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

705
199730/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,204300,46258670,5800,5800,5800,5800,802
20250224,204200,46258670,5800,5800,5800,5800,0
20250224,204100,46258670,5800,5800,5800,5800,0
20250224,204000,46258670,5800,5800,5800,5800,0
20250224,203900,46258670,5800,5800,5800,5800,0
20250224,203800,46258670,5800,5800,5800,5800,0
20250224,203700,46258670,5800,5800,5800,5800,0
20250224,203600,46258670,5800,5800,5800,5800,0
20250224,203500,46258670,5800,5800,5800,5800,0
20250224,203400,46258670,5800,5800,5800,5800,0
20250224,203300,46258670,5800,5800,5800,5800,0
20250224,203200,46258670,5800,5800,5800,5800,0
20250224,203100,46258670,5800,5800,5800,5800,0
20250224,203000,46258670,5800,5800,5800,5800,0
20250224,202900,46258670,5800,5800,5800,5800,0
20250224,202800,46258670,5800,5800,5800,5800,0
20250224,202700,46258670,5800,5800,5800,5800,0
20250224,202600,46258670,5800,5800,5800,5800,0
20250224,202500,46258670,5800,5800,5800,5800,0
20250224,202400,46258670,5800,5800,5800,5800,0
20250224,202300,46258670,5800,5800,5800,5800,0
20250224,202200,46258670,5800,5800,5800,5800,0
20250224,202100,46258670,5800,5800,5800,5800,0
20250224,202000,46258670,5800,5800,5800,5800,0
20250224,201900,46258670,5800,5800,5800,5800,0
20250224,201800,46258670,5800,5800,5800,5800,0
20250224,201700,46258670,5800,5800,5800,5800,0
20250224,201600,46258670,5800,5800,5800,5800,0
20250224,201500,46258670,5800,5800,5800,5800,0
20250224,201400,46258670,5800,5800,5800,5800,0
20250224,201300,46258670,5800,5800,5800,5800,802
20250224,201200,46258670,5800,5800,5800,5800,0
20250224,201100,46258670,5800,5800,5800,5800,0
20250224,201000,46258670,5800,5800,5800,5800,0
20250224,200900,46258670,5800,5800,5800,5800,0
20250224,200800,46258670,5800,5800,5800,5800,0
20250224,200700,46258670,5800,5800,5800,5800,0
20250224,200600,46258670,5800,5800,5800,5800,0
20250224,200500,46258670,5800,5800,5800,5800,0
20250224,200400,46258670,5800,5800,5800,5800,0
20250224,200300,46258670,5800,5800,5800,5800,0
20250224,200200,46258670,5800,5800,5800,5800,0
20250224,200100,46258670,5800,5800,5800,5800,0
20250224,200000,46258670,5800,5800,5800,5800,0
20250224,195900,46258670,5800,5800,5800,5800,0
20250224,195800,46258670,5800,5800,5800,5800,0
20250224,195700,46258670,5800,5800,5800,5800,0
20250224,195600,46258670,5800,5800,5800,5800,0
20250224,195500,46258670,5800,5800,5800,5800,0
20250224,195400,46258670,5800,5800,5800,5800,0
20250224,195300,46258670,5800,5800,5800,5800,0
20250224,195200,46258670,5800,5800,5800,5800,0
20250224,195100,46258670,5800,5800,5800,5800,0
20250224,195000,46258670,5800,5800,5800,5800,0
20250224,194900,46258670,5800,5800,5800,5800,0
20250224,194800,46258670,5800,5800,5800,5800,0
20250224,194700,46258670,5800,5800,5800,5800,0
20250224,194600,46258670,5800,5800,5800,5800,0
20250224,194500,46258670,5800,5800,5800,5800,0
20250224,194400,46258670,5800,5800,5800,5800,0
20250224,194300,46258670,5800,5800,5800,5800,802
20250224,194200,46258670,5800,5800,5800,5800,0
20250224,194100,46258670,5800,5800,5800,5800,0
20250224,194000,46258670,5800,5800,5800,5800,0
20250224,193900,46258670,5800,5800,5800,5800,0
20250224,193800,46258670,5800,5800,5800,5800,0
20250224,193700,46258670,5800,5800,5800,5800,0
20250224,193600,46258670,5800,5800,5800,5800,0
20250224,193500,46258670,5800,5800,5800,5800,0
20250224,193400,46258670,5800,5800,5800,5800,0
20250224,193300,46258670,5800,5800,5800,5800,0
20250224,193200,46258670,5800,5800,5800,5800,0
20250224,193100,46258670,5800,5800,5800,5800,0
20250224,193000,46258670,5800,5800,5800,5800,0
20250224,192900,46258670,5800,5800,5800,5800,0
20250224,192800,46258670,5800,5800,5800,5800,0
20250224,192700,46258670,5800,5800,5800,5800,0
20250224,192600,46258670,5800,5800,5800,5800,0
20250224,192500,46258670,5800,5800,5800,5800,0
20250224,192400,46258670,5800,5800,5800,5800,0
20250224,192300,46258670,5800,5800,5800,5800,0
20250224,192200,46258670,5800,5800,5800,5800,0
20250224,192100,46258670,5800,5800,5800,5800,0
20250224,192000,46258670,5800,5800,5800,5800,0
20250224,191900,46258670,5800,5800,5800,5800,0
20250224,191800,46258670,5800,5800,5800,5800,0
20250224,191700,46258670,5800,5800,5800,5800,0
20250224,191600,46258670,5800,5800,5800,5800,0
20250224,191500,46258670,5800,5800,5800,5800,0
20250224,191400,46258670,5800,5800,5800,5800,0
20250224,191300,46258670,5800,5800,5800,5800,802
20250224,191200,46258670,5800,5800,5800,5800,0
20250224,191100,46258670,5800,5800,5800,5800,0
20250224,191000,46258670,5800,5800,5800,5800,0
20250224,190900,46258670,5800,5800,5800,5800,0
20250224,190800,46258670,5800,5800,5800,5800,0
20250224,190700,46258670,5800,5800,5800,5800,0
20250224,190600,46258670,5800,5800,5800,5800,0
20250224,190500,46258670,5800,5800,5800,5800,0
20250224,190400,46258670,5800,5800,5800,5800,0
20250224,190300,46258670,5800,5800,5800,5800,0
20250224,190200,46258670,5800,5800,5800,5800,0
20250224,190100,46258670,5800,5800,5800,5800,0
20250224,190000,46258670,5800,5800,5800,5800,0
20250224,185900,46258670,5800,5800,5800,5800,0
20250224,185800,46258670,5800,5800,5800,5800,0
20250224,185700,46258670,5800,5800,5800,5800,0
20250224,185600,46258670,5800,5800,5800,5800,0
20250224,185500,46258670,5800,5800,5800,5800,0
20250224,185400,46258670,5800,5800,5800,5800,0
20250224,185300,46258670,5800,5800,5800,5800,0
20250224,185200,46258670,5800,5800,5800,5800,0
20250224,185100,46258670,5800,5800,5800,5800,0
20250224,185000,46258670,5800,5800,5800,5800,0
20250224,184900,46258670,5800,5800,5800,5800,0
20250224,184800,46258670,5800,5800,5800,5800,0
20250224,184700,46258670,5800,5800,5800,5800,0
20250224,184600,46258670,5800,5800,5800,5800,0
20250224,184500,46258670,5800,5800,5800,5800,0
20250224,184400,46258670,5800,5800,5800,5800,0
20250224,184300,46258670,5800,5800,5800,5800,802
20250224,184200,46258670,5800,5800,5800,5800,0
20250224,184100,46258670,5800,5800,5800,5800,0
20250224,184000,46258670,5800,5800,5800,5800,0
20250224,183900,46258670,5800,5800,5800,5800,0
20250224,183800,46258670,5800,5800,5800,5800,0
20250224,183700,46258670,5800,5800,5800,5800,0
20250224,183600,46258670,5800,5800,5800,5800,0
20250224,183500,46258670,5800,5800,5800,5800,0
20250224,183400,46258670,5800,5800,5800,5800,0
20250224,183300,46258670,5800,5800,5800,5800,0
20250224,183200,46258670,5800,5800,5800,5800,0
20250224,183100,46258670,5800,5800,5800,5800,0
20250224,183000,46258670,5800,5800,5800,5800,0
20250224,182900,46258670,5800,5800,5800,5800,0
20250224,182800,46258670,5800,5800,5800,5800,0
20250224,182700,46258670,5800,5800,5800,5800,0
20250224,182600,46258670,5800,5800,5800,5800,0
20250224,182500,46258670,5800,5800,5800,5800,0
20250224,182400,46258670,5800,5800,5800,5800,0
20250224,182300,46258670,5800,5800,5800,5800,0
20250224,182200,46258670,5800,5800,5800,5800,0
20250224,182100,46258670,5800,5800,5800,5800,0
20250224,182000,46258670,5800,5800,5800,5800,0
20250224,181900,46258670,5800,5800,5800,5800,0
20250224,181800,46258670,5800,5800,5800,5800,0
20250224,181700,46258670,5800,5800,5800,5800,0
20250224,181600,46258670,5800,5800,5800,5800,0
20250224,181500,46258670,5800,5800,5800,5800,0
20250224,181400,46258670,5800,5800,5800,5800,0
20250224,181300,46258670,5800,5800,5800,5800,802
20250224,181200,46258670,5800,5800,5800,5800,0
20250224,181100,46258670,5800,5800,5800,5800,0
20250224,181000,46258670,5800,5800,5800,5800,0
20250224,180900,46258670,5800,5800,5800,5800,0
20250224,180800,46258670,5800,5800,5800,5800,0
20250224,180700,46258670,5800,5800,5800,5800,0
20250224,180600,46258670,5800,5800,5800,5800,0
20250224,180500,46258670,5800,5800,5800,5800,0
20250224,180400,46258670,5800,5800,5800,5800,0
20250224,180300,46258670,5800,5800,5800,5800,0
20250224,180200,46258670,5800,5800,5800,5800,0
20250224,180100,46258670,5800,5800,5800,5800,0
20250224,180000,46258670,5800,5800,5800,5800,0
20250224,175900,46258670,5800,5800,5800,5800,0
20250224,175800,46258670,5800,5800,5800,5800,0
20250224,175700,46258670,5800,5800,5800,5800,0
20250224,175600,46258670,5800,5800,5800,5800,0
20250224,175500,46258670,5800,5800,5800,5800,0
20250224,175400,46258670,5800,5800,5800,5800,0
20250224,175300,46258670,5800,5800,5800,5800,0
20250224,175200,46258670,5800,5800,5800,5800,0
20250224,175100,46258670,5800,5800,5800,5800,0
20250224,175000,46258670,5800,5800,5800,5800,0
20250224,174900,46258670,5800,5800,5800,5800,0
20250224,174800,46258670,5800,5800,5800,5800,0
20250224,174700,46258670,5800,5800,5800,5800,0
20250224,174600,46258670,5800,5800,5800,5800,0
20250224,174500,46258670,5800,5800,5800,5800,0
20250224,174400,46258670,5800,5800,5800,5800,0
20250224,174300,46258670,5800,5800,5800,5800,802
