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

693
143240/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,203100,469067900,18260,18260,18260,18260,1961
20250224,203000,469067900,18260,18260,18260,18260,0
20250224,202900,469067900,18260,18260,18260,18260,0
20250224,202800,469067900,18260,18260,18260,18260,0
20250224,202700,469067900,18260,18260,18260,18260,0
20250224,202600,469067900,18260,18260,18260,18260,0
20250224,202500,469067900,18260,18260,18260,18260,0
20250224,202400,469067900,18260,18260,18260,18260,0
20250224,202300,469067900,18260,18260,18260,18260,0
20250224,202200,469067900,18260,18260,18260,18260,0
20250224,202100,469067900,18260,18260,18260,18260,0
20250224,202000,469067900,18260,18260,18260,18260,0
20250224,201900,469067900,18260,18260,18260,18260,0
20250224,201800,469067900,18260,18260,18260,18260,0
20250224,201700,469067900,18260,18260,18260,18260,0
20250224,201600,469067900,18260,18260,18260,18260,0
20250224,201500,469067900,18260,18260,18260,18260,0
20250224,201400,469067900,18260,18260,18260,18260,0
20250224,201300,469067900,18260,18260,18260,18260,0
20250224,201200,469067900,18260,18260,18260,18260,0
20250224,201100,469067900,18260,18260,18260,18260,0
20250224,201000,469067900,18260,18260,18260,18260,0
20250224,200900,469067900,18260,18260,18260,18260,0
20250224,200800,469067900,18260,18260,18260,18260,0
20250224,200700,469067900,18260,18260,18260,18260,0
20250224,200600,469067900,18260,18260,18260,18260,0
20250224,200500,469067900,18260,18260,18260,18260,0
20250224,200400,469067900,18260,18260,18260,18260,0
20250224,200300,469067900,18260,18260,18260,18260,0
20250224,200200,469067900,18260,18260,18260,18260,0
20250224,200100,469067900,18260,18260,18260,18260,1961
20250224,200000,469067900,18260,18260,18260,18260,0
20250224,195900,469067900,18260,18260,18260,18260,0
20250224,195800,469067900,18260,18260,18260,18260,0
20250224,195700,469067900,18260,18260,18260,18260,0
20250224,195600,469067900,18260,18260,18260,18260,0
20250224,195500,469067900,18260,18260,18260,18260,0
20250224,195400,469067900,18260,18260,18260,18260,0
20250224,195300,469067900,18260,18260,18260,18260,0
20250224,195200,469067900,18260,18260,18260,18260,0
20250224,195100,469067900,18260,18260,18260,18260,0
20250224,195000,469067900,18260,18260,18260,18260,0
20250224,194900,469067900,18260,18260,18260,18260,0
20250224,194800,469067900,18260,18260,18260,18260,0
20250224,194700,469067900,18260,18260,18260,18260,0
20250224,194600,469067900,18260,18260,18260,18260,0
20250224,194500,469067900,18260,18260,18260,18260,0
20250224,194400,469067900,18260,18260,18260,18260,0
20250224,194300,469067900,18260,18260,18260,18260,0
20250224,194200,469067900,18260,18260,18260,18260,0
20250224,194100,469067900,18260,18260,18260,18260,0
20250224,194000,469067900,18260,18260,18260,18260,0
20250224,193900,469067900,18260,18260,18260,18260,0
20250224,193800,469067900,18260,18260,18260,18260,0
20250224,193700,469067900,18260,18260,18260,18260,0
20250224,193600,469067900,18260,18260,18260,18260,0
20250224,193500,469067900,18260,18260,18260,18260,0
20250224,193400,469067900,18260,18260,18260,18260,0
20250224,193300,469067900,18260,18260,18260,18260,0
20250224,193200,469067900,18260,18260,18260,18260,0
20250224,193100,469067900,18260,18260,18260,18260,1961
20250224,193000,469067900,18260,18260,18260,18260,0
20250224,192900,469067900,18260,18260,18260,18260,0
20250224,192800,469067900,18260,18260,18260,18260,0
20250224,192700,469067900,18260,18260,18260,18260,0
20250224,192600,469067900,18260,18260,18260,18260,0
20250224,192500,469067900,18260,18260,18260,18260,0
20250224,192400,469067900,18260,18260,18260,18260,0
20250224,192300,469067900,18260,18260,18260,18260,0
20250224,192200,469067900,18260,18260,18260,18260,0
20250224,192100,469067900,18260,18260,18260,18260,0
20250224,192000,469067900,18260,18260,18260,18260,0
20250224,191900,469067900,18260,18260,18260,18260,0
20250224,191800,469067900,18260,18260,18260,18260,0
20250224,191700,469067900,18260,18260,18260,18260,0
20250224,191600,469067900,18260,18260,18260,18260,0
20250224,191500,469067900,18260,18260,18260,18260,0
20250224,191400,469067900,18260,18260,18260,18260,0
20250224,191300,469067900,18260,18260,18260,18260,0
20250224,191200,469067900,18260,18260,18260,18260,0
20250224,191100,469067900,18260,18260,18260,18260,0
20250224,191000,469067900,18260,18260,18260,18260,0
20250224,190900,469067900,18260,18260,18260,18260,0
20250224,190800,469067900,18260,18260,18260,18260,0
20250224,190700,469067900,18260,18260,18260,18260,0
20250224,190600,469067900,18260,18260,18260,18260,0
20250224,190500,469067900,18260,18260,18260,18260,0
20250224,190400,469067900,18260,18260,18260,18260,0
20250224,190300,469067900,18260,18260,18260,18260,0
20250224,190200,469067900,18260,18260,18260,18260,0
20250224,190100,469067900,18260,18260,18260,18260,1961
20250224,190000,469067900,18260,18260,18260,18260,0
20250224,185900,469067900,18260,18260,18260,18260,0
20250224,185800,469067900,18260,18260,18260,18260,0
20250224,185700,469067900,18260,18260,18260,18260,0
20250224,185600,469067900,18260,18260,18260,18260,0
20250224,185500,469067900,18260,18260,18260,18260,0
20250224,185400,469067900,18260,18260,18260,18260,0
20250224,185300,469067900,18260,18260,18260,18260,0
20250224,185200,469067900,18260,18260,18260,18260,0
20250224,185100,469067900,18260,18260,18260,18260,0
20250224,185000,469067900,18260,18260,18260,18260,0
20250224,184900,469067900,18260,18260,18260,18260,0
20250224,184800,469067900,18260,18260,18260,18260,0
20250224,184700,469067900,18260,18260,18260,18260,0
20250224,184600,469067900,18260,18260,18260,18260,0
20250224,184500,469067900,18260,18260,18260,18260,0
20250224,184400,469067900,18260,18260,18260,18260,0
20250224,184300,469067900,18260,18260,18260,18260,0
20250224,184200,469067900,18260,18260,18260,18260,0
20250224,184100,469067900,18260,18260,18260,18260,0
20250224,184000,469067900,18260,18260,18260,18260,0
20250224,183900,469067900,18260,18260,18260,18260,0
20250224,183800,469067900,18260,18260,18260,18260,0
20250224,183700,469067900,18260,18260,18260,18260,0
20250224,183600,469067900,18260,18260,18260,18260,0
20250224,183500,469067900,18260,18260,18260,18260,0
20250224,183400,469067900,18260,18260,18260,18260,0
20250224,183300,469067900,18260,18260,18260,18260,0
20250224,183200,469067900,18260,18260,18260,18260,0
20250224,183100,469067900,18260,18260,18260,18260,1961
20250224,183000,469067900,18260,18260,18260,18260,0
20250224,182900,469067900,18260,18260,18260,18260,0
20250224,182800,469067900,18260,18260,18260,18260,0
20250224,182700,469067900,18260,18260,18260,18260,0
20250224,182600,469067900,18260,18260,18260,18260,0
20250224,182500,469067900,18260,18260,18260,18260,0
20250224,182400,469067900,18260,18260,18260,18260,0
20250224,182300,469067900,18260,18260,18260,18260,0
20250224,182200,469067900,18260,18260,18260,18260,0
20250224,182100,469067900,18260,18260,18260,18260,0
20250224,182000,469067900,18260,18260,18260,18260,0
20250224,181900,469067900,18260,18260,18260,18260,0
20250224,181800,469067900,18260,18260,18260,18260,0
20250224,181700,469067900,18260,18260,18260,18260,0
20250224,181600,469067900,18260,18260,18260,18260,0
20250224,181500,469067900,18260,18260,18260,18260,0
20250224,181400,469067900,18260,18260,18260,18260,0
20250224,181300,469067900,18260,18260,18260,18260,0
20250224,181200,469067900,18260,18260,18260,18260,0
20250224,181100,469067900,18260,18260,18260,18260,0
20250224,181000,469067900,18260,18260,18260,18260,0
20250224,180900,469067900,18260,18260,18260,18260,0
20250224,180800,469067900,18260,18260,18260,18260,0
20250224,180700,469067900,18260,18260,18260,18260,0
20250224,180600,469067900,18260,18260,18260,18260,0
20250224,180500,469067900,18260,18260,18260,18260,0
20250224,180400,469067900,18260,18260,18260,18260,0
20250224,180300,469067900,18260,18260,18260,18260,0
20250224,180200,469067900,18260,18260,18260,18260,0
20250224,180100,469067900,18260,18260,18260,18260,1961
20250224,180000,469067900,18260,18260,18260,18260,0
20250224,175900,469067900,18260,18260,18260,18260,0
20250224,175800,469067900,18260,18260,18260,18260,0
20250224,175700,469067900,18260,18260,18260,18260,0
20250224,175600,469067900,18260,18260,18260,18260,0
20250224,175500,469067900,18260,18260,18260,18260,0
20250224,175400,469067900,18260,18260,18260,18260,0
20250224,175300,469067900,18260,18260,18260,18260,0
20250224,175200,469067900,18260,18260,18260,18260,0
20250224,175100,469067900,18260,18260,18260,18260,0
20250224,175000,469067900,18260,18260,18260,18260,0
20250224,174900,469067900,18260,18260,18260,18260,0
20250224,174800,469067900,18260,18260,18260,18260,0
20250224,174700,469067900,18260,18260,18260,18260,0
20250224,174600,469067900,18260,18260,18260,18260,0
20250224,174500,469067900,18260,18260,18260,18260,0
20250224,174400,469067900,18260,18260,18260,18260,0
20250224,174300,469067900,18260,18260,18260,18260,0
20250224,174200,469067900,18260,18260,18260,18260,0
20250224,174100,469067900,18260,18260,18260,18260,0
20250224,174000,469067900,18260,18260,18260,18260,0
20250224,173900,469067900,18260,18260,18260,18260,0
20250224,173800,469067900,18260,18260,18260,18260,0
20250224,173700,469067900,18260,18260,18260,18260,0
20250224,173600,469067900,18260,18260,18260,18260,0
20250224,173500,469067900,18260,18260,18260,18260,0
20250224,173400,469067900,18260,18260,18260,18260,0
