 6690 6690 62
594 20250224 103400 318060050 6740 6730 6740 6730 10
595 20250224 103300 317992660 6740 6700 6740 6700 381
596 20250224 103200 315427960 6740 6740 6740 6740 0
597 20250224 103100 315427960 6740 6690 6740 6690 1600
598 20250224 103000 304663460 6700 6700 6700 6700 0
599 20250224 102900 304663460 6700 6730 6730 6700 426
600 20250224 102800 301801730 6730 6700 6730 6700 1733
601 20250224 102700 290164050 6700 6700 6700 6700 0
602 20250224 102600 290164050 6700 6700 6700 6700 157
603 20250224 102500 289112150 6700 6700 6700 6700 0
604 20250224 102400 289112150 6700 6690 6710 6690 203
605 20250224 102300 287751060 6660 6700 6700 6660 266
606 20250224 102200 285972000 6700 6740 6740 6700 133
607 20250224 102100 285077860 6750 6670 6760 6650 11224
608 20250224 102000 209358960 6670 6680 6690 6670 1090
609 20250224 101900 202078150 6730 6670 6730 6670 9287
610 20250224 101800 139984320 6630 6630 6630 6630 0
611 20250224 101700 139984320 6630 6630 6630 6630 0
612 20250224 101600 139984320 6630 6640 6640 6630 24
613 20250224 101500 139825180 6670 6670 6670 6670 0
614 20250224 101400 139825180 6670 6660 6670 6660 376
615 20250224 101300 137321010 6630 6630 6630 6630 0
616 20250224 101200 137321010 6630 6630 6630 6630 0
617 20250224 101100 137321010 6630 6630 6630 6630 22
618 20250224 101000 137175150 6630 6630 6630 6630 0
619 20250224 100900 137175150 6630 6630 6630 6630 0
620 20250224 100800 137175150 6630 6630 6630 6630 0
621 20250224 100700 137175150 6630 6630 6630 6630 70
622 20250224 100600 136711050 6660 6660 6660 6660 0
623 20250224 100500 136711050 6660 6660 6660 6660 2
624 20250224 100400 136697730 6670 6670 6670 6670 0
625 20250224 100300 136697730 6670 6650 6670 6650 1002
626 20250224 100200 130014690 6650 6650 6650 6650 0
627 20250224 100100 130014690 6650 6650 6650 6650 30
628 20250224 100000 129815190 6650 6650 6650 6650 0
629 20250224 095900 129815190 6650 6650 6650 6650 0
630 20250224 095800 129815190 6650 6650 6650 6650 0
631 20250224 095700 129815190 6650 6650 6650 6650 0
632 20250224 095600 129815190 6650 6650 6650 6650 10
633 20250224 095500 129748690 6650 6650 6650 6650 0
634 20250224 095400 129748690 6650 6650 6650 6650 0
635 20250224 095300 129748690 6650 6650 6650 6650 203
636 20250224 095200 128398740 6650 6650 6650 6650 1
637 20250224 095100 128392090 6610 6650 6650 6610 63
638 20250224 095000 127975540 6600 6600 6600 6600 0
639 20250224 094900 127975540 6600 6610 6610 6600 703
640 20250224 094800 123332380 6610 6610 6610 6610 125
641 20250224 094700 122506130 6650 6650 6650 6650 0
642 20250224 094600 122506130 6650 6650 6650 6650 30
643 20250224 094500 122306630 6650 6660 6660 6650 682
644 20250224 094400 117768330 6660 6660 6660 6660 70
645 20250224 094300 117302130 6660 6660 6660 6660 1
646 20250224 094200 117295470 6660 6660 6660 6660 0
647 20250224 094100 117295470 6660 6660 6660 6660 1000
648 20250224 094000 110635470 6660 6660 6660 6660 1
649 20250224 093900 110628810 6610 6620 6630 6610 729
650 20250224 093800 105797220 6620 6620 6620 6620 0
651 20250224 093700 105797220 6620 6620 6620 6620 0
652 20250224 093600 105797220 6620 6620 6620 6620 150
653 20250224 093500 104804220 6620 6630 6630 6620 1500
654 20250224 093400 94874190 6630 6630 6630 6630 33
655 20250224 093300 94655400 6620 6620 6620 6620 0
656 20250224 093200 94655400 6620 6620 6620 6620 0
657 20250224 093100 94655400 6620 6670 6670 6620 1501
658 20250224 093000 84718380 6670 6670 6670 6670 4
659 20250224 092900 84691700 6630 6630 6670 6630 213
660 20250224 092800 83277670 6630 6670 6670 6630 7
661 20250224 092700 83231060 6670 6670 6670 6670 0
662 20250224 092600 83231060 6670 6670 6670 6670 285
663 20250224 092500 81330110 6670 6670 6670 6670 972
664 20250224 092400 74846870 6630 6640 6640 6630 2961
665 20250224 092300 55199810 6630 6630 6630 6630 0
666 20250224 092200 55199810 6630 6630 6630 6630 0
667 20250224 092100 55199810 6630 6630 6630 6630 0
668 20250224 092000 55199810 6630 6630 6630 6630 750
669 20250224 091900 50227310 6630 6630 6630 6630 0
670 20250224 091800 50227310 6630 6630 6630 6630 102
671 20250224 091700 49551050 6680 6680 6680 6680 9
672 20250224 091600 49490930 6640 6650 6680 6640 534
673 20250224 091500 45929830 6640 6640 6640 6640 12
674 20250224 091400 45850150 6640 6640 6690 6640 1322
675 20250224 091300 37047980 6600 6600 6600 6600 50
676 20250224 091200 36717980 6600 6600 6600 6600 0
677 20250224 091100 36717980 6600 6600 6600 6600 757
678 20250224 091000 31721780 6600 6610 6610 6600 405
679 20250224 090900 29045780 6600 6620 6620 6600 1632
680 20250224 090800 18250060 6620 6620 6670 6620 7
681 20250224 090700 18203570 6630 6630 6630 6630 3
682 20250224 090600 18183680 6630 6640 6650 6630 423
683 20250224 090500 15374070 6640 6640 6640 6600 111
684 20250224 090400 14637430 6640 6620 6640 6620 133
685 20250224 090300 13756640 6590 6610 6620 6590 130
686 20250224 090200 12897530 6590 6590 6590 6590 77
687 20250224 090100 12390100 6570 6590 6590 6550 1025
688 20250224 090000 5660650 6600 6630 6640 6600 847