20250224,174200,46258670,5800,5800,5800,5800,0
20250224,174100,46258670,5800,5800,5800,5800,0
20250224,174000,46258670,5800,5800,5800,5800,0
20250224,173900,46258670,5800,5800,5800,5800,0
20250224,173800,46258670,5800,5800,5800,5800,0
20250224,173700,46258670,5800,5800,5800,5800,0
20250224,173600,46258670,5800,5800,5800,5800,0
20250224,173500,46258670,5800,5800,5800,5800,0
20250224,173400,46258670,5800,5800,5800,5800,0
20250224,173300,46258670,5800,5800,5800,5800,0
20250224,173200,46258670,5800,5800,5800,5800,0
20250224,173100,46258670,5800,5800,5800,5800,0
20250224,173000,46258670,5800,5800,5800,5800,0
20250224,172900,46258670,5800,5800,5800,5800,0
20250224,172800,46258670,5800,5800,5800,5800,0
20250224,172700,46258670,5800,5800,5800,5800,0
20250224,172600,46258670,5800,5800,5800,5800,0
20250224,172500,46258670,5800,5800,5800,5800,0
20250224,172400,46258670,5800,5800,5800,5800,0
20250224,172300,46258670,5800,5800,5800,5800,0
20250224,172200,46258670,5800,5800,5800,5800,0
20250224,172100,46258670,5800,5800,5800,5800,0
20250224,172000,46258670,5800,5800,5800,5800,0
20250224,171900,46258670,5800,5800,5800,5800,0
20250224,171800,46258670,5800,5800,5800,5800,0
20250224,171700,46258670,5800,5800,5800,5800,0
20250224,171600,46258670,5800,5800,5800,5800,0
20250224,171500,46258670,5800,5800,5800,5800,0
20250224,171400,46258670,5800,5800,5800,5800,0
20250224,171300,46258670,5800,5800,5800,5800,802
20250224,171200,46258670,5800,5800,5800,5800,0
20250224,171100,46258670,5800,5800,5800,5800,0
20250224,171000,46258670,5800,5800,5800,5800,0
20250224,170900,46258670,5800,5800,5800,5800,0
20250224,170800,46258670,5800,5800,5800,5800,0
20250224,170700,46258670,5800,5800,5800,5800,0
20250224,170600,46258670,5800,5800,5800,5800,0
20250224,170500,46258670,5800,5800,5800,5800,0
20250224,170400,46258670,5800,5800,5800,5800,0
20250224,170300,46258670,5800,5800,5800,5800,0
20250224,170200,46258670,5800,5800,5800,5800,0
20250224,170100,46258670,5800,5800,5800,5800,0
20250224,170000,46258670,5800,5800,5800,5800,0
20250224,165900,46258670,5800,5800,5800,5800,0
20250224,165800,46258670,5800,5800,5800,5800,0
20250224,165700,46258670,5800,5800,5800,5800,0
20250224,165600,46258670,5800,5800,5800,5800,0
20250224,165500,46258670,5800,5800,5800,5800,0
20250224,165400,46258670,5800,5800,5800,5800,0
20250224,165300,46258670,5800,5800,5800,5800,0
20250224,165200,46258670,5800,5800,5800,5800,0
20250224,165100,46258670,5800,5800,5800,5800,0
20250224,165000,46258670,5800,5800,5800,5800,0
20250224,164900,46258670,5800,5800,5800,5800,0
20250224,164800,46258670,5800,5800,5800,5800,0
20250224,164700,46258670,5800,5800,5800,5800,0
20250224,164600,46258670,5800,5800,5800,5800,0
20250224,164500,46258670,5800,5800,5800,5800,0
20250224,164400,46258670,5800,5800,5800,5800,0
20250224,164300,46258670,5800,5800,5800,5800,802
20250224,164200,46258670,5800,5800,5800,5800,0
20250224,164100,46258670,5800,5800,5800,5800,0
20250224,164000,46258670,5800,5800,5800,5800,0
20250224,163900,46258670,5800,5800,5800,5800,0
20250224,163800,46258670,5800,5800,5800,5800,0
20250224,163700,46258670,5800,5800,5800,5800,0
20250224,163600,46258670,5800,5800,5800,5800,0
20250224,163500,46258670,5800,5800,5800,5800,0
20250224,163400,46258670,5800,5800,5800,5800,0
20250224,163300,46258670,5800,5800,5800,5800,0
20250224,163200,46258670,5800,5800,5800,5800,0
20250224,163100,46258670,5800,5800,5800,5800,0
20250224,163000,46258670,5800,5800,5800,5800,0
20250224,162900,46258670,5800,5800,5800,5800,0
20250224,162800,46258670,5800,5800,5800,5800,0
20250224,162700,46258670,5800,5800,5800,5800,0
20250224,162600,46258670,5800,5800,5800,5800,0
20250224,162500,46258670,5800,5800,5800,5800,0
20250224,162400,46258670,5800,5800,5800,5800,0
20250224,162300,46258670,5800,5800,5800,5800,0
20250224,162200,46258670,5800,5800,5800,5800,0
20250224,162100,46258670,5800,5800,5800,5800,0
20250224,162000,46258670,5800,5800,5800,5800,0
20250224,161900,46258670,5800,5800,5800,5800,0
20250224,161800,46258670,5800,5800,5800,5800,0
20250224,161700,46258670,5800,5800,5800,5800,0
20250224,161600,46258670,5800,5800,5800,5800,0
20250224,161500,46258670,5800,5800,5800,5800,0
20250224,161400,46258670,5800,5800,5800,5800,0
20250224,161300,46258670,5800,5800,5800,5800,802
20250224,161200,46258670,5800,5800,5800,5800,0
20250224,161100,46258670,5800,5800,5800,5800,0
20250224,161000,46258670,5800,5800,5800,5800,0
20250224,160900,46258670,5800,5800,5800,5800,0
20250224,160800,46258670,5800,5800,5800,5800,0
20250224,160700,46258670,5800,5800,5800,5800,0
20250224,160600,46258670,5800,5800,5800,5800,0
20250224,160500,46258670,5800,5800,5800,5800,0
20250224,160400,46258670,5800,5800,5800,5800,0
20250224,160300,46258670,5800,5800,5800,5800,0
20250224,160200,46258670,5800,5800,5800,5800,0
20250224,160100,46258670,5800,5800,5800,5800,0
20250224,160000,46258670,5800,5800,5800,5800,0
20250224,155900,46258670,5800,5800,5800,5800,0
20250224,155800,46258670,5800,5800,5800,5800,0
20250224,155700,46258670,5800,5800,5800,5800,0
20250224,155600,46258670,5800,5800,5800,5800,0
20250224,155500,46258670,5800,5800,5800,5800,0
20250224,155400,46258670,5800,5800,5800,5800,0
20250224,155300,46258670,5800,5800,5800,5800,0
20250224,155200,46258670,5800,5800,5800,5800,0
20250224,155100,46258670,5800,5800,5800,5800,0
20250224,155000,46258670,5800,5800,5800,5800,0
20250224,154900,46258670,5800,5800,5800,5800,0
20250224,154800,46258670,5800,5800,5800,5800,0
20250224,154700,46258670,5800,5800,5800,5800,0
20250224,154600,46258670,5800,5800,5800,5800,0
20250224,154500,46258670,5800,5800,5800,5800,0
20250224,154400,46258670,5800,5800,5800,5800,0
20250224,154300,46258670,5800,5800,5800,5800,802
20250224,154200,46258670,5800,5800,5800,5800,0
20250224,154100,46258670,5800,5800,5800,5800,0
20250224,154000,46258670,5800,5800,5800,5800,0
20250224,153900,46258670,5800,5800,5800,5800,0
20250224,153800,46258670,5800,5800,5800,5800,0
20250224,153700,46258670,5800,5800,5800,5800,0
20250224,153600,46258670,5800,5800,5800,5800,0
20250224,153500,46258670,5800,5800,5800,5800,0
20250224,153400,46258670,5800,5800,5800,5800,0
20250224,153300,46258670,5800,5800,5800,5800,0
20250224,153200,46258670,5800,5800,5800,5800,0
20250224,153100,46258670,5800,5800,5800,5800,0
20250224,153000,46258670,5800,5800,5800,5800,802
20250224,152900,41607070,5770,5770,5770,5770,0
20250224,152800,41607070,5770,5770,5770,5770,0
20250224,152700,41607070,5770,5770,5770,5770,0
20250224,152600,41607070,5770,5770,5770,5770,0
20250224,152500,41607070,5770,5770,5770,5770,0
20250224,152400,41607070,5770,5770,5770,5770,0
20250224,152300,41607070,5770,5770,5770,5770,0
20250224,152200,41607070,5770,5770,5770,5770,0
20250224,152100,41607070,5770,5770,5770,5770,0
20250224,152000,41607070,5770,5770,5770,5770,0
20250224,151900,41607070,5770,5770,5770,5770,186
20250224,151800,40533850,5780,5790,5790,5780,234
20250224,151700,39180730,5810,5810,5810,5810,0
20250224,151600,39180730,5810,5810,5810,5810,86
20250224,151500,38681070,5810,5810,5810,5810,0
20250224,151400,38681070,5810,5810,5810,5810,66
20250224,151300,38297610,5810,5810,5810,5810,78
20250224,151200,37844430,5810,5810,5810,5810,0
20250224,151100,37844430,5810,5810,5810,5810,86
20250224,151000,37344770,5780,5780,5780,5780,172
20250224,150900,36350610,5780,5780,5780,5780,0
20250224,150800,36350610,5780,5780,5780,5780,0
20250224,150700,36350610,5780,5780,5780,5780,0
20250224,150600,36350610,5780,5780,5780,5780,0
20250224,150500,36350610,5780,5780,5780,5780,0
20250224,150400,36350610,5780,5780,5780,5780,0
20250224,150300,36350610,5780,5780,5780,5780,0
20250224,150200,36350610,5780,5780,5780,5780,0
20250224,150100,36350610,5780,5810,5810,5780,72
20250224,150000,35934130,5810,5810,5810,5810,0
20250224,145900,35934130,5810,5810,5810,5810,0
20250224,145800,35934130,5810,5810,5810,5810,0
20250224,145700,35934130,5810,5810,5810,5810,20
20250224,145600,35817930,5810,5810,5810,5810,2
20250224,145500,35806310,5790,5790,5790,5790,0
20250224,145400,35806310,5790,5790,5790,5790,1
20250224,145300,35800520,5800,5800,5800,5800,0
20250224,145200,35800520,5800,5800,5800,5800,0
20250224,145100,35800520,5800,5800,5800,5800,0
20250224,145000,35800520,5800,5800,5800,5800,17
20250224,144900,35701920,5790,5790,5790,5790,0
20250224,144800,35701920,5790,5790,5790,5790,0
20250224,144700,35701920,5790,5790,5790,5790,0
20250224,144600,35701920,5790,5790,5790,5790,0
20250224,144500,35701920,5790,5790,5790,5790,0
20250224,144400,35701920,5790,5790,5790,5790,0
20250224,144300,35701920,5790,5790,5790,5790,0
20250224,144200,35701920,5790,5790,5790,5790,0
20250224,144100,35701920,5790,5790,5790,5790,0
20250224,144000,35701920,5790,5790,5790,5790,0
20250224,143900,35701920,5790,5790,5790,5790,0