20250224,173300,469067900,18260,18260,18260,18260,0
20250224,173200,469067900,18260,18260,18260,18260,0
20250224,173100,469067900,18260,18260,18260,18260,1961
20250224,173000,469067900,18260,18260,18260,18260,0
20250224,172900,469067900,18260,18260,18260,18260,0
20250224,172800,469067900,18260,18260,18260,18260,0
20250224,172700,469067900,18260,18260,18260,18260,0
20250224,172600,469067900,18260,18260,18260,18260,0
20250224,172500,469067900,18260,18260,18260,18260,0
20250224,172400,469067900,18260,18260,18260,18260,0
20250224,172300,469067900,18260,18260,18260,18260,0
20250224,172200,469067900,18260,18260,18260,18260,0
20250224,172100,469067900,18260,18260,18260,18260,0
20250224,172000,469067900,18260,18260,18260,18260,0
20250224,171900,469067900,18260,18260,18260,18260,0
20250224,171800,469067900,18260,18260,18260,18260,0
20250224,171700,469067900,18260,18260,18260,18260,0
20250224,171600,469067900,18260,18260,18260,18260,0
20250224,171500,469067900,18260,18260,18260,18260,0
20250224,171400,469067900,18260,18260,18260,18260,0
20250224,171300,469067900,18260,18260,18260,18260,0
20250224,171200,469067900,18260,18260,18260,18260,0
20250224,171100,469067900,18260,18260,18260,18260,0
20250224,171000,469067900,18260,18260,18260,18260,0
20250224,170900,469067900,18260,18260,18260,18260,0
20250224,170800,469067900,18260,18260,18260,18260,0
20250224,170700,469067900,18260,18260,18260,18260,0
20250224,170600,469067900,18260,18260,18260,18260,0
20250224,170500,469067900,18260,18260,18260,18260,0
20250224,170400,469067900,18260,18260,18260,18260,0
20250224,170300,469067900,18260,18260,18260,18260,0
20250224,170200,469067900,18260,18260,18260,18260,0
20250224,170100,469067900,18260,18260,18260,18260,1961
20250224,170000,469067900,18260,18260,18260,18260,0
20250224,165900,469067900,18260,18260,18260,18260,0
20250224,165800,469067900,18260,18260,18260,18260,0
20250224,165700,469067900,18260,18260,18260,18260,0
20250224,165600,469067900,18260,18260,18260,18260,0
20250224,165500,469067900,18260,18260,18260,18260,0
20250224,165400,469067900,18260,18260,18260,18260,0
20250224,165300,469067900,18260,18260,18260,18260,0
20250224,165200,469067900,18260,18260,18260,18260,0
20250224,165100,469067900,18260,18260,18260,18260,0
20250224,165000,469067900,18260,18260,18260,18260,0
20250224,164900,469067900,18260,18260,18260,18260,0
20250224,164800,469067900,18260,18260,18260,18260,0
20250224,164700,469067900,18260,18260,18260,18260,0
20250224,164600,469067900,18260,18260,18260,18260,0
20250224,164500,469067900,18260,18260,18260,18260,0
20250224,164400,469067900,18260,18260,18260,18260,0
20250224,164300,469067900,18260,18260,18260,18260,0
20250224,164200,469067900,18260,18260,18260,18260,0
20250224,164100,469067900,18260,18260,18260,18260,0
20250224,164000,469067900,18260,18260,18260,18260,0
20250224,163900,469067900,18260,18260,18260,18260,0
20250224,163800,469067900,18260,18260,18260,18260,0
20250224,163700,469067900,18260,18260,18260,18260,0
20250224,163600,469067900,18260,18260,18260,18260,0
20250224,163500,469067900,18260,18260,18260,18260,0
20250224,163400,469067900,18260,18260,18260,18260,0
20250224,163300,469067900,18260,18260,18260,18260,0
20250224,163200,469067900,18260,18260,18260,18260,0
20250224,163100,469067900,18260,18260,18260,18260,1961
20250224,163000,469067900,18260,18260,18260,18260,0
20250224,162900,469067900,18260,18260,18260,18260,0
20250224,162800,469067900,18260,18260,18260,18260,0
20250224,162700,469067900,18260,18260,18260,18260,0
20250224,162600,469067900,18260,18260,18260,18260,0
20250224,162500,469067900,18260,18260,18260,18260,0
20250224,162400,469067900,18260,18260,18260,18260,0
20250224,162300,469067900,18260,18260,18260,18260,0
20250224,162200,469067900,18260,18260,18260,18260,0
20250224,162100,469067900,18260,18260,18260,18260,0
20250224,162000,469067900,18260,18260,18260,18260,0
20250224,161900,469067900,18260,18260,18260,18260,0
20250224,161800,469067900,18260,18260,18260,18260,0
20250224,161700,469067900,18260,18260,18260,18260,0
20250224,161600,469067900,18260,18260,18260,18260,0
20250224,161500,469067900,18260,18260,18260,18260,0
20250224,161400,469067900,18260,18260,18260,18260,0
20250224,161300,469067900,18260,18260,18260,18260,0
20250224,161200,469067900,18260,18260,18260,18260,0
20250224,161100,469067900,18260,18260,18260,18260,0
20250224,161000,469067900,18260,18260,18260,18260,0
20250224,160900,469067900,18260,18260,18260,18260,0
20250224,160800,469067900,18260,18260,18260,18260,0
20250224,160700,469067900,18260,18260,18260,18260,0
20250224,160600,469067900,18260,18260,18260,18260,0
20250224,160500,469067900,18260,18260,18260,18260,0
20250224,160400,469067900,18260,18260,18260,18260,0
20250224,160300,469067900,18260,18260,18260,18260,0
20250224,160200,469067900,18260,18260,18260,18260,0
20250224,160100,469067900,18260,18260,18260,18260,1961
20250224,160000,469067900,18260,18260,18260,18260,0
20250224,155900,469067900,18260,18260,18260,18260,0
20250224,155800,469067900,18260,18260,18260,18260,0
20250224,155700,469067900,18260,18260,18260,18260,0
20250224,155600,469067900,18260,18260,18260,18260,0
20250224,155500,469067900,18260,18260,18260,18260,0
20250224,155400,469067900,18260,18260,18260,18260,0
20250224,155300,469067900,18260,18260,18260,18260,0
20250224,155200,469067900,18260,18260,18260,18260,0
20250224,155100,469067900,18260,18260,18260,18260,0
20250224,155000,469067900,18260,18260,18260,18260,0
20250224,154900,469067900,18260,18260,18260,18260,0
20250224,154800,469067900,18260,18260,18260,18260,0
20250224,154700,469067900,18260,18260,18260,18260,0
20250224,154600,469067900,18260,18260,18260,18260,0
20250224,154500,469067900,18260,18260,18260,18260,0
20250224,154400,469067900,18260,18260,18260,18260,0
20250224,154300,469067900,18260,18260,18260,18260,0
20250224,154200,469067900,18260,18260,18260,18260,0
20250224,154100,469067900,18260,18260,18260,18260,0
20250224,154000,469067900,18260,18260,18260,18260,0
20250224,153900,469067900,18260,18260,18260,18260,0
20250224,153800,469067900,18260,18260,18260,18260,0
20250224,153700,469067900,18260,18260,18260,18260,0
20250224,153600,469067900,18260,18260,18260,18260,0
20250224,153500,469067900,18260,18260,18260,18260,0
20250224,153400,469067900,18260,18260,18260,18260,0
20250224,153300,469067900,18260,18260,18260,18260,0
20250224,153200,469067900,18260,18260,18260,18260,0
20250224,153100,469067900,18260,18260,18260,18260,1961
20250224,153000,469067900,18260,18260,18260,18260,1961
20250224,152900,433260040,18260,18260,18260,18260,0
20250224,152800,433260040,18260,18260,18260,18260,0
20250224,152700,433260040,18260,18260,18260,18260,0
20250224,152600,433260040,18260,18260,18260,18260,0
20250224,152500,433260040,18260,18260,18260,18260,0
20250224,152400,433260040,18260,18260,18260,18260,0
20250224,152300,433260040,18260,18260,18260,18260,0
20250224,152200,433260040,18260,18260,18260,18260,0
20250224,152100,433260040,18260,18260,18260,18260,0
20250224,152000,433260040,18260,18260,18260,18260,0
20250224,151900,433260040,18260,18260,18260,18260,0
20250224,151800,433260040,18260,18200,18260,18200,1012
20250224,151700,414803630,18200,18190,18200,18190,100
20250224,151600,412984620,18190,18190,18200,18190,65
20250224,151500,411802260,18180,18180,18180,18180,126
20250224,151400,409511580,18180,18180,18200,18180,47
20250224,151300,408657100,18180,18180,18180,18180,0
20250224,151200,408657100,18180,18180,18180,18180,0
20250224,151100,408657100,18180,18180,18180,18180,1
20250224,151000,408638920,18140,18190,18190,18140,57
20250224,150900,407603880,18200,18200,18200,18200,0
20250224,150800,407603880,18200,18200,18200,18200,0
20250224,150700,407603880,18200,18200,18200,18200,10
20250224,150600,407421880,18200,18200,18200,18200,1
20250224,150500,407403680,18200,18200,18200,18200,151
20250224,150400,404655480,18200,18200,18200,18200,1
20250224,150300,404637280,18160,18160,18160,18160,0
20250224,150200,404637280,18160,18160,18160,18160,193
20250224,150100,401132400,18140,18160,18160,18140,151
20250224,150000,398393240,18140,18150,18150,18140,5
20250224,145900,398302510,18190,18190,18190,18190,0
20250224,145800,398302510,18190,18190,18190,18190,0
20250224,145700,398302510,18190,18190,18190,18190,0
20250224,145600,398302510,18190,18190,18190,18190,0
20250224,145500,398302510,18190,18190,18190,18190,0
20250224,145400,398302510,18190,18190,18190,18190,0
20250224,145300,398302510,18190,18190,18190,18190,0
20250224,145200,398302510,18190,18190,18190,18190,0
20250224,145100,398302510,18190,18170,18190,18170,5
20250224,145000,398211640,18170,18170,18170,18170,7
20250224,144900,398084450,18170,18160,18170,18160,2
20250224,144800,398048120,18170,18170,18170,18170,0
20250224,144700,398048120,18170,18170,18170,18170,0
20250224,144600,398048120,18170,18160,18170,18160,2
20250224,144500,398011790,18160,18160,18160,18160,0
20250224,144400,398011790,18160,18160,18160,18160,0
20250224,144300,398011790,18160,18150,18170,18150,208
20250224,144200,394236340,18160,18170,18170,18160,4
20250224,144100,394163670,18160,18160,18160,18160,148
20250224,144000,391475990,18170,18160,18170,18160,8
20250224,143900,391330680,18190,18190,18190,18190,0
20250224,143800,391330680,18190,18190,18190,18190,0
20250224,143700,391330680,18190,18160,18190,18160,198
20250224,143600,387734970,18200,18200,18200,18200,0
20250224,143500,387734970,18200,18200,18200,18200,0
20250224,143400,387734970,18200,18200,18200,18200,0
20250224,143300,387734970,18200,18200,18200,18200,0
20250224,143200,387734970,18200,18180,18200,18180,151
20250224,143100,384988390,18180,18180,18180,18180,0
20250224,143000,384988390,18180,18150,18180,18150,15
20250224,142900,384715850,18170,18170,18170,18170,0
20250224,142800,384715850,18170,18150,18170,18150,3
20250224,142700,384661380,18150,18150,18150,18150,18
20250224,142600,384334680,18180,18180,18180,18180,0
20250224,142500,384334680,18180,18180,18180,18180,0
20250224,142400,384334680,18180,18180,18180,18180,0
20250224,142300,384334680,18180,18180,18180,18180,1
20250224,142200,384316500,18180,18180,18180,18180,0
20250224,142100,384316500,18180,18180,18180,18180,0
20250224,142000,384316500,18180,18180,18180,18180,0
20250224,141900,384316500,18180,18170,18180,18170,403
20250224,141800,376990780,18170,18170,18170,18170,0
20250224,141700,376990780,18170,18170,18170,18170,3
20250224,141600,376936270,18170,18170,18170,18170,0
20250224,141500,376936270,18170,18170,18170,18170,1
20250224,141400,376918100,18170,18170,18170,18170,0
20250224,141300,376918100,18170,18170,18170,18170,0
20250224,141200,376918100,18170,18170,18170,18170,6
20250224,141100,376809080,18140,18140,18140,18140,0
20250224,141000,376809080,18140,18160,18160,18140,2
20250224,140900,376772780,18140,18140,18140,18140,0
20250224,140800,376772780,18140,18140,18140,18140,0
20250224,140700,376772780,18140,18140,18140,18140,0
20250224,140600,376772780,18140,18150,18150,18140,150
20250224,140500,374051760,18180,18170,18180,18170,5
20250224,140400,373960900,18170,18180,18180,18170,107
20250224,140300,372015720,18180,18180,18180,18180,0
20250224,140200,372015720,18180,18180,18180,18180,0
20250224,140100,372015720,18180,18180,18180,18180,2
20250224,140000,371979360,18180,18180,18180,18180,1
20250224,135900,371961180,18190,18200,18200,18190,149
20250224,135800,369249480,18200,18200,18200,18200,0
20250224,135700,369249480,18200,18200,18200,18200,0
20250224,135600,369249480,18200,18200,18200,18200,121
20250224,135500,367047280,18200,18200,18200,18200,0
20250224,135400,367047280,18200,18200,18200,18200,0
20250224,135300,367047280,18200,18200,18200,18200,60
20250224,135200,365955280,18190,18190,18190,18190,0
20250224,135100,365955280,18190,18190,18190,18190,1
20250224,135000,365937090,18220,18220,18220,18220,1
20250224,134900,365918870,18210,18210,18210,18210,0
20250224,134800,365918870,18210,18210,18210,18210,57
20250224,134700,364880900,18210,18210,18210,18210,120
20250224,134600,362695700,18140,18140,18140,18140,0
20250224,134500,362695700,18140,18220,18220,18140,93
20250224,134400,361004680,18220,18230,18230,18220,1298
20250224,134300,337355050,18260,18260,18260,18260,0
20250224,134200,337355050,18260,18260,18260,18260,16
20250224,134100,337062890,18240,18240,18240,18240,6
20250224,134000,336953450,18240,18210,18290,18210,3977
20250224,133900,264497540,18210,18200,18210,18200,56
20250224,133800,263478330,18200,18200,18200,18200,404
20250224,133700,256125530,18140,18140,18140,18140,0
20250224,133600,256125530,18140,18140,18140,18140,0
20250224,133500,256125530,18140,18140,18140,18140,0
20250224,133400,256125530,18140,18140,18140,18140,0
20250224,133300,256125530,18140,18140,18140,18140,0
20250224,133200,256125530,18140,18140,18140,18140,0
20250224,133100,256125530,18140,18140,18140,18140,0
20250224,133000,256125530,18140,18140,18140,18140,33
20250224,132900,255526910,18140,18140,18140,18140,0
20250224,132800,255526910,18140,18140,18140,18140,50
20250224,132700,254619910,18140,18210,18210,18140,305
20250224,132600,249066210,18200,18080,18200,18080,3639
20250224,132500,183053050,18100,18100,18100,18100,0
20250224,132400,183053050,18100,18090,18100,18090,118
20250224,132300,180918370,18060,18060,18060,18060,0
20250224,132200,180918370,18060,18060,18060,18060,0
20250224,132100,180918370,18060,18060,18060,18060,0
20250224,132000,180918370,18060,18060,18060,18060,0
20250224,131900,180918370,18060,18060,18060,18060,3
20250224,131800,180864190,18090,18090,18090,18090,0
20250224,131700,180864190,18090,18090,18090,18090,0
20250224,131600,180864190,18090,18090,18090,18090,0
20250224,131500,180864190,18090,18090,18090,18090,0
20250224,131400,180864190,18090,18090,18090,18090,0
20250224,131300,180864190,18090,18090,18090,18090,0
20250224,131200,180864190,18090,18090,18090,18090,0
20250224,131100,180864190,18090,18090,18090,18090,0
20250224,131000,180864190,18090,18090,18090,18090,0
20250224,130900,180864190,18090,18090,18090,18090,0
20250224,130800,180864190,18090,18090,18090,18090,0
20250224,130700,180864190,18090,18090,18090,18090,0
20250224,130600,180864190,18090,18090,18090,18090,0
20250224,130500,180864190,18090,18090,18090,18090,1
20250224,130400,180846100,18060,18060,18060,18060,0
20250224,130300,180846100,18060,18060,18060,18060,0
20250224,130200,180846100,18060,18060,18060,18060,0
20250224,130100,180846100,18060,18060,18060,18060,0
20250224,130000,180846100,18060,18060,18060,18060,1
20250224,125900,180828040,18080,18060,18080,18060,52
20250224,125800,179888900,18080,18080,18080,18080,3
20250224,125700,179834660,18060,18070,18070,18060,150
20250224,125600,177124650,18080,18080,18080,18080,3
20250224,125500,177070410,18110,18110,18110,18110,0
20250224,125400,177070410,18110,18110,18110,18110,0
20250224,125300,177070410,18110,18080,18110,18080,153
20250224,125200,174301110,18110,18110,18110,18110,0
20250224,125100,174301110,18110,18110,18110,18110,0
20250224,125000,174301110,18110,18110,18110,18110,0
20250224,124900,174301110,18110,18110,18110,18110,0
20250224,124800,174301110,18110,18110,18110,18110,2
20250224,124700,174264890,18110,18110,18110,18110,0
20250224,124600,174264890,18110,18110,18110,18110,0
20250224,124500,174264890,18110,18110,18110,18110,0
20250224,124400,174264890,18110,18110,18110,18110,0
20250224,124300,174264890,18110,18110,18110,18110,0
20250224,124200,174264890,18110,18110,18110,18110,1
20250224,124100,174246780,18020,18020,18020,18020,0
20250224,124000,174246780,18020,18020,18020,18020,0
20250224,123900,174246780,18020,18020,18020,18020,0
20250224,123800,174246780,18020,18020,18020,18020,0
20250224,123700,174246780,18020,18020,18020,18020,0
20250224,123600,174246780,18020,18020,18020,18020,0
20250224,123500,174246780,18020,18050,18050,18020,25
20250224,123400,173796220,18060,18060,18060,18060,102
20250224,123300,171954100,18110,18110,18110,18110,1
20250224,123200,171935990,18110,18110,18110,18110,1
20250224,123100,171917880,18010,18010,18010,18010,0
20250224,123000,171917880,18010,18010,18010,18010,0
20250224,122900,171917880,18010,18010,18010,18010,1
20250224,122800,171899870,18020,18020,18020,18020,0
20250224,122700,171899870,18020,18020,18020,18020,0
20250224,122600,171899870,18020,18020,18020,18020,0
20250224,122500,171899870,18020,18020,18020,18020,0
20250224,122400,171899870,18020,18020,18020,18020,0
20250224,122300,171899870,18020,18020,18020,18020,0
20250224,122200,171899870,18020,18030,18030,18020,423
20250224,122100,164276770,18030,18030,18030,18030,0
20250224,122000,164276770,18030,18030,18030,18030,1
20250224,121900,164258740,18050,18050,18050,18050,0
20250224,121800,164258740,18050,18050,18050,18050,0
20250224,121700,164258740,18050,18050,18050,18050,100
20250224,121600,162453740,18080,18080,18080,18080,0
20250224,121500,162453740,18080,18080,18080,18080,0
20250224,121400,162453740,18080,18080,18080,18080,0
20250224,121300,162453740,18080,18080,18080,18080,0
20250224,121200,162453740,18080,18080,18080,18080,0
20250224,121100,162453740,18080,18100,18100,18080,80
20250224,121000,161007140,18080,18080,18080,18080,0
20250224,120900,161007140,18080,18080,18080,18080,0
20250224,120800,161007140,18080,18080,18080,18080,0
20250224,120700,161007140,18080,18080,18080,18080,0
20250224,120600,161007140,18080,18080,18080,18080,0
20250224,120500,161007140,18080,18080,18080,18080,0
20250224,120400,161007140,18080,18080,18080,18080,0
20250224,120300,161007140,18080,18080,18080,18080,0
20250224,120200,161007140,18080,18080,18080,18080,0
20250224,120100,161007140,18080,18080,18080,18080,0
20250224,120000,161007140,18080,18080,18080,18080,0
20250224,115900,161007140,18080,18080,18080,18080,0
20250224,115800,161007140,18080,18080,18080,18080,0
20250224,115700,161007140,18080,18080,18080,18080,0
20250224,115600,161007140,18080,18080,18080,18080,0
20250224,115500,161007140,18080,18080,18080,18080,0
20250224,115400,161007140,18080,18080,18080,18080,0
20250224,115300,161007140,18080,18080,18080,18080,0
20250224,115200,161007140,18080,18080,18080,18080,0
20250224,115100,161007140,18080,18080,18080,18080,0
20250224,115000,161007140,18080,18080,18080,18080,0
20250224,114900,161007140,18080,18080,18080,18080,0
20250224,114800,161007140,18080,18080,18080,18080,0
20250224,114700,161007140,18080,18080,18080,18080,0
20250224,114600,161007140,18080,18080,18080,18080,0
20250224,114500,161007140,18080,18080,18080,18080,111
20250224,114400,159000260,18070,18070,18070,18070,0
20250224,114300,159000260,18070,18070,18070,18070,164
20250224,114200,156036780,18070,18040,18070,18040,560
20250224,114100,145922650,18070,18070,18070,18070,0
20250224,114000,145922650,18070,18070,18070,18070,0
20250224,113900,145922650,18070,18070,18070,18070,0
20250224,113800,145922650,18070,18070,18070,18070,0
20250224,113700,145922650,18070,18070,18070,18070,0
20250224,113600,145922650,18070,18090,18090,18070,482