20250224,143800,35701920,5790,5790,5790,5790,0
20250224,143700,35701920,5790,5790,5790,5790,0
20250224,143600,35701920,5790,5810,5810,5790,18
20250224,143500,35597660,5810,5810,5810,5810,0
20250224,143400,35597660,5810,5810,5810,5810,0
20250224,143300,35597660,5810,5810,5810,5810,0
20250224,143200,35597660,5810,5810,5810,5810,0
20250224,143100,35597660,5810,5810,5810,5810,10
20250224,143000,35539560,5790,5790,5790,5790,0
20250224,142900,35539560,5790,5790,5790,5790,0
20250224,142800,35539560,5790,5790,5790,5790,0
20250224,142700,35539560,5790,5790,5790,5790,0
20250224,142600,35539560,5790,5790,5790,5790,0
20250224,142500,35539560,5790,5790,5790,5790,0
20250224,142400,35539560,5790,5790,5790,5790,0
20250224,142300,35539560,5790,5790,5790,5790,0
20250224,142200,35539560,5790,5790,5790,5790,0
20250224,142100,35539560,5790,5800,5800,5790,465
20250224,142000,32846490,5850,5850,5850,5850,0
20250224,141900,32846490,5850,5850,5850,5850,0
20250224,141800,32846490,5850,5850,5850,5850,0
20250224,141700,32846490,5850,5850,5850,5850,0
20250224,141600,32846490,5850,5850,5850,5850,0
20250224,141500,32846490,5850,5850,5850,5850,0
20250224,141400,32846490,5850,5850,5850,5850,0
20250224,141300,32846490,5850,5850,5850,5850,0
20250224,141200,32846490,5850,5850,5850,5850,0
20250224,141100,32846490,5850,5850,5850,5850,0
20250224,141000,32846490,5850,5850,5850,5850,0
20250224,140900,32846490,5850,5850,5850,5850,0
20250224,140800,32846490,5850,5850,5850,5850,0
20250224,140700,32846490,5850,5850,5850,5850,0
20250224,140600,32846490,5850,5850,5850,5850,5
20250224,140500,32817240,5850,5850,5850,5850,95
20250224,140400,32261490,5840,5840,5840,5840,77
20250224,140300,31811810,5840,5840,5840,5840,0
20250224,140200,31811810,5840,5840,5840,5840,154
20250224,140100,30912450,5840,5840,5840,5840,17
20250224,140000,30813170,5840,5840,5840,5840,8
20250224,135900,30766450,5840,5840,5840,5840,0
20250224,135800,30766450,5840,5840,5840,5840,0
20250224,135700,30766450,5840,5840,5840,5840,0
20250224,135600,30766450,5840,5840,5840,5840,0
20250224,135500,30766450,5840,5840,5840,5840,0
20250224,135400,30766450,5840,5840,5840,5840,0
20250224,135300,30766450,5840,5840,5840,5840,0
20250224,135200,30766450,5840,5840,5840,5840,0
20250224,135100,30766450,5840,5840,5840,5840,17
20250224,135000,30667170,5850,5850,5850,5850,0
20250224,134900,30667170,5850,5850,5850,5850,0
20250224,134800,30667170,5850,5830,5850,5830,85
20250224,134700,30170580,5840,5840,5840,5840,0
20250224,134600,30170580,5840,5840,5840,5840,0
20250224,134500,30170580,5840,5840,5840,5840,0
20250224,134400,30170580,5840,5840,5840,5840,0
20250224,134300,30170580,5840,5840,5840,5840,0
20250224,134200,30170580,5840,5840,5840,5840,50
20250224,134100,29878580,5840,5840,5840,5840,0
20250224,134000,29878580,5840,5840,5840,5840,0
20250224,133900,29878580,5840,5840,5840,5840,0
20250224,133800,29878580,5840,5840,5840,5840,0
20250224,133700,29878580,5840,5840,5840,5840,0
20250224,133600,29878580,5840,5840,5840,5840,10
20250224,133500,29820180,5800,5800,5800,5800,0
20250224,133400,29820180,5800,5800,5800,5800,1
20250224,133300,29814380,5800,5800,5800,5800,0
20250224,133200,29814380,5800,5800,5800,5800,0
20250224,133100,29814380,5800,5800,5800,5800,0
20250224,133000,29814380,5800,5800,5800,5800,0
20250224,132900,29814380,5800,5800,5800,5800,0
20250224,132800,29814380,5800,5800,5800,5800,1
20250224,132700,29808580,5800,5800,5800,5800,0
20250224,132600,29808580,5800,5800,5800,5800,0
20250224,132500,29808580,5800,5800,5800,5800,0
20250224,132400,29808580,5800,5800,5800,5800,0
20250224,132300,29808580,5800,5800,5800,5800,0
20250224,132200,29808580,5800,5800,5800,5800,0
20250224,132100,29808580,5800,5800,5800,5800,0
20250224,132000,29808580,5800,5800,5800,5800,0
20250224,131900,29808580,5800,5800,5800,5800,0
20250224,131800,29808580,5800,5800,5800,5800,0
20250224,131700,29808580,5800,5800,5800,5800,0
20250224,131600,29808580,5800,5820,5820,5800,200
20250224,131500,28647750,5840,5840,5840,5840,0
20250224,131400,28647750,5840,5840,5840,5840,0
20250224,131300,28647750,5840,5840,5840,5840,0
20250224,131200,28647750,5840,5840,5840,5840,0
20250224,131100,28647750,5840,5840,5840,5840,0
20250224,131000,28647750,5840,5840,5840,5840,0
20250224,130900,28647750,5840,5840,5840,5840,0
20250224,130800,28647750,5840,5840,5840,5840,0
20250224,130700,28647750,5840,5840,5840,5840,0
20250224,130600,28647750,5840,5840,5840,5840,0
20250224,130500,28647750,5840,5840,5840,5840,0
20250224,130400,28647750,5840,5840,5840,5840,0
20250224,130300,28647750,5840,5840,5840,5840,3
20250224,130200,28630230,5840,5840,5840,5840,0
20250224,130100,28630230,5840,5840,5840,5840,0
20250224,130000,28630230,5840,5840,5840,5840,0
20250224,125900,28630230,5840,5840,5840,5840,3
20250224,125800,28612710,5850,5850,5850,5850,0
20250224,125700,28612710,5850,5850,5850,5850,0
20250224,125600,28612710,5850,5850,5850,5850,0
20250224,125500,28612710,5850,5850,5850,5850,0
20250224,125400,28612710,5850,5850,5850,5850,0
20250224,125300,28612710,5850,5850,5850,5850,0
20250224,125200,28612710,5850,5850,5850,5850,0
20250224,125100,28612710,5850,5850,5850,5850,0
20250224,125000,28612710,5850,5840,5850,5840,135
20250224,124900,27823290,5840,5840,5840,5840,0
20250224,124800,27823290,5840,5840,5840,5840,0
20250224,124700,27823290,5840,5840,5840,5840,167
20250224,124600,26848010,5840,5840,5840,5840,0
20250224,124500,26848010,5840,5840,5840,5840,118
20250224,124400,26158890,5810,5810,5810,5810,0
20250224,124300,26158890,5810,5810,5810,5810,20
20250224,124200,26042690,5810,5810,5810,5810,0
20250224,124100,26042690,5810,5810,5810,5810,0
20250224,124000,26042690,5810,5810,5810,5810,0
20250224,123900,26042690,5810,5810,5810,5810,0
20250224,123800,26042690,5810,5810,5810,5810,0
20250224,123700,26042690,5810,5810,5810,5810,194
20250224,123600,24915550,5800,5840,5840,5800,100
20250224,123500,24335140,5860,5860,5860,5860,2
20250224,123400,24323420,5870,5870,5870,5870,0
20250224,123300,24323420,5870,5870,5870,5870,0
20250224,123200,24323420,5870,5870,5870,5870,0
20250224,123100,24323420,5870,5870,5870,5870,0
20250224,123000,24323420,5870,5870,5870,5870,0
20250224,122900,24323420,5870,5870,5870,5870,0
20250224,122800,24323420,5870,5870,5870,5870,0
20250224,122700,24323420,5870,5870,5870,5870,0
20250224,122600,24323420,5870,5870,5870,5870,0
20250224,122500,24323420,5870,5870,5870,5870,0
20250224,122400,24323420,5870,5870,5870,5870,0
20250224,122300,24323420,5870,5870,5870,5870,0
20250224,122200,24323420,5870,5870,5870,5870,0
20250224,122100,24323420,5870,5870,5870,5870,0
20250224,122000,24323420,5870,5870,5870,5870,0
20250224,121900,24323420,5870,5870,5870,5870,11
20250224,121800,24258850,5870,5860,5870,5860,23
20250224,121700,24123850,5870,5860,5870,5860,51
20250224,121600,23824560,5840,5840,5840,5840,0
20250224,121500,23824560,5840,5840,5840,5840,0
20250224,121400,23824560,5840,5840,5840,5840,0
20250224,121300,23824560,5840,5840,5840,5840,0
20250224,121200,23824560,5840,5840,5840,5840,0
20250224,121100,23824560,5840,5840,5840,5840,0
20250224,121000,23824560,5840,5840,5840,5840,10
20250224,120900,23766160,5850,5850,5850,5850,0
20250224,120800,23766160,5850,5850,5850,5850,350
20250224,120700,21718660,5850,5850,5850,5850,0
20250224,120600,21718660,5850,5850,5850,5850,0
20250224,120500,21718660,5850,5850,5850,5850,0
20250224,120400,21718660,5850,5850,5850,5850,0
20250224,120300,21718660,5850,5850,5850,5850,1
20250224,120200,21712810,5860,5860,5860,5860,0
20250224,120100,21712810,5860,5860,5860,5860,0
20250224,120000,21712810,5860,5860,5860,5860,0
20250224,115900,21712810,5860,5860,5860,5860,0
20250224,115800,21712810,5860,5860,5860,5860,0
20250224,115700,21712810,5860,5860,5860,5860,0
20250224,115600,21712810,5860,5860,5860,5860,0
20250224,115500,21712810,5860,5860,5860,5860,0
20250224,115400,21712810,5860,5860,5860,5860,0
20250224,115300,21712810,5860,5860,5860,5860,0
20250224,115200,21712810,5860,5860,5860,5860,0
20250224,115100,21712810,5860,5860,5860,5860,0
20250224,115000,21712810,5860,5860,5860,5860,0
20250224,114900,21712810,5860,5860,5860,5860,0
20250224,114800,21712810,5860,5860,5860,5860,0
20250224,114700,21712810,5860,5860,5860,5860,0
20250224,114600,21712810,5860,5860,5860,5860,0
20250224,114500,21712810,5860,5860,5860,5860,0
20250224,114400,21712810,5860,5860,5860,5860,0
20250224,114300,21712810,5860,5860,5860,5860,0
20250224,114200,21712810,5860,5860,5860,5860,0
20250224,114100,21712810,5860,5860,5860,5860,0
20250224,114000,21712810,5860,5860,5860,5860,0
20250224,113900,21712810,5860,5860,5860,5860,0
20250224,113800,21712810,5860,5860,5860,5860,0
20250224,113700,21712810,5860,5860,5860,5860,0
20250224,113600,21712810,5860,5860,5860,5860,0