20250224,113500,137212790,18120,18120,18120,18120,6
20250224,113400,137104070,18110,18100,18110,18100,65
20250224,113300,135927410,18100,18100,18100,18100,0
20250224,113200,135927410,18100,18100,18100,18100,0
20250224,113100,135927410,18100,18100,18100,18100,0
20250224,113000,135927410,18100,18100,18100,18100,0
20250224,112900,135927410,18100,18100,18100,18100,0
20250224,112800,135927410,18100,18100,18100,18100,0
20250224,112700,135927410,18100,18100,18100,18100,0
20250224,112600,135927410,18100,18100,18100,18100,0
20250224,112500,135927410,18100,18100,18100,18100,0
20250224,112400,135927410,18100,18080,18100,18080,20
20250224,112300,135565790,18080,18080,18080,18080,10
20250224,112200,135384990,18110,18110,18110,18110,0
20250224,112100,135384990,18110,18110,18110,18110,0
20250224,112000,135384990,18110,18100,18110,18100,10
20250224,111900,135203980,18090,18080,18090,18080,29
20250224,111800,134679560,18080,18080,18080,18080,0
20250224,111700,134679560,18080,18080,18080,18080,0
20250224,111600,134679560,18080,18080,18080,18080,0
20250224,111500,134679560,18080,18080,18080,18080,0
20250224,111400,134679560,18080,18080,18080,18080,0
20250224,111300,134679560,18080,18080,18080,18080,0
20250224,111200,134679560,18080,18080,18080,18080,0
20250224,111100,134679560,18080,18080,18080,18080,0
20250224,111000,134679560,18080,18060,18080,18060,23
20250224,110900,134264160,18070,18070,18070,18070,0
20250224,110800,134264160,18070,18070,18070,18070,0
20250224,110700,134264160,18070,18070,18070,18070,0
20250224,110600,134264160,18070,18070,18070,18070,0
20250224,110500,134264160,18070,18070,18070,18070,0
20250224,110400,134264160,18070,18070,18070,18070,0
20250224,110300,134264160,18070,18070,18070,18070,0
20250224,110200,134264160,18070,18070,18070,18070,0
20250224,110100,134264160,18070,18070,18070,18070,0
20250224,110000,134264160,18070,18070,18070,18070,0
20250224,105900,134264160,18070,18070,18070,18070,0
20250224,105800,134264160,18070,18070,18070,18070,0
20250224,105700,134264160,18070,18070,18070,18070,0
20250224,105600,134264160,18070,18070,18070,18070,57
20250224,105500,133234170,18080,18100,18100,18080,92
20250224,105400,131570150,18090,18090,18090,18090,45
20250224,105300,130756100,18100,18100,18100,18100,0
20250224,105200,130756100,18100,18100,18100,18100,0
20250224,105100,130756100,18100,18100,18100,18100,4
20250224,105000,130683700,18100,18110,18110,18100,10
20250224,104900,130502670,18110,18110,18110,18110,0
20250224,104800,130502670,18110,18110,18110,18110,5
20250224,104700,130412120,18110,18110,18110,18110,19
20250224,104600,130068030,18110,18110,18110,18110,19
20250224,104500,129723940,18120,18120,18120,18120,0
20250224,104400,129723940,18120,18120,18120,18120,0
20250224,104300,129723940,18120,18120,18120,18120,0
20250224,104200,129723940,18120,18120,18120,18120,0
20250224,104100,129723940,18120,18120,18120,18120,0
20250224,104000,129723940,18120,18120,18120,18120,0
20250224,103900,129723940,18120,18120,18120,18120,0
20250224,103800,129723940,18120,18120,18120,18120,0
20250224,103700,129723940,18120,18120,18120,18120,0
20250224,103600,129723940,18120,18120,18120,18120,2
20250224,103500,129687700,18120,18120,18120,18120,0
20250224,103400,129687700,18120,18120,18120,18120,0
20250224,103300,129687700,18120,18130,18130,18120,107
20250224,103200,127748840,18130,18110,18190,18110,261
20250224,103100,123006870,18080,18080,18080,18080,77
20250224,103000,121614710,18150,18150,18150,18150,0
20250224,102900,121614710,18150,18150,18150,18150,0
20250224,102800,121614710,18150,18150,18150,18150,0
20250224,102700,121614710,18150,18100,18150,18100,573
20250224,102600,111216820,18100,18100,18100,18100,1
20250224,102500,111198720,18050,18050,18050,18050,0
20250224,102400,111198720,18050,18050,18050,18050,0
20250224,102300,111198720,18050,18050,18050,18050,0
20250224,102200,111198720,18050,18050,18050,18050,0
20250224,102100,111198720,18050,18040,18050,18040,462
20250224,102000,102859720,18040,18040,18040,18040,0
20250224,101900,102859720,18040,18040,18040,18040,7
20250224,101800,102733440,18040,18040,18040,18040,0
20250224,101700,102733440,18040,18040,18040,18040,0
20250224,101600,102733440,18040,18020,18040,18020,108
20250224,101500,100787260,18020,18050,18050,18020,140
20250224,101400,98262360,18050,18050,18050,18050,0
20250224,101300,98262360,18050,18050,18050,18050,10
20250224,101200,98081860,18050,18050,18050,18050,10
20250224,101100,97901360,18040,18070,18070,18040,38
20250224,101000,97215100,18070,18080,18080,18070,17
20250224,100900,96907800,18140,18140,18140,18140,0
20250224,100800,96907800,18140,18140,18140,18140,0
20250224,100700,96907800,18140,18140,18140,18140,0
20250224,100600,96907800,18140,18100,18140,18100,300
20250224,100500,91468260,18100,18100,18100,18100,0
20250224,100400,91468260,18100,18100,18100,18100,5
20250224,100300,91377760,18100,18100,18100,18100,0
20250224,100200,91377760,18100,18070,18100,18070,138
20250224,100100,88884070,18070,18070,18070,18070,1
20250224,100000,88866000,18040,18220,18220,18040,309
20250224,095900,83280410,18090,18090,18090,18090,100
20250224,095800,81471410,18090,18050,18150,18050,898
20250224,095700,65223770,18050,18050,18050,18050,3
20250224,095600,65169620,18060,18060,18060,18060,0
20250224,095500,65169620,18060,18030,18060,18030,7
20250224,095400,65043260,18030,18030,18030,18030,0
20250224,095300,65043260,18030,18030,18030,18030,0
20250224,095200,65043260,18030,18040,18040,18010,45
20250224,095100,64232350,18040,18040,18060,18030,134
20250224,095000,61814640,18030,18010,18030,18010,13
20250224,094900,61580490,17990,17990,17990,17990,0
20250224,094800,61580490,17990,18010,18010,17990,70
20250224,094700,60321170,18040,18030,18040,18030,2
20250224,094600,60285100,18010,18010,18010,18010,1
20250224,094500,60267090,18020,18020,18020,18020,1
20250224,094400,60249070,18000,17970,18000,17970,97
20250224,094300,58504020,17970,17930,17970,17930,9
20250224,094200,58342560,17900,17910,17910,17900,18
20250224,094100,58020200,17910,17910,17910,17910,0
20250224,094000,58020200,17910,17910,17910,17910,0
20250224,093900,58020200,17910,17910,17910,17910,0
20250224,093800,58020200,17910,17910,17910,17910,2
20250224,093700,57984380,17910,17910,17910,17910,83
20250224,093600,56497850,17910,17910,17910,17910,11
20250224,093500,56300840,17910,17930,17930,17910,21
20250224,093400,55924330,17910,17910,17910,17910,50
20250224,093300,55028830,17890,17890,17890,17880,111
20250224,093200,53043050,17880,17880,17880,17880,0
20250224,093100,53043050,17880,17870,17880,17870,5
20250224,093000,52953680,17820,17820,17820,17820,0
20250224,092900,52953680,17820,17820,17820,17820,0
20250224,092800,52953680,17820,17810,17820,17810,795
20250224,092700,38786930,17820,17820,17820,17820,0
20250224,092600,38786930,17820,17820,17820,17820,0
20250224,092500,38786930,17820,17820,17820,17820,1
20250224,092400,38769110,17820,17820,17820,17820,0
20250224,092300,38769110,17820,17820,17820,17820,0
20250224,092200,38769110,17820,17820,17820,17820,0
20250224,092100,38769110,17820,17800,17820,17800,11
20250224,092000,38573270,17800,17800,17800,17800,1
20250224,091900,38555470,17840,17840,17840,17840,0
20250224,091800,38555470,17840,17840,17840,17840,2
20250224,091700,38519790,17840,17840,17840,17840,0
20250224,091600,38519790,17840,17840,17840,17830,322
20250224,091500,32775540,17820,17820,17820,17820,0
20250224,091400,32775540,17820,17820,17820,17820,0
20250224,091300,32775540,17820,17820,17820,17820,0
20250224,091200,32775540,17820,17790,17840,17700,483
20250224,091100,24203030,17710,17730,17730,17710,109
20250224,091000,22271600,17900,17840,17900,17730,508
20250224,090900,13185010,17790,17790,17790,17790,0
20250224,090800,13185010,17790,17790,17790,17790,0
20250224,090700,13185010,17790,17820,17900,17750,468
20250224,090600,4872410,17900,17900,17900,17900,25
20250224,090500,4424910,17970,17970,17970,17970,30
20250224,090400,3885810,17980,17980,17980,17980,3
20250224,090300,3831870,17990,17990,17990,17990,0
20250224,090200,3831870,17990,17990,17990,17990,0
20250224,090100,3831870,17990,17990,17990,17990,0
20250224,090000,3831870,17990,17990,17990,17990,213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 203100 469067900 18260 18260 18260 18260 1961
3 20250224 203000 469067900 18260 18260 18260 18260 0
4 20250224 202900 469067900 18260 18260 18260 18260 0
5 20250224 202800 469067900 18260 18260 18260 18260 0
6 20250224 202700 469067900 18260 18260 18260 18260 0
7 20250224 202600 469067900 18260 18260 18260 18260 0
8 20250224 202500 469067900 18260 18260 18260 18260 0
9 20250224 202400 469067900 18260 18260 18260 18260 0
10 20250224 202300 469067900 18260 18260 18260 18260 0
11 20250224 202200 469067900 18260 18260 18260 18260 0
12 20250224 202100 469067900 18260 18260 18260 18260 0
13 20250224 202000 469067900 18260 18260 18260 18260 0
14 20250224 201900 469067900 18260 18260 18260 18260 0
15 20250224 201800 469067900 18260 18260 18260 18260 0
16 20250224 201700 469067900 18260 18260 18260 18260 0
17 20250224 201600 469067900 18260 18260 18260 18260 0
18 20250224 201500 469067900 18260 18260 18260 18260 0
19 20250224 201400 469067900 18260 18260 18260 18260 0
20 20250224 201300 469067900 18260 18260 18260 18260 0
21 20250224 201200 469067900 18260 18260 18260 18260 0
22 20250224 201100 469067900 18260 18260 18260 18260 0
23 20250224 201000 469067900 18260 18260 18260 18260 0
24 20250224 200900 469067900 18260 18260 18260 18260 0
25 20250224 200800 469067900 18260 18260 18260 18260 0
26 20250224 200700 469067900 18260 18260 18260 18260 0
27 20250224 200600 469067900 18260 18260 18260 18260 0
28 20250224 200500 469067900 18260 18260 18260 18260 0
29 20250224 200400 469067900 18260 18260 18260 18260 0
30 20250224 200300 469067900 18260 18260 18260 18260 0
31 20250224 200200 469067900 18260 18260 18260 18260 0
32 20250224 200100 469067900 18260 18260 18260 18260 1961
33 20250224 200000 469067900 18260 18260 18260 18260 0
34 20250224 195900 469067900 18260 18260 18260 18260 0
35 20250224 195800 469067900 18260 18260 18260 18260 0
36 20250224 195700 469067900 18260 18260 18260 18260 0
37 20250224 195600 469067900 18260 18260 18260 18260 0
38 20250224 195500 469067900 18260 18260 18260 18260 0
39 20250224 195400 469067900 18260 18260 18260 18260 0
40 20250224 195300 469067900 18260 18260 18260 18260 0
41 20250224 195200 469067900 18260 18260 18260 18260 0
42 20250224 195100 469067900 18260 18260 18260 18260 0
43 20250224 195000 469067900 18260 18260 18260 18260 0
44 20250224 194900 469067900 18260 18260 18260 18260 0
45 20250224 194800 469067900 18260 18260 18260 18260 0
46 20250224 194700 469067900 18260 18260 18260 18260 0
47 20250224 194600 469067900 18260 18260 18260 18260 0
48 20250224 194500 469067900 18260 18260 18260 18260 0
49 20250224 194400 469067900 18260 18260 18260 18260 0
50 20250224 194300 469067900 18260 18260 18260 18260 0
51 20250224 194200 469067900 18260 18260 18260 18260 0
52 20250224 194100 469067900 18260 18260 18260 18260 0
53 20250224 194000 469067900 18260 18260 18260 18260 0
54 20250224 193900 469067900 18260 18260 18260 18260 0
55 20250224 193800 469067900 18260 18260 18260 18260 0
56 20250224 193700 469067900 18260 18260 18260 18260 0
57 20250224 193600 469067900 18260 18260 18260 18260 0
58 20250224 193500 469067900 18260 18260 18260 18260 0
59 20250224 193400 469067900 18260 18260 18260 18260 0
60 20250224 193300 469067900 18260 18260 18260 18260 0
61 20250224 193200 469067900 18260 18260 18260 18260 0
62 20250224 193100 469067900 18260 18260 18260 18260 1961
63 20250224 193000 469067900 18260 18260 18260 18260 0
64 20250224 192900 469067900 18260 18260 18260 18260 0
65 20250224 192800 469067900 18260 18260 18260 18260 0
66 20250224 192700 469067900 18260 18260 18260 18260 0
67 20250224 192600 469067900 18260 18260 18260 18260 0
68 20250224 192500 469067900 18260 18260 18260 18260 0
69 20250224 192400 469067900 18260 18260 18260 18260 0
70 20250224 192300 469067900 18260 18260 18260 18260 0
71 20250224 192200 469067900 18260 18260 18260 18260 0
72 20250224 192100 469067900 18260 18260 18260 18260 0
73 20250224 192000 469067900 18260 18260 18260 18260 0
74 20250224 191900 469067900 18260 18260 18260 18260 0
75 20250224 191800 469067900 18260 18260 18260 18260 0
76 20250224 191700 469067900 18260 18260 18260 18260 0
77 20250224 191600 469067900 18260 18260 18260 18260 0
78 20250224 191500 469067900 18260 18260 18260 18260 0
79 20250224 191400 469067900 18260 18260 18260 18260 0
80 20250224 191300 469067900 18260 18260 18260 18260 0
81 20250224 191200 469067900 18260 18260 18260 18260 0
82 20250224 191100 469067900 18260 18260 18260 18260 0
83 20250224 191000 469067900 18260 18260 18260 18260 0
84 20250224 190900 469067900 18260 18260 18260 18260 0
85 20250224 190800 469067900 18260 18260 18260 18260 0
86 20250224 190700 469067900 18260 18260 18260 18260 0
87 20250224 190600 469067900 18260 18260 18260 18260 0
88 20250224 190500 469067900 18260 18260 18260 18260 0
89 20250224 190400 469067900 18260 18260 18260 18260 0
90 20250224 190300 469067900 18260 18260 18260 18260 0
91 20250224 190200 469067900 18260 18260 18260 18260 0
92 20250224 190100 469067900 18260 18260 18260 18260 1961
93 20250224 190000 469067900 18260 18260 18260 18260 0
94 20250224 185900 469067900 18260 18260 18260 18260 0
95 20250224 185800 469067900 18260 18260 18260 18260 0
96 20250224 185700 469067900 18260 18260 18260 18260 0
97 20250224 185600 469067900 18260 18260 18260 18260 0
98 20250224 185500 469067900 18260 18260 18260 18260 0
99 20250224 185400 469067900 18260 18260 18260 18260 0
100 20250224 185300 469067900 18260 18260 18260 18260 0
101 20250224 185200 469067900 18260 18260 18260 18260 0
102 20250224 185100 469067900 18260 18260 18260 18260 0
103 20250224 185000 469067900 18260 18260 18260 18260 0
104 20250224 184900 469067900 18260 18260 18260 18260 0
105 20250224 184800 469067900 18260 18260 18260 18260 0
106 20250224 184700 469067900 18260 18260 18260 18260 0
107 20250224 184600 469067900 18260 18260 18260 18260 0
108 20250224 184500 469067900 18260 18260 18260 18260 0
109 20250224 184400 469067900 18260 18260 18260 18260 0
110 20250224 184300 469067900 18260 18260 18260 18260 0
111 20250224 184200 469067900 18260 18260 18260 18260 0
112 20250224 184100 469067900 18260 18260 18260 18260 0
113 20250224 184000 469067900 18260 18260 18260 18260 0
114 20250224 183900 469067900 18260 18260 18260 18260 0
115 20250224 183800 469067900 18260 18260 18260 18260 0
116 20250224 183700 469067900 18260 18260 18260 18260 0
117 20250224 183600 469067900 18260 18260 18260 18260 0
118 20250224 183500 469067900 18260 18260 18260 18260 0
119 20250224 183400 469067900 18260 18260 18260 18260 0
120 20250224 183300 469067900 18260 18260 18260 18260 0
121 20250224 183200 469067900 18260 18260 18260 18260 0
122 20250224 183100 469067900 18260 18260 18260 18260 1961
123 20250224 183000 469067900 18260 18260 18260 18260 0
124 20250224 182900 469067900 18260 18260 18260 18260 0
125 20250224 182800 469067900 18260 18260 18260 18260 0
126 20250224 182700 469067900 18260 18260 18260 18260 0
127 20250224 182600 469067900 18260 18260 18260 18260 0
128 20250224 182500 469067900 18260 18260 18260 18260 0
129 20250224 182400 469067900 18260 18260 18260 18260 0
130 20250224 182300 469067900 18260 18260 18260 18260 0
131 20250224 182200 469067900 18260 18260 18260 18260 0
132 20250224 182100 469067900 18260 18260 18260 18260 0
133 20250224 182000 469067900 18260 18260 18260 18260 0
134 20250224 181900 469067900 18260 18260 18260 18260 0
135 20250224 181800 469067900 18260 18260 18260 18260 0
136 20250224 181700 469067900 18260 18260 18260 18260 0
137 20250224 181600 469067900 18260 18260 18260 18260 0
138 20250224 181500 469067900 18260 18260 18260 18260 0
139 20250224 181400 469067900 18260 18260 18260 18260 0
140 20250224 181300 469067900 18260 18260 18260 18260 0
141 20250224 181200 469067900 18260 18260 18260 18260 0
142 20250224 181100 469067900 18260 18260 18260 18260 0
143 20250224 181000 469067900 18260 18260 18260 18260 0
144 20250224 180900 469067900 18260 18260 18260 18260 0
145 20250224 180800 469067900 18260 18260 18260 18260 0
146 20250224 180700 469067900 18260 18260 18260 18260 0
147 20250224 180600 469067900 18260 18260 18260 18260 0
148 20250224 180500 469067900 18260 18260 18260 18260 0
149 20250224 180400 469067900 18260 18260 18260 18260 0
150 20250224 180300 469067900 18260 18260 18260 18260 0
151 20250224 180200 469067900 18260 18260 18260 18260 0
152 20250224 180100 469067900 18260 18260 18260 18260 1961
153 20250224 180000 469067900 18260 18260 18260 18260 0
154 20250224 175900 469067900 18260 18260 18260 18260 0
155 20250224 175800 469067900 18260 18260 18260 18260 0
156 20250224 175700 469067900 18260 18260 18260 18260 0
157 20250224 175600 469067900 18260 18260 18260 18260 0
158 20250224 175500 469067900 18260 18260 18260 18260 0
159 20250224 175400 469067900 18260 18260 18260 18260 0
160 20250224 175300 469067900 18260 18260 18260 18260 0
161 20250224 175200 469067900 18260 18260 18260 18260 0
162 20250224 175100 469067900 18260 18260 18260 18260 0
163 20250224 175000 469067900 18260 18260 18260 18260 0
164 20250224 174900 469067900 18260 18260 18260 18260 0
165 20250224 174800 469067900 18260 18260 18260 18260 0
166 20250224 174700 469067900 18260 18260 18260 18260 0
167 20250224 174600 469067900 18260 18260 18260 18260 0
168 20250224 174500 469067900 18260 18260 18260 18260 0
169 20250224 174400 469067900 18260 18260 18260 18260 0
170 20250224 174300 469067900 18260 18260 18260 18260 0
171 20250224 174200 469067900 18260 18260 18260 18260 0
172 20250224 174100 469067900 18260 18260 18260 18260 0
173 20250224 174000 469067900 18260 18260 18260 18260 0
174 20250224 173900 469067900 18260 18260 18260 18260 0
175 20250224 173800 469067900 18260 18260 18260 18260 0
176 20250224 173700 469067900 18260 18260 18260 18260 0
177 20250224 173600 469067900 18260 18260 18260 18260 0
178 20250224 173500 469067900 18260 18260 18260 18260 0
179 20250224 173400 469067900 18260 18260 18260 18260 0
180 20250224 173300 469067900 18260 18260 18260 18260 0
181 20250224 173200 469067900 18260 18260 18260 18260 0
182 20250224 173100 469067900 18260 18260 18260 18260 1961
183 20250224 173000 469067900 18260 18260 18260 18260 0
184 20250224 172900 469067900 18260 18260 18260 18260 0
185 20250224 172800 469067900 18260 18260 18260 18260 0
186 20250224 172700 469067900 18260 18260 18260 18260 0
187 20250224 172600 469067900 18260 18260 18260 18260 0
188 20250224 172500 469067900 18260 18260 18260 18260 0
189 20250224 172400 469067900 18260 18260 18260 18260 0
190 20250224 172300 469067900 18260 18260 18260 18260 0
191 20250224 172200 469067900 18260 18260 18260 18260 0
192 20250224 172100 469067900 18260 18260 18260 18260 0