20250224,113500,21712810,5860,5860,5860,5860,0
20250224,113400,21712810,5860,5850,5860,5850,100
20250224,113300,21127090,5850,5850,5850,5850,0
20250224,113200,21127090,5850,5850,5850,5850,0
20250224,113100,21127090,5850,5850,5850,5850,50
20250224,113000,20834590,5830,5830,5830,5830,0
20250224,112900,20834590,5830,5830,5830,5830,50
20250224,112800,20543090,5830,5800,5830,5800,192
20250224,112700,19426490,5800,5800,5800,5800,0
20250224,112600,19426490,5800,5800,5800,5800,12
20250224,112500,19356890,5800,5800,5800,5800,0
20250224,112400,19356890,5800,5800,5800,5800,0
20250224,112300,19356890,5800,5800,5800,5800,0
20250224,112200,19356890,5800,5800,5800,5800,0
20250224,112100,19356890,5800,5800,5800,5800,1
20250224,112000,19351090,5800,5800,5800,5800,0
20250224,111900,19351090,5800,5800,5800,5800,0
20250224,111800,19351090,5800,5800,5800,5800,0
20250224,111700,19351090,5800,5800,5800,5800,0
20250224,111600,19351090,5800,5800,5800,5800,0
20250224,111500,19351090,5800,5800,5800,5800,0
20250224,111400,19351090,5800,5800,5800,5800,0
20250224,111300,19351090,5800,5800,5800,5800,0
20250224,111200,19351090,5800,5800,5800,5800,0
20250224,111100,19351090,5800,5800,5800,5800,386
20250224,111000,17112290,5780,5780,5780,5780,0
20250224,110900,17112290,5780,5780,5780,5780,3
20250224,110800,17094950,5780,5780,5780,5780,27
20250224,110700,16938890,5780,5780,5780,5780,0
20250224,110600,16938890,5780,5780,5780,5780,0
20250224,110500,16938890,5780,5780,5780,5780,425
20250224,110400,14482390,5780,5780,5780,5780,0
20250224,110300,14482390,5780,5780,5780,5780,10
20250224,110200,14424590,5780,5780,5780,5780,0
20250224,110100,14424590,5780,5780,5780,5780,0
20250224,110000,14424590,5780,5780,5780,5780,4
20250224,105900,14401470,5780,5780,5780,5780,0
20250224,105800,14401470,5780,5780,5780,5780,0
20250224,105700,14401470,5780,5780,5780,5780,2
20250224,105600,14389910,5790,5790,5790,5790,10
20250224,105500,14332010,5790,5790,5790,5790,0
20250224,105400,14332010,5790,5790,5790,5790,0
20250224,105300,14332010,5790,5790,5790,5790,1
20250224,105200,14326220,5770,5770,5770,5770,176
20250224,105100,13310700,5770,5770,5770,5770,2
20250224,105000,13299160,5770,5770,5770,5770,6
20250224,104900,13264540,5790,5790,5790,5790,0
20250224,104800,13264540,5790,5780,5790,5780,56
20250224,104700,12940500,5780,5780,5780,5780,0
20250224,104600,12940500,5780,5780,5780,5780,0
20250224,104500,12940500,5780,5780,5780,5780,0
20250224,104400,12940500,5780,5780,5780,5780,5
20250224,104300,12911600,5770,5770,5770,5770,0
20250224,104200,12911600,5770,5770,5770,5770,0
20250224,104100,12911600,5770,5770,5770,5770,0
20250224,104000,12911600,5770,5770,5770,5770,4
20250224,103900,12888520,5770,5770,5770,5770,0
20250224,103800,12888520,5770,5770,5770,5770,0
20250224,103700,12888520,5770,5770,5770,5770,0
20250224,103600,12888520,5770,5770,5770,5770,5
20250224,103500,12859670,5780,5780,5780,5780,0
20250224,103400,12859670,5780,5780,5780,5780,88
20250224,103300,12351030,5790,5790,5790,5790,0
20250224,103200,12351030,5790,5790,5790,5790,0
20250224,103100,12351030,5790,5790,5790,5790,0
20250224,103000,12351030,5790,5790,5790,5790,0
20250224,102900,12351030,5790,5790,5790,5790,0
20250224,102800,12351030,5790,5790,5790,5790,0
20250224,102700,12351030,5790,5790,5790,5790,0
20250224,102600,12351030,5790,5790,5790,5790,0
20250224,102500,12351030,5790,5790,5790,5790,0
20250224,102400,12351030,5790,5790,5790,5790,0
20250224,102300,12351030,5790,5790,5790,5790,0
20250224,102200,12351030,5790,5790,5790,5790,0
20250224,102100,12351030,5790,5790,5790,5790,0
20250224,102000,12351030,5790,5790,5790,5790,8
20250224,101900,12304710,5790,5790,5790,5790,0
20250224,101800,12304710,5790,5790,5790,5790,0
20250224,101700,12304710,5790,5790,5790,5790,0
20250224,101600,12304710,5790,5790,5790,5790,0
20250224,101500,12304710,5790,5790,5790,5790,0
20250224,101400,12304710,5790,5790,5790,5790,0
20250224,101300,12304710,5790,5790,5790,5790,7
20250224,101200,12264180,5790,5790,5790,5790,0
20250224,101100,12264180,5790,5790,5790,5790,0
20250224,101000,12264180,5790,5790,5790,5790,0
20250224,100900,12264180,5790,5790,5790,5790,0
20250224,100800,12264180,5790,5790,5790,5790,0
20250224,100700,12264180,5790,5790,5790,5790,1
20250224,100600,12258390,5760,5760,5760,5760,0
20250224,100500,12258390,5760,5760,5760,5760,0
20250224,100400,12258390,5760,5760,5760,5760,0
20250224,100300,12258390,5760,5760,5760,5760,0
20250224,100200,12258390,5760,5760,5760,5760,0
20250224,100100,12258390,5760,5760,5760,5760,200
20250224,100000,11106390,5760,5760,5760,5760,198
20250224,095900,9965910,5760,5760,5760,5760,36
20250224,095800,9758550,5760,5760,5760,5760,0
20250224,095700,9758550,5760,5760,5760,5760,0
20250224,095600,9758550,5760,5760,5760,5760,0
20250224,095500,9758550,5760,5760,5760,5760,110
20250224,095400,9124950,5760,5760,5760,5760,85
20250224,095300,8635350,5800,5800,5800,5800,500
20250224,095200,5735350,5800,5800,5800,5800,2
20250224,095100,5723750,5780,5780,5780,5780,1
20250224,095000,5717970,5770,5770,5770,5770,0
20250224,094900,5717970,5770,5770,5770,5770,0
20250224,094800,5717970,5770,5770,5770,5770,15
20250224,094700,5631420,5760,5760,5760,5760,0
20250224,094600,5631420,5760,5760,5760,5760,0
20250224,094500,5631420,5760,5760,5760,5760,0
20250224,094400,5631420,5760,5760,5760,5760,0
20250224,094300,5631420,5760,5760,5760,5760,0
20250224,094200,5631420,5760,5760,5760,5760,1
20250224,094100,5625660,5780,5780,5780,5780,0
20250224,094000,5625660,5780,5780,5780,5780,0
20250224,093900,5625660,5780,5780,5780,5780,148
20250224,093800,4770220,5770,5770,5770,5770,150
20250224,093700,3904720,5770,5770,5770,5770,172
20250224,093600,2912280,5770,5770,5770,5770,0
20250224,093500,2912280,5770,5770,5770,5770,58
20250224,093400,2577620,5800,5800,5800,5800,58
20250224,093300,2241220,5800,5800,5800,5800,0
20250224,093200,2241220,5800,5800,5800,5800,0
20250224,093100,2241220,5800,5800,5800,5800,20
20250224,093000,2125220,5800,5800,5800,5800,1
20250224,092900,2119420,5770,5770,5770,5770,0
20250224,092800,2119420,5770,5770,5770,5770,0
20250224,092700,2119420,5770,5770,5770,5770,0
20250224,092600,2119420,5770,5770,5770,5770,0
20250224,092500,2119420,5770,5770,5770,5770,0
20250224,092400,2119420,5770,5770,5770,5770,0
20250224,092300,2119420,5770,5770,5770,5770,9
20250224,092200,2067490,5790,5790,5790,5790,1
20250224,092100,2061700,5750,5780,5780,5750,70
20250224,092000,1658750,5800,5800,5800,5800,0
20250224,091900,1658750,5800,5800,5800,5800,0
20250224,091800,1658750,5800,5800,5800,5800,0
20250224,091700,1658750,5800,5800,5800,5800,0
20250224,091600,1658750,5800,5800,5800,5800,0
20250224,091500,1658750,5800,5800,5800,5800,2
20250224,091400,1647150,5800,5800,5800,5800,0
20250224,091300,1647150,5800,5800,5800,5800,0
20250224,091200,1647150,5800,5800,5800,5800,0
20250224,091100,1647150,5800,5800,5800,5800,0
20250224,091000,1647150,5800,5800,5800,5800,0
20250224,090900,1647150,5800,5800,5800,5800,5
20250224,090800,1618150,5800,5790,5800,5790,83
20250224,090700,1136800,5800,5800,5800,5800,0
20250224,090600,1136800,5800,5800,5800,5800,0
20250224,090500,1136800,5800,5800,5800,5800,0
20250224,090400,1136800,5800,5800,5800,5800,0
20250224,090300,1136800,5800,5800,5800,5800,0
20250224,090200,1136800,5800,5800,5800,5800,0
20250224,090100,1136800,5800,5800,5800,5800,0
20250224,090000,1136800,5800,5800,5800,5800,196
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 204300 46258670 5800 5800 5800 5800 802
3 20250224 204200 46258670 5800 5800 5800 5800 0
4 20250224 204100 46258670 5800 5800 5800 5800 0
5 20250224 204000 46258670 5800 5800 5800 5800 0
6 20250224 203900 46258670 5800 5800 5800 5800 0
7 20250224 203800 46258670 5800 5800 5800 5800 0
8 20250224 203700 46258670 5800 5800 5800 5800 0
9 20250224 203600 46258670 5800 5800 5800 5800 0
10 20250224 203500 46258670 5800 5800 5800 5800 0
11 20250224 203400 46258670 5800 5800 5800 5800 0
12 20250224 203300 46258670 5800 5800 5800 5800 0
13 20250224 203200 46258670 5800 5800 5800 5800 0
14 20250224 203100 46258670 5800 5800 5800 5800 0
15 20250224 203000 46258670 5800 5800 5800 5800 0
16 20250224 202900 46258670 5800 5800 5800 5800 0
17 20250224 202800 46258670 5800 5800 5800 5800 0
18 20250224 202700 46258670 5800 5800 5800 5800 0
19 20250224 202600 46258670 5800 5800 5800 5800 0
20 20250224 202500 46258670 5800 5800 5800 5800 0
21 20250224 202400 46258670 5800 5800 5800 5800 0
22 20250224 202300 46258670 5800 5800 5800 5800 0
23 20250224 202200 46258670 5800 5800 5800 5800 0
24 20250224 202100 46258670 5800 5800 5800 5800 0
25 20250224 202000 46258670 5800 5800 5800 5800 0
26 20250224 201900 46258670 5800 5800 5800 5800 0
27 20250224 201800 46258670 5800 5800 5800 5800 0