193 20250224 172000 469067900 18260 18260 18260 18260 0
194 20250224 171900 469067900 18260 18260 18260 18260 0
195 20250224 171800 469067900 18260 18260 18260 18260 0
196 20250224 171700 469067900 18260 18260 18260 18260 0
197 20250224 171600 469067900 18260 18260 18260 18260 0
198 20250224 171500 469067900 18260 18260 18260 18260 0
199 20250224 171400 469067900 18260 18260 18260 18260 0
200 20250224 171300 469067900 18260 18260 18260 18260 0
201 20250224 171200 469067900 18260 18260 18260 18260 0
202 20250224 171100 469067900 18260 18260 18260 18260 0
203 20250224 171000 469067900 18260 18260 18260 18260 0
204 20250224 170900 469067900 18260 18260 18260 18260 0
205 20250224 170800 469067900 18260 18260 18260 18260 0
206 20250224 170700 469067900 18260 18260 18260 18260 0
207 20250224 170600 469067900 18260 18260 18260 18260 0
208 20250224 170500 469067900 18260 18260 18260 18260 0
209 20250224 170400 469067900 18260 18260 18260 18260 0
210 20250224 170300 469067900 18260 18260 18260 18260 0
211 20250224 170200 469067900 18260 18260 18260 18260 0
212 20250224 170100 469067900 18260 18260 18260 18260 1961
213 20250224 170000 469067900 18260 18260 18260 18260 0
214 20250224 165900 469067900 18260 18260 18260 18260 0
215 20250224 165800 469067900 18260 18260 18260 18260 0
216 20250224 165700 469067900 18260 18260 18260 18260 0
217 20250224 165600 469067900 18260 18260 18260 18260 0
218 20250224 165500 469067900 18260 18260 18260 18260 0
219 20250224 165400 469067900 18260 18260 18260 18260 0
220 20250224 165300 469067900 18260 18260 18260 18260 0
221 20250224 165200 469067900 18260 18260 18260 18260 0
222 20250224 165100 469067900 18260 18260 18260 18260 0
223 20250224 165000 469067900 18260 18260 18260 18260 0
224 20250224 164900 469067900 18260 18260 18260 18260 0
225 20250224 164800 469067900 18260 18260 18260 18260 0
226 20250224 164700 469067900 18260 18260 18260 18260 0
227 20250224 164600 469067900 18260 18260 18260 18260 0
228 20250224 164500 469067900 18260 18260 18260 18260 0
229 20250224 164400 469067900 18260 18260 18260 18260 0
230 20250224 164300 469067900 18260 18260 18260 18260 0
231 20250224 164200 469067900 18260 18260 18260 18260 0
232 20250224 164100 469067900 18260 18260 18260 18260 0
233 20250224 164000 469067900 18260 18260 18260 18260 0
234 20250224 163900 469067900 18260 18260 18260 18260 0
235 20250224 163800 469067900 18260 18260 18260 18260 0
236 20250224 163700 469067900 18260 18260 18260 18260 0
237 20250224 163600 469067900 18260 18260 18260 18260 0
238 20250224 163500 469067900 18260 18260 18260 18260 0
239 20250224 163400 469067900 18260 18260 18260 18260 0
240 20250224 163300 469067900 18260 18260 18260 18260 0
241 20250224 163200 469067900 18260 18260 18260 18260 0
242 20250224 163100 469067900 18260 18260 18260 18260 1961
243 20250224 163000 469067900 18260 18260 18260 18260 0
244 20250224 162900 469067900 18260 18260 18260 18260 0
245 20250224 162800 469067900 18260 18260 18260 18260 0
246 20250224 162700 469067900 18260 18260 18260 18260 0
247 20250224 162600 469067900 18260 18260 18260 18260 0
248 20250224 162500 469067900 18260 18260 18260 18260 0
249 20250224 162400 469067900 18260 18260 18260 18260 0
250 20250224 162300 469067900 18260 18260 18260 18260 0
251 20250224 162200 469067900 18260 18260 18260 18260 0
252 20250224 162100 469067900 18260 18260 18260 18260 0
253 20250224 162000 469067900 18260 18260 18260 18260 0
254 20250224 161900 469067900 18260 18260 18260 18260 0
255 20250224 161800 469067900 18260 18260 18260 18260 0
256 20250224 161700 469067900 18260 18260 18260 18260 0
257 20250224 161600 469067900 18260 18260 18260 18260 0
258 20250224 161500 469067900 18260 18260 18260 18260 0
259 20250224 161400 469067900 18260 18260 18260 18260 0
260 20250224 161300 469067900 18260 18260 18260 18260 0
261 20250224 161200 469067900 18260 18260 18260 18260 0
262 20250224 161100 469067900 18260 18260 18260 18260 0
263 20250224 161000 469067900 18260 18260 18260 18260 0
264 20250224 160900 469067900 18260 18260 18260 18260 0
265 20250224 160800 469067900 18260 18260 18260 18260 0
266 20250224 160700 469067900 18260 18260 18260 18260 0
267 20250224 160600 469067900 18260 18260 18260 18260 0
268 20250224 160500 469067900 18260 18260 18260 18260 0
269 20250224 160400 469067900 18260 18260 18260 18260 0
270 20250224 160300 469067900 18260 18260 18260 18260 0
271 20250224 160200 469067900 18260 18260 18260 18260 0
272 20250224 160100 469067900 18260 18260 18260 18260 1961
273 20250224 160000 469067900 18260 18260 18260 18260 0
274 20250224 155900 469067900 18260 18260 18260 18260 0
275 20250224 155800 469067900 18260 18260 18260 18260 0
276 20250224 155700 469067900 18260 18260 18260 18260 0
277 20250224 155600 469067900 18260 18260 18260 18260 0
278 20250224 155500 469067900 18260 18260 18260 18260 0
279 20250224 155400 469067900 18260 18260 18260 18260 0
280 20250224 155300 469067900 18260 18260 18260 18260 0
281 20250224 155200 469067900 18260 18260 18260 18260 0
282 20250224 155100 469067900 18260 18260 18260 18260 0
283 20250224 155000 469067900 18260 18260 18260 18260 0
284 20250224 154900 469067900 18260 18260 18260 18260 0
285 20250224 154800 469067900 18260 18260 18260 18260 0
286 20250224 154700 469067900 18260 18260 18260 18260 0
287 20250224 154600 469067900 18260 18260 18260 18260 0
288 20250224 154500 469067900 18260 18260 18260 18260 0
289 20250224 154400 469067900 18260 18260 18260 18260 0
290 20250224 154300 469067900 18260 18260 18260 18260 0
291 20250224 154200 469067900 18260 18260 18260 18260 0
292 20250224 154100 469067900 18260 18260 18260 18260 0
293 20250224 154000 469067900 18260 18260 18260 18260 0
294 20250224 153900 469067900 18260 18260 18260 18260 0
295 20250224 153800 469067900 18260 18260 18260 18260 0
296 20250224 153700 469067900 18260 18260 18260 18260 0
297 20250224 153600 469067900 18260 18260 18260 18260 0
298 20250224 153500 469067900 18260 18260 18260 18260 0
299 20250224 153400 469067900 18260 18260 18260 18260 0
300 20250224 153300 469067900 18260 18260 18260 18260 0
301 20250224 153200 469067900 18260 18260 18260 18260 0
302 20250224 153100 469067900 18260 18260 18260 18260 1961
303 20250224 153000 469067900 18260 18260 18260 18260 1961
304 20250224 152900 433260040 18260 18260 18260 18260 0
305 20250224 152800 433260040 18260 18260 18260 18260 0
306 20250224 152700 433260040 18260 18260 18260 18260 0
307 20250224 152600 433260040 18260 18260 18260 18260 0
308 20250224 152500 433260040 18260 18260 18260 18260 0
309 20250224 152400 433260040 18260 18260 18260 18260 0
310 20250224 152300 433260040 18260 18260 18260 18260 0
311 20250224 152200 433260040 18260 18260 18260 18260 0
312 20250224 152100 433260040 18260 18260 18260 18260 0
313 20250224 152000 433260040 18260 18260 18260 18260 0
314 20250224 151900 433260040 18260 18260 18260 18260 0
315 20250224 151800 433260040 18260 18200 18260 18200 1012
316 20250224 151700 414803630 18200 18190 18200 18190 100
317 20250224 151600 412984620 18190 18190 18200 18190 65
318 20250224 151500 411802260 18180 18180 18180 18180 126
319 20250224 151400 409511580 18180 18180 18200 18180 47
320 20250224 151300 408657100 18180 18180 18180 18180 0
321 20250224 151200 408657100 18180 18180 18180 18180 0
322 20250224 151100 408657100 18180 18180 18180 18180 1
323 20250224 151000 408638920 18140 18190 18190 18140 57
324 20250224 150900 407603880 18200 18200 18200 18200 0
325 20250224 150800 407603880 18200 18200 18200 18200 0
326 20250224 150700 407603880 18200 18200 18200 18200 10
327 20250224 150600 407421880 18200 18200 18200 18200 1
328 20250224 150500 407403680 18200 18200 18200 18200 151
329 20250224 150400 404655480 18200 18200 18200 18200 1
330 20250224 150300 404637280 18160 18160 18160 18160 0
331 20250224 150200 404637280 18160 18160 18160 18160 193
332 20250224 150100 401132400 18140 18160 18160 18140 151
333 20250224 150000 398393240 18140 18150 18150 18140 5
334 20250224 145900 398302510 18190 18190 18190 18190 0
335 20250224 145800 398302510 18190 18190 18190 18190 0
336 20250224 145700 398302510 18190 18190 18190 18190 0
337 20250224 145600 398302510 18190 18190 18190 18190 0
338 20250224 145500 398302510 18190 18190 18190 18190 0
339 20250224 145400 398302510 18190 18190 18190 18190 0
340 20250224 145300 398302510 18190 18190 18190 18190 0
341 20250224 145200 398302510 18190 18190 18190 18190 0
342 20250224 145100 398302510 18190 18170 18190 18170 5
343 20250224 145000 398211640 18170 18170 18170 18170 7
344 20250224 144900 398084450 18170 18160 18170 18160 2
345 20250224 144800 398048120 18170 18170 18170 18170 0
346 20250224 144700 398048120 18170 18170 18170 18170 0
347 20250224 144600 398048120 18170 18160 18170 18160 2
348 20250224 144500 398011790 18160 18160 18160 18160 0
349 20250224 144400 398011790 18160 18160 18160 18160 0
350 20250224 144300 398011790 18160 18150 18170 18150 208
351 20250224 144200 394236340 18160 18170 18170 18160 4
352 20250224 144100 394163670 18160 18160 18160 18160 148
353 20250224 144000 391475990 18170 18160 18170 18160 8
354 20250224 143900 391330680 18190 18190 18190 18190 0
355 20250224 143800 391330680 18190 18190 18190 18190 0
356 20250224 143700 391330680 18190 18160 18190 18160 198
357 20250224 143600 387734970 18200 18200 18200 18200 0
358 20250224 143500 387734970 18200 18200 18200 18200 0
359 20250224 143400 387734970 18200 18200 18200 18200 0
360 20250224 143300 387734970 18200 18200 18200 18200 0
361 20250224 143200 387734970 18200 18180 18200 18180 151
362 20250224 143100 384988390 18180 18180 18180 18180 0
363 20250224 143000 384988390 18180 18150 18180 18150 15
364 20250224 142900 384715850 18170 18170 18170 18170 0
365 20250224 142800 384715850 18170 18150 18170 18150 3
366 20250224 142700 384661380 18150 18150 18150 18150 18
367 20250224 142600 384334680 18180 18180 18180 18180 0
368 20250224 142500 384334680 18180 18180 18180 18180 0
369 20250224 142400 384334680 18180 18180 18180 18180 0
370 20250224 142300 384334680 18180 18180 18180 18180 1
371 20250224 142200 384316500 18180 18180 18180 18180 0
372 20250224 142100 384316500 18180 18180 18180 18180 0
373 20250224 142000 384316500 18180 18180 18180 18180 0
374 20250224 141900 384316500 18180 18170 18180 18170 403
375 20250224 141800 376990780 18170 18170 18170 18170 0
376 20250224 141700 376990780 18170 18170 18170 18170 3
377 20250224 141600 376936270 18170 18170 18170 18170 0
378 20250224 141500 376936270 18170 18170 18170 18170 1
379 20250224 141400 376918100 18170 18170 18170 18170 0
380 20250224 141300 376918100 18170 18170 18170 18170 0
381 20250224 141200 376918100 18170 18170 18170 18170 6
382 20250224 141100 376809080 18140 18140 18140 18140 0
383 20250224 141000 376809080 18140 18160 18160 18140 2
384 20250224 140900 376772780 18140 18140 18140 18140 0
385 20250224 140800 376772780 18140 18140 18140 18140 0
386 20250224 140700 376772780 18140 18140 18140 18140 0
387 20250224 140600 376772780 18140 18150 18150 18140 150
388 20250224 140500 374051760 18180 18170 18180 18170 5
389 20250224 140400 373960900 18170 18180 18180 18170 107
390 20250224 140300 372015720 18180 18180 18180 18180 0
391 20250224 140200 372015720 18180 18180 18180 18180 0
392 20250224 140100 372015720 18180 18180 18180 18180 2
393 20250224 140000 371979360 18180 18180 18180 18180 1
394 20250224 135900 371961180 18190 18200 18200 18190 149
395 20250224 135800 369249480 18200 18200 18200 18200 0
396 20250224 135700 369249480 18200 18200 18200 18200 0
397 20250224 135600 369249480 18200 18200 18200 18200 121
398 20250224 135500 367047280 18200 18200 18200 18200 0
399 20250224 135400 367047280 18200 18200 18200 18200 0
400 20250224 135300 367047280 18200 18200 18200 18200 60
401 20250224 135200 365955280 18190 18190 18190 18190 0
402 20250224 135100 365955280 18190 18190 18190 18190 1
403 20250224 135000 365937090 18220 18220 18220 18220 1
404 20250224 134900 365918870 18210 18210 18210 18210 0
405 20250224 134800 365918870 18210 18210 18210 18210 57
406 20250224 134700 364880900 18210 18210 18210 18210 120
407 20250224 134600 362695700 18140 18140 18140 18140 0
408 20250224 134500 362695700 18140 18220 18220 18140 93
409 20250224 134400 361004680 18220 18230 18230 18220 1298
410 20250224 134300 337355050 18260 18260 18260 18260 0
411 20250224 134200 337355050 18260 18260 18260 18260 16
412 20250224 134100 337062890 18240 18240 18240 18240 6
413 20250224 134000 336953450 18240 18210 18290 18210 3977
414 20250224 133900 264497540 18210 18200 18210 18200 56
415 20250224 133800 263478330 18200 18200 18200 18200 404
416 20250224 133700 256125530 18140 18140 18140 18140 0
417 20250224 133600 256125530 18140 18140 18140 18140 0
418 20250224 133500 256125530 18140 18140 18140 18140 0
419 20250224 133400 256125530 18140 18140 18140 18140 0
420 20250224 133300 256125530 18140 18140 18140 18140 0
421 20250224 133200 256125530 18140 18140 18140 18140 0
422 20250224 133100 256125530 18140 18140 18140 18140 0
423 20250224 133000 256125530 18140 18140 18140 18140 33
424 20250224 132900 255526910 18140 18140 18140 18140 0
425 20250224 132800 255526910 18140 18140 18140 18140 50
426 20250224 132700 254619910 18140 18210 18210 18140 305
427 20250224 132600 249066210 18200 18080 18200 18080 3639
428 20250224 132500 183053050 18100 18100 18100 18100 0
429 20250224 132400 183053050 18100 18090 18100 18090 118
430 20250224 132300 180918370 18060 18060 18060 18060 0
431 20250224 132200 180918370 18060 18060 18060 18060 0
432 20250224 132100 180918370 18060 18060 18060 18060 0
433 20250224 132000 180918370 18060 18060 18060 18060 0
434 20250224 131900 180918370 18060 18060 18060 18060 3
435 20250224 131800 180864190 18090 18090 18090 18090 0
436 20250224 131700 180864190 18090 18090 18090 18090 0
437 20250224 131600 180864190 18090 18090 18090 18090 0
438 20250224 131500 180864190 18090 18090 18090 18090 0
439 20250224 131400 180864190 18090 18090 18090 18090 0
440 20250224 131300 180864190 18090 18090 18090 18090 0
441 20250224 131200 180864190 18090 18090 18090 18090 0
442 20250224 131100 180864190 18090 18090 18090 18090 0
443 20250224 131000 180864190 18090 18090 18090 18090 0
444 20250224 130900 180864190 18090 18090 18090 18090 0
445 20250224 130800 180864190 18090 18090 18090 18090 0
446 20250224 130700 180864190 18090 18090 18090 18090 0
447 20250224 130600 180864190 18090 18090 18090 18090 0
448 20250224 130500 180864190 18090 18090 18090 18090 1
449 20250224 130400 180846100 18060 18060 18060 18060 0
450 20250224 130300 180846100 18060 18060 18060 18060 0
451 20250224 130200 180846100 18060 18060 18060 18060 0
452 20250224 130100 180846100 18060 18060 18060 18060 0
453 20250224 130000 180846100 18060 18060 18060 18060 1
454 20250224 125900 180828040 18080 18060 18080 18060 52
455 20250224 125800 179888900 18080 18080 18080 18080 3
456 20250224 125700 179834660 18060 18070 18070 18060 150
457 20250224 125600 177124650 18080 18080 18080 18080 3
458 20250224 125500 177070410 18110 18110 18110 18110 0
459 20250224 125400 177070410 18110 18110 18110 18110 0
460 20250224 125300 177070410 18110 18080 18110 18080 153
461 20250224 125200 174301110 18110 18110 18110 18110 0
462 20250224 125100 174301110 18110 18110 18110 18110 0
463 20250224 125000 174301110 18110 18110 18110 18110 0
464 20250224 124900 174301110 18110 18110 18110 18110 0
465 20250224 124800 174301110 18110 18110 18110 18110 2
466 20250224 124700 174264890 18110 18110 18110 18110 0
467 20250224 124600 174264890 18110 18110 18110 18110 0
468 20250224 124500 174264890 18110 18110 18110 18110 0
469 20250224 124400 174264890 18110 18110 18110 18110 0
470 20250224 124300 174264890 18110 18110 18110 18110 0
471 20250224 124200 174264890 18110 18110 18110 18110 1
472 20250224 124100 174246780 18020 18020 18020 18020 0
473 20250224 124000 174246780 18020 18020 18020 18020 0
474 20250224 123900 174246780 18020 18020 18020 18020 0
475 20250224 123800 174246780 18020 18020 18020 18020 0
476 20250224 123700 174246780 18020 18020 18020 18020 0
477 20250224 123600 174246780 18020 18020 18020 18020 0
478 20250224 123500 174246780 18020 18050 18050 18020 25
479 20250224 123400 173796220 18060 18060 18060 18060 102
480 20250224 123300 171954100 18110 18110 18110 18110 1
481 20250224 123200 171935990 18110 18110 18110 18110 1
482 20250224 123100 171917880 18010 18010 18010 18010 0
483 20250224 123000 171917880 18010 18010 18010 18010 0
484 20250224 122900 171917880 18010 18010 18010 18010 1
485 20250224 122800 171899870 18020 18020 18020 18020 0
486 20250224 122700 171899870 18020 18020 18020 18020 0
487 20250224 122600 171899870 18020 18020 18020 18020 0
488 20250224 122500 171899870 18020 18020 18020 18020 0
489 20250224 122400 171899870 18020 18020 18020 18020 0
490 20250224 122300 171899870 18020 18020 18020 18020 0
491 20250224 122200 171899870 18020 18030 18030 18020 423
492 20250224 122100 164276770 18030 18030 18030 18030 0
493 20250224 122000 164276770 18030 18030 18030 18030 1
494 20250224 121900 164258740 18050 18050 18050 18050 0
495 20250224 121800 164258740 18050 18050 18050 18050 0
496 20250224 121700 164258740 18050 18050 18050 18050 100
497 20250224 121600 162453740 18080 18080 18080 18080 0
498 20250224 121500 162453740 18080 18080 18080 18080 0
499 20250224 121400 162453740 18080 18080 18080 18080 0
500 20250224 121300 162453740 18080 18080 18080 18080 0
501 20250224 121200 162453740 18080 18080 18080 18080 0
502 20250224 121100 162453740 18080 18100 18100 18080 80
503 20250224 121000 161007140 18080 18080 18080 18080 0
504 20250224 120900 161007140 18080 18080 18080 18080 0
505 20250224 120800 161007140 18080 18080 18080 18080 0
506 20250224 120700 161007140 18080 18080 18080 18080 0
507 20250224 120600 161007140 18080 18080 18080 18080 0
508 20250224 120500 161007140 18080 18080 18080 18080 0
509 20250224 120400 161007140 18080 18080 18080 18080 0
510 20250224 120300 161007140 18080 18080 18080 18080 0
511 20250224 120200 161007140 18080 18080 18080 18080 0
512 20250224 120100 161007140 18080 18080 18080 18080 0
513 20250224 120000 161007140 18080 18080 18080 18080 0
514 20250224 115900 161007140 18080 18080 18080 18080 0
515 20250224 115800 161007140 18080 18080 18080 18080 0
516 20250224 115700 161007140 18080 18080 18080 18080 0
517 20250224 115600 161007140 18080 18080 18080 18080 0
518 20250224 115500 161007140 18080 18080 18080 18080 0
519 20250224 115400 161007140 18080 18080 18080 18080 0
520 20250224 115300 161007140 18080 18080 18080 18080 0
521 20250224 115200 161007140 18080 18080 18080 18080 0
522 20250224 115100 161007140 18080 18080 18080 18080 0
523 20250224 115000 161007140 18080 18080 18080 18080 0
524 20250224 114900 161007140 18080 18080 18080 18080 0
525 20250224 114800 161007140 18080 18080 18080 18080 0