28 20250224 201700 46258670 5800 5800 5800 5800 0
29 20250224 201600 46258670 5800 5800 5800 5800 0
30 20250224 201500 46258670 5800 5800 5800 5800 0
31 20250224 201400 46258670 5800 5800 5800 5800 0
32 20250224 201300 46258670 5800 5800 5800 5800 802
33 20250224 201200 46258670 5800 5800 5800 5800 0
34 20250224 201100 46258670 5800 5800 5800 5800 0
35 20250224 201000 46258670 5800 5800 5800 5800 0
36 20250224 200900 46258670 5800 5800 5800 5800 0
37 20250224 200800 46258670 5800 5800 5800 5800 0
38 20250224 200700 46258670 5800 5800 5800 5800 0
39 20250224 200600 46258670 5800 5800 5800 5800 0
40 20250224 200500 46258670 5800 5800 5800 5800 0
41 20250224 200400 46258670 5800 5800 5800 5800 0
42 20250224 200300 46258670 5800 5800 5800 5800 0
43 20250224 200200 46258670 5800 5800 5800 5800 0
44 20250224 200100 46258670 5800 5800 5800 5800 0
45 20250224 200000 46258670 5800 5800 5800 5800 0
46 20250224 195900 46258670 5800 5800 5800 5800 0
47 20250224 195800 46258670 5800 5800 5800 5800 0
48 20250224 195700 46258670 5800 5800 5800 5800 0
49 20250224 195600 46258670 5800 5800 5800 5800 0
50 20250224 195500 46258670 5800 5800 5800 5800 0
51 20250224 195400 46258670 5800 5800 5800 5800 0
52 20250224 195300 46258670 5800 5800 5800 5800 0
53 20250224 195200 46258670 5800 5800 5800 5800 0
54 20250224 195100 46258670 5800 5800 5800 5800 0
55 20250224 195000 46258670 5800 5800 5800 5800 0
56 20250224 194900 46258670 5800 5800 5800 5800 0
57 20250224 194800 46258670 5800 5800 5800 5800 0
58 20250224 194700 46258670 5800 5800 5800 5800 0
59 20250224 194600 46258670 5800 5800 5800 5800 0
60 20250224 194500 46258670 5800 5800 5800 5800 0
61 20250224 194400 46258670 5800 5800 5800 5800 0
62 20250224 194300 46258670 5800 5800 5800 5800 802
63 20250224 194200 46258670 5800 5800 5800 5800 0
64 20250224 194100 46258670 5800 5800 5800 5800 0
65 20250224 194000 46258670 5800 5800 5800 5800 0
66 20250224 193900 46258670 5800 5800 5800 5800 0
67 20250224 193800 46258670 5800 5800 5800 5800 0
68 20250224 193700 46258670 5800 5800 5800 5800 0
69 20250224 193600 46258670 5800 5800 5800 5800 0
70 20250224 193500 46258670 5800 5800 5800 5800 0
71 20250224 193400 46258670 5800 5800 5800 5800 0
72 20250224 193300 46258670 5800 5800 5800 5800 0
73 20250224 193200 46258670 5800 5800 5800 5800 0
74 20250224 193100 46258670 5800 5800 5800 5800 0
75 20250224 193000 46258670 5800 5800 5800 5800 0
76 20250224 192900 46258670 5800 5800 5800 5800 0
77 20250224 192800 46258670 5800 5800 5800 5800 0
78 20250224 192700 46258670 5800 5800 5800 5800 0
79 20250224 192600 46258670 5800 5800 5800 5800 0
80 20250224 192500 46258670 5800 5800 5800 5800 0
81 20250224 192400 46258670 5800 5800 5800 5800 0
82 20250224 192300 46258670 5800 5800 5800 5800 0
83 20250224 192200 46258670 5800 5800 5800 5800 0
84 20250224 192100 46258670 5800 5800 5800 5800 0
85 20250224 192000 46258670 5800 5800 5800 5800 0
86 20250224 191900 46258670 5800 5800 5800 5800 0
87 20250224 191800 46258670 5800 5800 5800 5800 0
88 20250224 191700 46258670 5800 5800 5800 5800 0
89 20250224 191600 46258670 5800 5800 5800 5800 0
90 20250224 191500 46258670 5800 5800 5800 5800 0
91 20250224 191400 46258670 5800 5800 5800 5800 0
92 20250224 191300 46258670 5800 5800 5800 5800 802
93 20250224 191200 46258670 5800 5800 5800 5800 0
94 20250224 191100 46258670 5800 5800 5800 5800 0
95 20250224 191000 46258670 5800 5800 5800 5800 0
96 20250224 190900 46258670 5800 5800 5800 5800 0
97 20250224 190800 46258670 5800 5800 5800 5800 0
98 20250224 190700 46258670 5800 5800 5800 5800 0
99 20250224 190600 46258670 5800 5800 5800 5800 0
100 20250224 190500 46258670 5800 5800 5800 5800 0
101 20250224 190400 46258670 5800 5800 5800 5800 0
102 20250224 190300 46258670 5800 5800 5800 5800 0
103 20250224 190200 46258670 5800 5800 5800 5800 0
104 20250224 190100 46258670 5800 5800 5800 5800 0
105 20250224 190000 46258670 5800 5800 5800 5800 0
106 20250224 185900 46258670 5800 5800 5800 5800 0
107 20250224 185800 46258670 5800 5800 5800 5800 0
108 20250224 185700 46258670 5800 5800 5800 5800 0
109 20250224 185600 46258670 5800 5800 5800 5800 0
110 20250224 185500 46258670 5800 5800 5800 5800 0
111 20250224 185400 46258670 5800 5800 5800 5800 0
112 20250224 185300 46258670 5800 5800 5800 5800 0
113 20250224 185200 46258670 5800 5800 5800 5800 0
114 20250224 185100 46258670 5800 5800 5800 5800 0
115 20250224 185000 46258670 5800 5800 5800 5800 0
116 20250224 184900 46258670 5800 5800 5800 5800 0
117 20250224 184800 46258670 5800 5800 5800 5800 0
118 20250224 184700 46258670 5800 5800 5800 5800 0
119 20250224 184600 46258670 5800 5800 5800 5800 0
120 20250224 184500 46258670 5800 5800 5800 5800 0
121 20250224 184400 46258670 5800 5800 5800 5800 0
122 20250224 184300 46258670 5800 5800 5800 5800 802
123 20250224 184200 46258670 5800 5800 5800 5800 0
124 20250224 184100 46258670 5800 5800 5800 5800 0
125 20250224 184000 46258670 5800 5800 5800 5800 0
126 20250224 183900 46258670 5800 5800 5800 5800 0
127 20250224 183800 46258670 5800 5800 5800 5800 0
128 20250224 183700 46258670 5800 5800 5800 5800 0
129 20250224 183600 46258670 5800 5800 5800 5800 0
130 20250224 183500 46258670 5800 5800 5800 5800 0
131 20250224 183400 46258670 5800 5800 5800 5800 0
132 20250224 183300 46258670 5800 5800 5800 5800 0
133 20250224 183200 46258670 5800 5800 5800 5800 0
134 20250224 183100 46258670 5800 5800 5800 5800 0
135 20250224 183000 46258670 5800 5800 5800 5800 0
136 20250224 182900 46258670 5800 5800 5800 5800 0
137 20250224 182800 46258670 5800 5800 5800 5800 0
138 20250224 182700 46258670 5800 5800 5800 5800 0
139 20250224 182600 46258670 5800 5800 5800 5800 0
140 20250224 182500 46258670 5800 5800 5800 5800 0
141 20250224 182400 46258670 5800 5800 5800 5800 0
142 20250224 182300 46258670 5800 5800 5800 5800 0
143 20250224 182200 46258670 5800 5800 5800 5800 0
144 20250224 182100 46258670 5800 5800 5800 5800 0
145 20250224 182000 46258670 5800 5800 5800 5800 0
146 20250224 181900 46258670 5800 5800 5800 5800 0
147 20250224 181800 46258670 5800 5800 5800 5800 0
148 20250224 181700 46258670 5800 5800 5800 5800 0
149 20250224 181600 46258670 5800 5800 5800 5800 0
150 20250224 181500 46258670 5800 5800 5800 5800 0
151 20250224 181400 46258670 5800 5800 5800 5800 0
152 20250224 181300 46258670 5800 5800 5800 5800 802
153 20250224 181200 46258670 5800 5800 5800 5800 0
154 20250224 181100 46258670 5800 5800 5800 5800 0
155 20250224 181000 46258670 5800 5800 5800 5800 0
156 20250224 180900 46258670 5800 5800 5800 5800 0
157 20250224 180800 46258670 5800 5800 5800 5800 0
158 20250224 180700 46258670 5800 5800 5800 5800 0
159 20250224 180600 46258670 5800 5800 5800 5800 0
160 20250224 180500 46258670 5800 5800 5800 5800 0
161 20250224 180400 46258670 5800 5800 5800 5800 0
162 20250224 180300 46258670 5800 5800 5800 5800 0
163 20250224 180200 46258670 5800 5800 5800 5800 0
164 20250224 180100 46258670 5800 5800 5800 5800 0
165 20250224 180000 46258670 5800 5800 5800 5800 0
166 20250224 175900 46258670 5800 5800 5800 5800 0
167 20250224 175800 46258670 5800 5800 5800 5800 0
168 20250224 175700 46258670 5800 5800 5800 5800 0
169 20250224 175600 46258670 5800 5800 5800 5800 0
170 20250224 175500 46258670 5800 5800 5800 5800 0
171 20250224 175400 46258670 5800 5800 5800 5800 0
172 20250224 175300 46258670 5800 5800 5800 5800 0
173 20250224 175200 46258670 5800 5800 5800 5800 0
174 20250224 175100 46258670 5800 5800 5800 5800 0
175 20250224 175000 46258670 5800 5800 5800 5800 0
176 20250224 174900 46258670 5800 5800 5800 5800 0
177 20250224 174800 46258670 5800 5800 5800 5800 0
178 20250224 174700 46258670 5800 5800 5800 5800 0
179 20250224 174600 46258670 5800 5800 5800 5800 0
180 20250224 174500 46258670 5800 5800 5800 5800 0
181 20250224 174400 46258670 5800 5800 5800 5800 0
182 20250224 174300 46258670 5800 5800 5800 5800 802
183 20250224 174200 46258670 5800 5800 5800 5800 0
184 20250224 174100 46258670 5800 5800 5800 5800 0
185 20250224 174000 46258670 5800 5800 5800 5800 0
186 20250224 173900 46258670 5800 5800 5800 5800 0
187 20250224 173800 46258670 5800 5800 5800 5800 0
188 20250224 173700 46258670 5800 5800 5800 5800 0
189 20250224 173600 46258670 5800 5800 5800 5800 0
190 20250224 173500 46258670 5800 5800 5800 5800 0
191 20250224 173400 46258670 5800 5800 5800 5800 0
192 20250224 173300 46258670 5800 5800 5800 5800 0
193 20250224 173200 46258670 5800 5800 5800 5800 0
194 20250224 173100 46258670 5800 5800 5800 5800 0
195 20250224 173000 46258670 5800 5800 5800 5800 0
196 20250224 172900 46258670 5800 5800 5800 5800 0
197 20250224 172800 46258670 5800 5800 5800 5800 0