526 20250224 114700 161007140 18080 18080 18080 18080 0
527 20250224 114600 161007140 18080 18080 18080 18080 0
528 20250224 114500 161007140 18080 18080 18080 18080 111
529 20250224 114400 159000260 18070 18070 18070 18070 0
530 20250224 114300 159000260 18070 18070 18070 18070 164
531 20250224 114200 156036780 18070 18040 18070 18040 560
532 20250224 114100 145922650 18070 18070 18070 18070 0
533 20250224 114000 145922650 18070 18070 18070 18070 0
534 20250224 113900 145922650 18070 18070 18070 18070 0
535 20250224 113800 145922650 18070 18070 18070 18070 0
536 20250224 113700 145922650 18070 18070 18070 18070 0
537 20250224 113600 145922650 18070 18090 18090 18070 482
538 20250224 113500 137212790 18120 18120 18120 18120 6
539 20250224 113400 137104070 18110 18100 18110 18100 65
540 20250224 113300 135927410 18100 18100 18100 18100 0
541 20250224 113200 135927410 18100 18100 18100 18100 0
542 20250224 113100 135927410 18100 18100 18100 18100 0
543 20250224 113000 135927410 18100 18100 18100 18100 0
544 20250224 112900 135927410 18100 18100 18100 18100 0
545 20250224 112800 135927410 18100 18100 18100 18100 0
546 20250224 112700 135927410 18100 18100 18100 18100 0
547 20250224 112600 135927410 18100 18100 18100 18100 0
548 20250224 112500 135927410 18100 18100 18100 18100 0
549 20250224 112400 135927410 18100 18080 18100 18080 20
550 20250224 112300 135565790 18080 18080 18080 18080 10
551 20250224 112200 135384990 18110 18110 18110 18110 0
552 20250224 112100 135384990 18110 18110 18110 18110 0
553 20250224 112000 135384990 18110 18100 18110 18100 10
554 20250224 111900 135203980 18090 18080 18090 18080 29
555 20250224 111800 134679560 18080 18080 18080 18080 0
556 20250224 111700 134679560 18080 18080 18080 18080 0
557 20250224 111600 134679560 18080 18080 18080 18080 0
558 20250224 111500 134679560 18080 18080 18080 18080 0
559 20250224 111400 134679560 18080 18080 18080 18080 0
560 20250224 111300 134679560 18080 18080 18080 18080 0
561 20250224 111200 134679560 18080 18080 18080 18080 0
562 20250224 111100 134679560 18080 18080 18080 18080 0
563 20250224 111000 134679560 18080 18060 18080 18060 23
564 20250224 110900 134264160 18070 18070 18070 18070 0
565 20250224 110800 134264160 18070 18070 18070 18070 0
566 20250224 110700 134264160 18070 18070 18070 18070 0
567 20250224 110600 134264160 18070 18070 18070 18070 0
568 20250224 110500 134264160 18070 18070 18070 18070 0
569 20250224 110400 134264160 18070 18070 18070 18070 0
570 20250224 110300 134264160 18070 18070 18070 18070 0
571 20250224 110200 134264160 18070 18070 18070 18070 0
572 20250224 110100 134264160 18070 18070 18070 18070 0
573 20250224 110000 134264160 18070 18070 18070 18070 0
574 20250224 105900 134264160 18070 18070 18070 18070 0
575 20250224 105800 134264160 18070 18070 18070 18070 0
576 20250224 105700 134264160 18070 18070 18070 18070 0
577 20250224 105600 134264160 18070 18070 18070 18070 57
578 20250224 105500 133234170 18080 18100 18100 18080 92
579 20250224 105400 131570150 18090 18090 18090 18090 45
580 20250224 105300 130756100 18100 18100 18100 18100 0
581 20250224 105200 130756100 18100 18100 18100 18100 0
582 20250224 105100 130756100 18100 18100 18100 18100 4
583 20250224 105000 130683700 18100 18110 18110 18100 10
584 20250224 104900 130502670 18110 18110 18110 18110 0
585 20250224 104800 130502670 18110 18110 18110 18110 5
586 20250224 104700 130412120 18110 18110 18110 18110 19
587 20250224 104600 130068030 18110 18110 18110 18110 19
588 20250224 104500 129723940 18120 18120 18120 18120 0
589 20250224 104400 129723940 18120 18120 18120 18120 0
590 20250224 104300 129723940 18120 18120 18120 18120 0
591 20250224 104200 129723940 18120 18120 18120 18120 0
592 20250224 104100 129723940 18120 18120 18120 18120 0
593 20250224 104000 129723940 18120 18120 18120 18120 0
594 20250224 103900 129723940 18120 18120 18120 18120 0
595 20250224 103800 129723940 18120 18120 18120 18120 0
596 20250224 103700 129723940 18120 18120 18120 18120 0
597 20250224 103600 129723940 18120 18120 18120 18120 2
598 20250224 103500 129687700 18120 18120 18120 18120 0
599 20250224 103400 129687700 18120 18120 18120 18120 0
600 20250224 103300 129687700 18120 18130 18130 18120 107
601 20250224 103200 127748840 18130 18110 18190 18110 261
602 20250224 103100 123006870 18080 18080 18080 18080 77
603 20250224 103000 121614710 18150 18150 18150 18150 0
604 20250224 102900 121614710 18150 18150 18150 18150 0
605 20250224 102800 121614710 18150 18150 18150 18150 0
606 20250224 102700 121614710 18150 18100 18150 18100 573
607 20250224 102600 111216820 18100 18100 18100 18100 1
608 20250224 102500 111198720 18050 18050 18050 18050 0
609 20250224 102400 111198720 18050 18050 18050 18050 0
610 20250224 102300 111198720 18050 18050 18050 18050 0
611 20250224 102200 111198720 18050 18050 18050 18050 0
612 20250224 102100 111198720 18050 18040 18050 18040 462
613 20250224 102000 102859720 18040 18040 18040 18040 0
614 20250224 101900 102859720 18040 18040 18040 18040 7
615 20250224 101800 102733440 18040 18040 18040 18040 0
616 20250224 101700 102733440 18040 18040 18040 18040 0
617 20250224 101600 102733440 18040 18020 18040 18020 108
618 20250224 101500 100787260 18020 18050 18050 18020 140
619 20250224 101400 98262360 18050 18050 18050 18050 0
620 20250224 101300 98262360 18050 18050 18050 18050 10
621 20250224 101200 98081860 18050 18050 18050 18050 10
622 20250224 101100 97901360 18040 18070 18070 18040 38
623 20250224 101000 97215100 18070 18080 18080 18070 17
624 20250224 100900 96907800 18140 18140 18140 18140 0
625 20250224 100800 96907800 18140 18140 18140 18140 0
626 20250224 100700 96907800 18140 18140 18140 18140 0
627 20250224 100600 96907800 18140 18100 18140 18100 300
628 20250224 100500 91468260 18100 18100 18100 18100 0
629 20250224 100400 91468260 18100 18100 18100 18100 5
630 20250224 100300 91377760 18100 18100 18100 18100 0
631 20250224 100200 91377760 18100 18070 18100 18070 138
632 20250224 100100 88884070 18070 18070 18070 18070 1
633 20250224 100000 88866000 18040 18220 18220 18040 309
634 20250224 095900 83280410 18090 18090 18090 18090 100
635 20250224 095800 81471410 18090 18050 18150 18050 898
636 20250224 095700 65223770 18050 18050 18050 18050 3
637 20250224 095600 65169620 18060 18060 18060 18060 0
638 20250224 095500 65169620 18060 18030 18060 18030 7
639 20250224 095400 65043260 18030 18030 18030 18030 0
640 20250224 095300 65043260 18030 18030 18030 18030 0
641 20250224 095200 65043260 18030 18040 18040 18010 45
642 20250224 095100 64232350 18040 18040 18060 18030 134
643 20250224 095000 61814640 18030 18010 18030 18010 13
644 20250224 094900 61580490 17990 17990 17990 17990 0
645 20250224 094800 61580490 17990 18010 18010 17990 70
646 20250224 094700 60321170 18040 18030 18040 18030 2
647 20250224 094600 60285100 18010 18010 18010 18010 1
648 20250224 094500 60267090 18020 18020 18020 18020 1
649 20250224 094400 60249070 18000 17970 18000 17970 97
650 20250224 094300 58504020 17970 17930 17970 17930 9
651 20250224 094200 58342560 17900 17910 17910 17900 18
652 20250224 094100 58020200 17910 17910 17910 17910 0
653 20250224 094000 58020200 17910 17910 17910 17910 0
654 20250224 093900 58020200 17910 17910 17910 17910 0
655 20250224 093800 58020200 17910 17910 17910 17910 2
656 20250224 093700 57984380 17910 17910 17910 17910 83
657 20250224 093600 56497850 17910 17910 17910 17910 11
658 20250224 093500 56300840 17910 17930 17930 17910 21
659 20250224 093400 55924330 17910 17910 17910 17910 50
660 20250224 093300 55028830 17890 17890 17890 17880 111
661 20250224 093200 53043050 17880 17880 17880 17880 0
662 20250224 093100 53043050 17880 17870 17880 17870 5
663 20250224 093000 52953680 17820 17820 17820 17820 0
664 20250224 092900 52953680 17820 17820 17820 17820 0
665 20250224 092800 52953680 17820 17810 17820 17810 795
666 20250224 092700 38786930 17820 17820 17820 17820 0
667 20250224 092600 38786930 17820 17820 17820 17820 0
668 20250224 092500 38786930 17820 17820 17820 17820 1
669 20250224 092400 38769110 17820 17820 17820 17820 0
670 20250224 092300 38769110 17820 17820 17820 17820 0
671 20250224 092200 38769110 17820 17820 17820 17820 0
672 20250224 092100 38769110 17820 17800 17820 17800 11
673 20250224 092000 38573270 17800 17800 17800 17800 1
674 20250224 091900 38555470 17840 17840 17840 17840 0
675 20250224 091800 38555470 17840 17840 17840 17840 2
676 20250224 091700 38519790 17840 17840 17840 17840 0
677 20250224 091600 38519790 17840 17840 17840 17830 322
678 20250224 091500 32775540 17820 17820 17820 17820 0
679 20250224 091400 32775540 17820 17820 17820 17820 0
680 20250224 091300 32775540 17820 17820 17820 17820 0
681 20250224 091200 32775540 17820 17790 17840 17700 483
682 20250224 091100 24203030 17710 17730 17730 17710 109
683 20250224 091000 22271600 17900 17840 17900 17730 508
684 20250224 090900 13185010 17790 17790 17790 17790 0
685 20250224 090800 13185010 17790 17790 17790 17790 0
686 20250224 090700 13185010 17790 17820 17900 17750 468
687 20250224 090600 4872410 17900 17900 17900 17900 25
688 20250224 090500 4424910 17970 17970 17970 17970 30
689 20250224 090400 3885810 17980 17980 17980 17980 3
690 20250224 090300 3831870 17990 17990 17990 17990 0
691 20250224 090200 3831870 17990 17990 17990 17990 0
692 20250224 090100 3831870 17990 17990 17990 17990 0
693 20250224 090000 3831870 17990 17990 17990 17990 213