198 20250224 172700 46258670 5800 5800 5800 5800 0
199 20250224 172600 46258670 5800 5800 5800 5800 0
200 20250224 172500 46258670 5800 5800 5800 5800 0
201 20250224 172400 46258670 5800 5800 5800 5800 0
202 20250224 172300 46258670 5800 5800 5800 5800 0
203 20250224 172200 46258670 5800 5800 5800 5800 0
204 20250224 172100 46258670 5800 5800 5800 5800 0
205 20250224 172000 46258670 5800 5800 5800 5800 0
206 20250224 171900 46258670 5800 5800 5800 5800 0
207 20250224 171800 46258670 5800 5800 5800 5800 0
208 20250224 171700 46258670 5800 5800 5800 5800 0
209 20250224 171600 46258670 5800 5800 5800 5800 0
210 20250224 171500 46258670 5800 5800 5800 5800 0
211 20250224 171400 46258670 5800 5800 5800 5800 0
212 20250224 171300 46258670 5800 5800 5800 5800 802
213 20250224 171200 46258670 5800 5800 5800 5800 0
214 20250224 171100 46258670 5800 5800 5800 5800 0
215 20250224 171000 46258670 5800 5800 5800 5800 0
216 20250224 170900 46258670 5800 5800 5800 5800 0
217 20250224 170800 46258670 5800 5800 5800 5800 0
218 20250224 170700 46258670 5800 5800 5800 5800 0
219 20250224 170600 46258670 5800 5800 5800 5800 0
220 20250224 170500 46258670 5800 5800 5800 5800 0
221 20250224 170400 46258670 5800 5800 5800 5800 0
222 20250224 170300 46258670 5800 5800 5800 5800 0
223 20250224 170200 46258670 5800 5800 5800 5800 0
224 20250224 170100 46258670 5800 5800 5800 5800 0
225 20250224 170000 46258670 5800 5800 5800 5800 0
226 20250224 165900 46258670 5800 5800 5800 5800 0
227 20250224 165800 46258670 5800 5800 5800 5800 0
228 20250224 165700 46258670 5800 5800 5800 5800 0
229 20250224 165600 46258670 5800 5800 5800 5800 0
230 20250224 165500 46258670 5800 5800 5800 5800 0
231 20250224 165400 46258670 5800 5800 5800 5800 0
232 20250224 165300 46258670 5800 5800 5800 5800 0
233 20250224 165200 46258670 5800 5800 5800 5800 0
234 20250224 165100 46258670 5800 5800 5800 5800 0
235 20250224 165000 46258670 5800 5800 5800 5800 0
236 20250224 164900 46258670 5800 5800 5800 5800 0
237 20250224 164800 46258670 5800 5800 5800 5800 0
238 20250224 164700 46258670 5800 5800 5800 5800 0
239 20250224 164600 46258670 5800 5800 5800 5800 0
240 20250224 164500 46258670 5800 5800 5800 5800 0
241 20250224 164400 46258670 5800 5800 5800 5800 0
242 20250224 164300 46258670 5800 5800 5800 5800 802
243 20250224 164200 46258670 5800 5800 5800 5800 0
244 20250224 164100 46258670 5800 5800 5800 5800 0
245 20250224 164000 46258670 5800 5800 5800 5800 0
246 20250224 163900 46258670 5800 5800 5800 5800 0
247 20250224 163800 46258670 5800 5800 5800 5800 0
248 20250224 163700 46258670 5800 5800 5800 5800 0
249 20250224 163600 46258670 5800 5800 5800 5800 0
250 20250224 163500 46258670 5800 5800 5800 5800 0
251 20250224 163400 46258670 5800 5800 5800 5800 0
252 20250224 163300 46258670 5800 5800 5800 5800 0
253 20250224 163200 46258670 5800 5800 5800 5800 0
254 20250224 163100 46258670 5800 5800 5800 5800 0
255 20250224 163000 46258670 5800 5800 5800 5800 0
256 20250224 162900 46258670 5800 5800 5800 5800 0
257 20250224 162800 46258670 5800 5800 5800 5800 0
258 20250224 162700 46258670 5800 5800 5800 5800 0
259 20250224 162600 46258670 5800 5800 5800 5800 0
260 20250224 162500 46258670 5800 5800 5800 5800 0
261 20250224 162400 46258670 5800 5800 5800 5800 0
262 20250224 162300 46258670 5800 5800 5800 5800 0
263 20250224 162200 46258670 5800 5800 5800 5800 0
264 20250224 162100 46258670 5800 5800 5800 5800 0
265 20250224 162000 46258670 5800 5800 5800 5800 0
266 20250224 161900 46258670 5800 5800 5800 5800 0
267 20250224 161800 46258670 5800 5800 5800 5800 0
268 20250224 161700 46258670 5800 5800 5800 5800 0
269 20250224 161600 46258670 5800 5800 5800 5800 0
270 20250224 161500 46258670 5800 5800 5800 5800 0
271 20250224 161400 46258670 5800 5800 5800 5800 0
272 20250224 161300 46258670 5800 5800 5800 5800 802
273 20250224 161200 46258670 5800 5800 5800 5800 0
274 20250224 161100 46258670 5800 5800 5800 5800 0
275 20250224 161000 46258670 5800 5800 5800 5800 0
276 20250224 160900 46258670 5800 5800 5800 5800 0
277 20250224 160800 46258670 5800 5800 5800 5800 0
278 20250224 160700 46258670 5800 5800 5800 5800 0
279 20250224 160600 46258670 5800 5800 5800 5800 0
280 20250224 160500 46258670 5800 5800 5800 5800 0
281 20250224 160400 46258670 5800 5800 5800 5800 0
282 20250224 160300 46258670 5800 5800 5800 5800 0
283 20250224 160200 46258670 5800 5800 5800 5800 0
284 20250224 160100 46258670 5800 5800 5800 5800 0
285 20250224 160000 46258670 5800 5800 5800 5800 0
286 20250224 155900 46258670 5800 5800 5800 5800 0
287 20250224 155800 46258670 5800 5800 5800 5800 0
288 20250224 155700 46258670 5800 5800 5800 5800 0
289 20250224 155600 46258670 5800 5800 5800 5800 0
290 20250224 155500 46258670 5800 5800 5800 5800 0
291 20250224 155400 46258670 5800 5800 5800 5800 0
292 20250224 155300 46258670 5800 5800 5800 5800 0
293 20250224 155200 46258670 5800 5800 5800 5800 0
294 20250224 155100 46258670 5800 5800 5800 5800 0
295 20250224 155000 46258670 5800 5800 5800 5800 0
296 20250224 154900 46258670 5800 5800 5800 5800 0
297 20250224 154800 46258670 5800 5800 5800 5800 0
298 20250224 154700 46258670 5800 5800 5800 5800 0
299 20250224 154600 46258670 5800 5800 5800 5800 0
300 20250224 154500 46258670 5800 5800 5800 5800 0
301 20250224 154400 46258670 5800 5800 5800 5800 0
302 20250224 154300 46258670 5800 5800 5800 5800 802
303 20250224 154200 46258670 5800 5800 5800 5800 0
304 20250224 154100 46258670 5800 5800 5800 5800 0
305 20250224 154000 46258670 5800 5800 5800 5800 0
306 20250224 153900 46258670 5800 5800 5800 5800 0
307 20250224 153800 46258670 5800 5800 5800 5800 0
308 20250224 153700 46258670 5800 5800 5800 5800 0
309 20250224 153600 46258670 5800 5800 5800 5800 0
310 20250224 153500 46258670 5800 5800 5800 5800 0
311 20250224 153400 46258670 5800 5800 5800 5800 0
312 20250224 153300 46258670 5800 5800 5800 5800 0
313 20250224 153200 46258670 5800 5800 5800 5800 0
314 20250224 153100 46258670 5800 5800 5800 5800 0
315 20250224 153000 46258670 5800 5800 5800 5800 802
316 20250224 152900 41607070 5770 5770 5770 5770 0
317 20250224 152800 41607070 5770 5770 5770 5770 0
318 20250224 152700 41607070 5770 5770 5770 5770 0
319 20250224 152600 41607070 5770 5770 5770 5770 0
320 20250224 152500 41607070 5770 5770 5770 5770 0
321 20250224 152400 41607070 5770 5770 5770 5770 0
322 20250224 152300 41607070 5770 5770 5770 5770 0
323 20250224 152200 41607070 5770 5770 5770 5770 0
324 20250224 152100 41607070 5770 5770 5770 5770 0
325 20250224 152000 41607070 5770 5770 5770 5770 0
326 20250224 151900 41607070 5770 5770 5770 5770 186
327 20250224 151800 40533850 5780 5790 5790 5780 234
328 20250224 151700 39180730 5810 5810 5810 5810 0
329 20250224 151600 39180730 5810 5810 5810 5810 86
330 20250224 151500 38681070 5810 5810 5810 5810 0
331 20250224 151400 38681070 5810 5810 5810 5810 66
332 20250224 151300 38297610 5810 5810 5810 5810 78
333 20250224 151200 37844430 5810 5810 5810 5810 0
334 20250224 151100 37844430 5810 5810 5810 5810 86
335 20250224 151000 37344770 5780 5780 5780 5780 172
336 20250224 150900 36350610 5780 5780 5780 5780 0
337 20250224 150800 36350610 5780 5780 5780 5780 0
338 20250224 150700 36350610 5780 5780 5780 5780 0
339 20250224 150600 36350610 5780 5780 5780 5780 0
340 20250224 150500 36350610 5780 5780 5780 5780 0
341 20250224 150400 36350610 5780 5780 5780 5780 0
342 20250224 150300 36350610 5780 5780 5780 5780 0
343 20250224 150200 36350610 5780 5780 5780 5780 0
344 20250224 150100 36350610 5780 5810 5810 5780 72
345 20250224 150000 35934130 5810 5810 5810 5810 0
346 20250224 145900 35934130 5810 5810 5810 5810 0
347 20250224 145800 35934130 5810 5810 5810 5810 0
348 20250224 145700 35934130 5810 5810 5810 5810 20
349 20250224 145600 35817930 5810 5810 5810 5810 2
350 20250224 145500 35806310 5790 5790 5790 5790 0
351 20250224 145400 35806310 5790 5790 5790 5790 1
352 20250224 145300 35800520 5800 5800 5800 5800 0
353 20250224 145200 35800520 5800 5800 5800 5800 0
354 20250224 145100 35800520 5800 5800 5800 5800 0
355 20250224 145000 35800520 5800 5800 5800 5800 17
356 20250224 144900 35701920 5790 5790 5790 5790 0
357 20250224 144800 35701920 5790 5790 5790 5790 0
358 20250224 144700 35701920 5790 5790 5790 5790 0
359 20250224 144600 35701920 5790 5790 5790 5790 0
360 20250224 144500 35701920 5790 5790 5790 5790 0
361 20250224 144400 35701920 5790 5790 5790 5790 0
362 20250224 144300 35701920 5790 5790 5790 5790 0
363 20250224 144200 35701920 5790 5790 5790 5790 0
364 20250224 144100 35701920 5790 5790 5790 5790 0
365 20250224 144000 35701920 5790 5790 5790 5790 0
366 20250224 143900 35701920 5790 5790 5790 5790 0
367 20250224 143800 35701920 5790 5790 5790 5790 0
368 20250224 143700 35701920 5790 5790 5790 5790 0
369 20250224 143600 35701920 5790 5810 5810 5790 18
370 20250224 143500 35597660 5810 5810 5810 5810 0
371 20250224 143400 35597660 5810 5810 5810 5810 0
372 20250224 143300 35597660 5810 5810 5810 5810 0
373 20250224 143200 35597660 5810 5810 5810 5810 0
374 20250224 143100 35597660 5810 5810 5810 5810 10
375 20250224 143000 35539560 5790 5790 5790 5790 0
376 20250224 142900 35539560 5790 5790 5790 5790 0
377 20250224 142800 35539560 5790 5790 5790 5790 0
378 20250224 142700 35539560 5790 5790 5790 5790 0
379 20250224 142600 35539560 5790 5790 5790 5790 0
380 20250224 142500 35539560 5790 5790 5790 5790 0
381 20250224 142400 35539560 5790 5790 5790 5790 0
382 20250224 142300 35539560 5790 5790 5790 5790 0
383 20250224 142200 35539560 5790 5790 5790 5790 0
384 20250224 142100 35539560 5790 5800 5800 5790 465
385 20250224 142000 32846490 5850 5850 5850 5850 0
386 20250224 141900 32846490 5850 5850 5850 5850 0
387 20250224 141800 32846490 5850 5850 5850 5850 0
388 20250224 141700 32846490 5850 5850 5850 5850 0
389 20250224 141600 32846490 5850 5850 5850 5850 0
390 20250224 141500 32846490 5850 5850 5850 5850 0
391 20250224 141400 32846490 5850 5850 5850 5850 0
392 20250224 141300 32846490 5850 5850 5850 5850 0
393 20250224 141200 32846490 5850 5850 5850 5850 0
394 20250224 141100 32846490 5850 5850 5850 5850 0
395 20250224 141000 32846490 5850 5850 5850 5850 0
396 20250224 140900 32846490 5850 5850 5850 5850 0
397 20250224 140800 32846490 5850 5850 5850 5850 0
398 20250224 140700 32846490 5850 5850 5850 5850 0
399 20250224 140600 32846490 5850 5850 5850 5850 5
400 20250224 140500 32817240 5850 5850 5850 5850 95
401 20250224 140400 32261490 5840 5840 5840 5840 77
402 20250224 140300 31811810 5840 5840 5840 5840 0
403 20250224 140200 31811810 5840 5840 5840 5840 154
404 20250224 140100 30912450 5840 5840 5840 5840 17
405 20250224 140000 30813170 5840 5840 5840 5840 8
406 20250224 135900 30766450 5840 5840 5840 5840 0
407 20250224 135800 30766450 5840 5840 5840 5840 0
408 20250224 135700 30766450 5840 5840 5840 5840 0
409 20250224 135600 30766450 5840 5840 5840 5840 0
410 20250224 135500 30766450 5840 5840 5840 5840 0
411 20250224 135400 30766450 5840 5840 5840 5840 0
412 20250224 135300 30766450 5840 5840 5840 5840 0
413 20250224 135200 30766450 5840 5840 5840 5840 0
414 20250224 135100 30766450 5840 5840 5840 5840 17
415 20250224 135000 30667170 5850 5850 5850 5850 0
416 20250224 134900 30667170 5850 5850 5850 5850 0
417 20250224 134800 30667170 5850 5830 5850 5830 85
418 20250224 134700 30170580 5840 5840 5840 5840 0
419 20250224 134600 30170580 5840 5840 5840 5840 0
420 20250224 134500 30170580 5840 5840 5840 5840 0
421 20250224 134400 30170580 5840 5840 5840 5840 0
422 20250224 134300 30170580 5840 5840 5840 5840 0
423 20250224 134200 30170580 5840 5840 5840 5840 50
424 20250224 134100 29878580 5840 5840 5840 5840 0
425 20250224 134000 29878580 5840 5840 5840 5840 0
426 20250224 133900 29878580 5840 5840 5840 5840 0
427 20250224 133800 29878580 5840 5840 5840 5840 0
428 20250224 133700 29878580 5840 5840 5840 5840 0
429 20250224 133600 29878580 5840 5840 5840 5840 10
430 20250224 133500 29820180 5800 5800 5800 5800 0
431 20250224 133400 29820180 5800 5800 5800 5800 1
432 20250224 133300 29814380 5800 5800 5800 5800 0
433 20250224 133200 29814380 5800 5800 5800 5800 0
434 20250224 133100 29814380 5800 5800 5800 5800 0
435 20250224 133000 29814380 5800 5800 5800 5800 0
436 20250224 132900 29814380 5800 5800 5800 5800 0
437 20250224 132800 29814380 5800 5800 5800 5800 1
438 20250224 132700 29808580 5800 5800 5800 5800 0
439 20250224 132600 29808580 5800 5800 5800 5800 0
440 20250224 132500 29808580 5800 5800 5800 5800 0
441 20250224 132400 29808580 5800 5800 5800 5800 0
442 20250224 132300 29808580 5800 5800 5800 5800 0
443 20250224 132200 29808580 5800 5800 5800 5800 0
444 20250224 132100 29808580 5800 5800 5800 5800 0
445 20250224 132000 29808580 5800 5800 5800 5800 0
446 20250224 131900 29808580 5800 5800 5800 5800 0
447 20250224 131800 29808580 5800 5800 5800 5800 0
448 20250224 131700 29808580 5800 5800 5800 5800 0
449 20250224 131600 29808580 5800 5820 5820 5800 200
450 20250224 131500 28647750 5840 5840 5840 5840 0
451 20250224 131400 28647750 5840 5840 5840 5840 0
452 20250224 131300 28647750 5840 5840 5840 5840 0
453 20250224 131200 28647750 5840 5840 5840 5840 0
454 20250224 131100 28647750 5840 5840 5840 5840 0
455 20250224 131000 28647750 5840 5840 5840 5840 0
456 20250224 130900 28647750 5840 5840 5840 5840 0
457 20250224 130800 28647750 5840 5840 5840 5840 0
458 20250224 130700 28647750 5840 5840 5840 5840 0
459 20250224 130600 28647750 5840 5840 5840 5840 0
460 20250224 130500 28647750 5840 5840 5840 5840 0
461 20250224 130400 28647750 5840 5840 5840 5840 0
462 20250224 130300 28647750 5840 5840 5840 5840 3
463 20250224 130200 28630230 5840 5840 5840 5840 0
464 20250224 130100 28630230 5840 5840 5840 5840 0
465 20250224 130000 28630230 5840 5840 5840 5840 0
466 20250224 125900 28630230 5840 5840 5840 5840 3
467 20250224 125800 28612710 5850 5850 5850 5850 0
468 20250224 125700 28612710 5850 5850 5850 5850 0
469 20250224 125600 28612710 5850 5850 5850 5850 0
470 20250224 125500 28612710 5850 5850 5850 5850 0
471 20250224 125400 28612710 5850 5850 5850 5850 0
472 20250224 125300 28612710 5850 5850 5850 5850 0
473 20250224 125200 28612710 5850 5850 5850 5850 0
474 20250224 125100 28612710 5850 5850 5850 5850 0
475 20250224 125000 28612710 5850 5840 5850 5840 135
476 20250224 124900 27823290 5840 5840 5840 5840 0
477 20250224 124800 27823290 5840 5840 5840 5840 0
478 20250224 124700 27823290 5840 5840 5840 5840 167
479 20250224 124600 26848010 5840 5840 5840 5840 0
480 20250224 124500 26848010 5840 5840 5840 5840 118
481 20250224 124400 26158890 5810 5810 5810 5810 0
482 20250224 124300 26158890 5810 5810 5810 5810 20
483 20250224 124200 26042690 5810 5810 5810 5810 0
484 20250224 124100 26042690 5810 5810 5810 5810 0
485 20250224 124000 26042690 5810 5810 5810 5810 0
486 20250224 123900 26042690 5810 5810 5810 5810 0
487 20250224 123800 26042690 5810 5810 5810 5810 0
488 20250224 123700 26042690 5810 5810 5810 5810 194
489 20250224 123600 24915550 5800 5840 5840 5800 100
490 20250224 123500 24335140 5860 5860 5860 5860 2
491 20250224 123400 24323420 5870 5870 5870 5870 0
492 20250224 123300 24323420 5870 5870 5870 5870 0
493 20250224 123200 24323420 5870 5870 5870 5870 0
494 20250224 123100 24323420 5870 5870 5870 5870 0
495 20250224 123000 24323420 5870 5870 5870 5870 0
496 20250224 122900 24323420 5870 5870 5870 5870 0
497 20250224 122800 24323420 5870 5870 5870 5870 0
498 20250224 122700 24323420 5870 5870 5870 5870 0
499 20250224 122600 24323420 5870 5870 5870 5870 0
500 20250224 122500 24323420 5870 5870 5870 5870 0
501 20250224 122400 24323420 5870 5870 5870 5870 0
502 20250224 122300 24323420 5870 5870 5870 5870 0
503 20250224 122200 24323420 5870 5870 5870 5870 0
504 20250224 122100 24323420 5870 5870 5870 5870 0
505 20250224 122000 24323420 5870 5870 5870 5870 0
506 20250224 121900 24323420 5870 5870 5870 5870 11
507 20250224 121800 24258850 5870 5860 5870 5860 23
508 20250224 121700 24123850 5870 5860 5870 5860 51
509 20250224 121600 23824560 5840 5840 5840 5840 0
510 20250224 121500 23824560 5840 5840 5840 5840 0
511 20250224 121400 23824560 5840 5840 5840 5840 0
512 20250224 121300 23824560 5840 5840 5840 5840 0
513 20250224 121200 23824560 5840 5840 5840 5840 0
514 20250224 121100 23824560 5840 5840 5840 5840 0
515 20250224 121000 23824560 5840 5840 5840 5840 10
516 20250224 120900 23766160 5850 5850 5850 5850 0
517 20250224 120800 23766160 5850 5850 5850 5850 350
518 20250224 120700 21718660 5850 5850 5850 5850 0
519 20250224 120600 21718660 5850 5850 5850 5850 0
520 20250224 120500 21718660 5850 5850 5850 5850 0
521 20250224 120400 21718660 5850 5850 5850 5850 0
522 20250224 120300 21718660 5850 5850 5850 5850 1
523 20250224 120200 21712810 5860 5860 5860 5860 0
524 20250224 120100 21712810 5860 5860 5860 5860 0
525 20250224 120000 21712810 5860 5860 5860 5860 0
526 20250224 115900 21712810 5860 5860 5860 5860 0
527 20250224 115800 21712810 5860 5860 5860 5860 0
528 20250224 115700 21712810 5860 5860 5860 5860 0
529 20250224 115600 21712810 5860 5860 5860 5860 0
530 20250224 115500 21712810 5860 5860 5860 5860 0
531 20250224 115400 21712810 5860 5860 5860 5860 0
532 20250224 115300 21712810 5860 5860 5860 5860 0
533 20250224 115200 21712810 5860 5860 5860 5860 0
534 20250224 115100 21712810 5860 5860 5860 5860 0
535 20250224 115000 21712810 5860 5860 5860 5860 0
536 20250224 114900 21712810 5860 5860 5860 5860 0
537 20250224 114800 21712810 5860 5860 5860 5860 0
538 20250224 114700 21712810 5860 5860 5860 5860 0
539 20250224 114600 21712810 5860 5860 5860 5860 0
540 20250224 114500 21712810 5860 5860 5860 5860 0
541 20250224 114400 21712810 5860 5860 5860 5860 0
542 20250224 114300 21712810 5860 5860 5860 5860 0
543 20250224 114200 21712810 5860 5860 5860 5860 0
544 20250224 114100 21712810 5860 5860 5860 5860 0
545 20250224 114000 21712810 5860 5860 5860 5860 0
546 20250224 113900 21712810 5860 5860 5860 5860 0
547 20250224 113800 21712810 5860 5860 5860 5860 0
548 20250224 113700 21712810 5860 5860 5860 5860 0
549 20250224 113600 21712810 5860 5860 5860 5860 0
550 20250224 113500 21712810 5860 5860 5860 5860 0
551 20250224 113400 21712810 5860 5850 5860 5850 100
552 20250224 113300 21127090 5850 5850 5850 5850 0
553 20250224 113200 21127090 5850 5850 5850 5850 0
554 20250224 113100 21127090 5850 5850 5850 5850 50
555 20250224 113000 20834590 5830 5830 5830 5830 0
556 20250224 112900 20834590 5830 5830 5830 5830 50
557 20250224 112800 20543090 5830 5800 5830 5800 192
558 20250224 112700 19426490 5800 5800 5800 5800 0
559 20250224 112600 19426490 5800 5800 5800 5800 12
560 20250224 112500 19356890 5800 5800 5800 5800 0
561 20250224 112400 19356890 5800 5800 5800 5800 0
562 20250224 112300 19356890 5800 5800 5800 5800 0
563 20250224 112200 19356890 5800 5800 5800 5800 0
564 20250224 112100 19356890 5800 5800 5800 5800 1
565 20250224 112000 19351090 5800 5800 5800 5800 0
566 20250224 111900 19351090 5800 5800 5800 5800 0
567 20250224 111800 19351090 5800 5800 5800 5800 0
568 20250224 111700 19351090 5800 5800 5800 5800 0
569 20250224 111600 19351090 5800 5800 5800 5800 0
570 20250224 111500 19351090 5800 5800 5800 5800 0
571 20250224 111400 19351090 5800 5800 5800 5800 0
572 20250224 111300 19351090 5800 5800 5800 5800 0
573 20250224 111200 19351090 5800 5800 5800 5800 0
574 20250224 111100 19351090 5800 5800 5800 5800 386
575 20250224 111000 17112290 5780 5780 5780 5780 0
576 20250224 110900 17112290 5780 5780 5780 5780 3
577 20250224 110800 17094950 5780 5780 5780 5780 27
578 20250224 110700 16938890 5780 5780 5780 5780 0
579 20250224 110600 16938890 5780 5780 5780 5780 0
580 20250224 110500 16938890 5780 5780 5780 5780 425
581 20250224 110400 14482390 5780 5780 5780 5780 0
582 20250224 110300 14482390 5780 5780 5780 5780 10
583 20250224 110200 14424590 5780 5780 5780 5780 0
584 20250224 110100 14424590 5780 5780 5780 5780 0
585 20250224 110000 14424590 5780 5780 5780 5780 4
586 20250224 105900 14401470 5780 5780 5780 5780 0
587 20250224 105800 14401470 5780 5780 5780 5780 0
588 20250224 105700 14401470 5780 5780 5780 5780 2
589 20250224 105600 14389910 5790 5790 5790 5790 10
590 20250224 105500 14332010 5790 5790 5790 5790 0
591 20250224 105400 14332010 5790 5790 5790 5790 0
592 20250224 105300 14332010 5790 5790 5790 5790 1
593 20250224 105200 14326220 5770 5770 5770 5770 176
594 20250224 105100 13310700 5770 5770 5770 5770 2
595 20250224 105000 13299160 5770 5770 5770 5770 6
596 20250224 104900 13264540 5790 5790 5790 5790 0
597 20250224 104800 13264540 5790 5780 5790 5780 56
598 20250224 104700 12940500 5780 5780 5780 5780 0
599 20250224 104600 12940500 5780 5780 5780 5780 0
600 20250224 104500 12940500 5780 5780 5780 5780 0
601 20250224 104400 12940500 5780 5780 5780 5780 5
602 20250224 104300 12911600 5770 5770 5770 5770 0
603 20250224 104200 12911600 5770 5770 5770 5770 0
604 20250224 104100 12911600 5770 5770 5770 5770 0
605 20250224 104000 12911600 5770 5770 5770 5770 4
606 20250224 103900 12888520 5770 5770 5770 5770 0
607 20250224 103800 12888520 5770 5770 5770 5770 0
608 20250224 103700 12888520 5770 5770 5770 5770 0
609 20250224 103600 12888520 5770 5770 5770 5770 5
610 20250224 103500 12859670 5780 5780 5780 5780 0
611 20250224 103400 12859670 5780 5780 5780 5780 88
612 20250224 103300 12351030 5790 5790 5790 5790 0
613 20250224 103200 12351030 5790 5790 5790 5790 0
614 20250224 103100 12351030 5790 5790 5790 5790 0
615 20250224 103000 12351030 5790 5790 5790 5790 0
616 20250224 102900 12351030 5790 5790 5790 5790 0
617 20250224 102800 12351030 5790 5790 5790 5790 0
618 20250224 102700 12351030 5790 5790 5790 5790 0
619 20250224 102600 12351030 5790 5790 5790 5790 0
620 20250224 102500 12351030 5790 5790 5790 5790 0
621 20250224 102400 12351030 5790 5790 5790 5790 0
622 20250224 102300 12351030 5790 5790 5790 5790 0
623 20250224 102200 12351030 5790 5790 5790 5790 0
624 20250224 102100 12351030 5790 5790 5790 5790 0
625 20250224 102000 12351030 5790 5790 5790 5790 8
626 20250224 101900 12304710 5790 5790 5790 5790 0
627 20250224 101800 12304710 5790 5790 5790 5790 0
628 20250224 101700 12304710 5790 5790 5790 5790 0
629 20250224 101600 12304710 5790 5790 5790 5790 0
630 20250224 101500 12304710 5790 5790 5790 5790 0
631 20250224 101400 12304710 5790 5790 5790 5790 0
632 20250224 101300 12304710 5790 5790 5790 5790 7
633 20250224 101200 12264180 5790 5790 5790 5790 0
634 20250224 101100 12264180 5790 5790 5790 5790 0
635 20250224 101000 12264180 5790 5790 5790 5790 0
636 20250224 100900 12264180 5790 5790 5790 5790 0
637 20250224 100800 12264180 5790 5790 5790 5790 0
638 20250224 100700 12264180 5790 5790 5790 5790 1
639 20250224 100600 12258390 5760 5760 5760 5760 0
640 20250224 100500 12258390 5760 5760 5760 5760 0
641 20250224 100400 12258390 5760 5760 5760 5760 0
642 20250224 100300 12258390 5760 5760 5760 5760 0
643 20250224 100200 12258390 5760 5760 5760 5760 0
644 20250224 100100 12258390 5760 5760 5760 5760 200
645 20250224 100000 11106390 5760 5760 5760 5760 198
646 20250224 095900 9965910 5760 5760 5760 5760 36
647 20250224 095800 9758550 5760 5760 5760 5760 0
648 20250224 095700 9758550 5760 5760 5760 5760 0
649 20250224 095600 9758550 5760 5760 5760 5760 0
650 20250224 095500 9758550 5760 5760 5760 5760 110
651 20250224 095400 9124950 5760 5760 5760 5760 85
652 20250224 095300 8635350 5800 5800 5800 5800 500
653 20250224 095200 5735350 5800 5800 5800 5800 2
654 20250224 095100 5723750 5780 5780 5780 5780 1
655 20250224 095000 5717970 5770 5770 5770 5770 0
656 20250224 094900 5717970 5770 5770 5770 5770 0
657 20250224 094800 5717970 5770 5770 5770 5770 15
658 20250224 094700 5631420 5760 5760 5760 5760 0
659 20250224 094600 5631420 5760 5760 5760 5760 0
660 20250224 094500 5631420 5760 5760 5760 5760 0
661 20250224 094400 5631420 5760 5760 5760 5760 0
662 20250224 094300 5631420 5760 5760 5760 5760 0
663 20250224 094200 5631420 5760 5760 5760 5760 1
664 20250224 094100 5625660 5780 5780 5780 5780 0
665 20250224 094000 5625660 5780 5780 5780 5780 0
666 20250224 093900 5625660 5780 5780 5780 5780 148
667 20250224 093800 4770220 5770 5770 5770 5770 150
668 20250224 093700 3904720 5770 5770 5770 5770 172
669 20250224 093600 2912280 5770 5770 5770 5770 0
670 20250224 093500 2912280 5770 5770 5770 5770 58
671 20250224 093400 2577620 5800 5800 5800 5800 58
672 20250224 093300 2241220 5800 5800 5800 5800 0
673 20250224 093200 2241220 5800 5800 5800 5800 0
674 20250224 093100 2241220 5800 5800 5800 5800 20
675 20250224 093000 2125220 5800 5800 5800 5800 1
676 20250224 092900 2119420 5770 5770 5770 5770 0
677 20250224 092800 2119420 5770 5770 5770 5770 0
678 20250224 092700 2119420 5770 5770 5770 5770 0
679 20250224 092600 2119420 5770 5770 5770 5770 0
680 20250224 092500 2119420 5770 5770 5770 5770 0
681 20250224 092400 2119420 5770 5770 5770 5770 0
682 20250224 092300 2119420 5770 5770 5770 5770 9
683 20250224 092200 2067490 5790 5790 5790 5790 1
684 20250224 092100 2061700 5750 5780 5780 5750 70
685 20250224 092000 1658750 5800 5800 5800 5800 0
686 20250224 091900 1658750 5800 5800 5800 5800 0
687 20250224 091800 1658750 5800 5800 5800 5800 0
688 20250224 091700 1658750 5800 5800 5800 5800 0
689 20250224 091600 1658750 5800 5800 5800 5800 0
690 20250224 091500 1658750 5800 5800 5800 5800 2
691 20250224 091400 1647150 5800 5800 5800 5800 0
692 20250224 091300 1647150 5800 5800 5800 5800 0
693 20250224 091200 1647150 5800 5800 5800 5800 0
694 20250224 091100 1647150 5800 5800 5800 5800 0
695 20250224 091000 1647150 5800 5800 5800 5800 0
696 20250224 090900 1647150 5800 5800 5800 5800 5
697 20250224 090800 1618150 5800 5790 5800 5790 83
698 20250224 090700 1136800 5800 5800 5800 5800 0
699 20250224 090600 1136800 5800 5800 5800 5800 0
700 20250224 090500 1136800 5800 5800 5800 5800 0
701 20250224 090400 1136800 5800 5800 5800 5800 0
702 20250224 090300 1136800 5800 5800 5800 5800 0
703 20250224 090200 1136800 5800 5800 5800 5800 0
704 20250224 090100 1136800 5800 5800 5800 5800 0
705 20250224 090000 1136800 5800 5800 5800 5800 196