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

719
236810/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,205700,240681300,3315,3315,3315,3315,5157
20250224,205600,240681300,3315,3315,3315,3315,0
20250224,205500,240681300,3315,3315,3315,3315,0
20250224,205400,240681300,3315,3315,3315,3315,0
20250224,205300,240681300,3315,3315,3315,3315,0
20250224,205200,240681300,3315,3315,3315,3315,0
20250224,205100,240681300,3315,3315,3315,3315,0
20250224,205000,240681300,3315,3315,3315,3315,0
20250224,204900,240681300,3315,3315,3315,3315,0
20250224,204800,240681300,3315,3315,3315,3315,0
20250224,204700,240681300,3315,3315,3315,3315,0
20250224,204600,240681300,3315,3315,3315,3315,0
20250224,204500,240681300,3315,3315,3315,3315,0
20250224,204400,240681300,3315,3315,3315,3315,0
20250224,204300,240681300,3315,3315,3315,3315,0
20250224,204200,240681300,3315,3315,3315,3315,0
20250224,204100,240681300,3315,3315,3315,3315,0
20250224,204000,240681300,3315,3315,3315,3315,0
20250224,203900,240681300,3315,3315,3315,3315,0
20250224,203800,240681300,3315,3315,3315,3315,0
20250224,203700,240681300,3315,3315,3315,3315,0
20250224,203600,240681300,3315,3315,3315,3315,0
20250224,203500,240681300,3315,3315,3315,3315,0
20250224,203400,240681300,3315,3315,3315,3315,0
20250224,203300,240681300,3315,3315,3315,3315,0
20250224,203200,240681300,3315,3315,3315,3315,0
20250224,203100,240681300,3315,3315,3315,3315,0
20250224,203000,240681300,3315,3315,3315,3315,0
20250224,202900,240681300,3315,3315,3315,3315,0
20250224,202800,240681300,3315,3315,3315,3315,0
20250224,202700,240681300,3315,3315,3315,3315,5157
20250224,202600,240681300,3315,3315,3315,3315,0
20250224,202500,240681300,3315,3315,3315,3315,0
20250224,202400,240681300,3315,3315,3315,3315,0
20250224,202300,240681300,3315,3315,3315,3315,0
20250224,202200,240681300,3315,3315,3315,3315,0
20250224,202100,240681300,3315,3315,3315,3315,0
20250224,202000,240681300,3315,3315,3315,3315,0
20250224,201900,240681300,3315,3315,3315,3315,0
20250224,201800,240681300,3315,3315,3315,3315,0
20250224,201700,240681300,3315,3315,3315,3315,0
20250224,201600,240681300,3315,3315,3315,3315,0
20250224,201500,240681300,3315,3315,3315,3315,0
20250224,201400,240681300,3315,3315,3315,3315,0
20250224,201300,240681300,3315,3315,3315,3315,0
20250224,201200,240681300,3315,3315,3315,3315,0
20250224,201100,240681300,3315,3315,3315,3315,0
20250224,201000,240681300,3315,3315,3315,3315,0
20250224,200900,240681300,3315,3315,3315,3315,0
20250224,200800,240681300,3315,3315,3315,3315,0
20250224,200700,240681300,3315,3315,3315,3315,0
20250224,200600,240681300,3315,3315,3315,3315,0
20250224,200500,240681300,3315,3315,3315,3315,0
20250224,200400,240681300,3315,3315,3315,3315,0
20250224,200300,240681300,3315,3315,3315,3315,0
20250224,200200,240681300,3315,3315,3315,3315,0
20250224,200100,240681300,3315,3315,3315,3315,0
20250224,200000,240681300,3315,3315,3315,3315,0
20250224,195900,240681300,3315,3315,3315,3315,0
20250224,195800,240681300,3315,3315,3315,3315,0
20250224,195700,240681300,3315,3315,3315,3315,5157
20250224,195600,240681300,3315,3315,3315,3315,0
20250224,195500,240681300,3315,3315,3315,3315,0
20250224,195400,240681300,3315,3315,3315,3315,0
20250224,195300,240681300,3315,3315,3315,3315,0
20250224,195200,240681300,3315,3315,3315,3315,0
20250224,195100,240681300,3315,3315,3315,3315,0
20250224,195000,240681300,3315,3315,3315,3315,0
20250224,194900,240681300,3315,3315,3315,3315,0
20250224,194800,240681300,3315,3315,3315,3315,0
20250224,194700,240681300,3315,3315,3315,3315,0
20250224,194600,240681300,3315,3315,3315,3315,0
20250224,194500,240681300,3315,3315,3315,3315,0
20250224,194400,240681300,3315,3315,3315,3315,0
20250224,194300,240681300,3315,3315,3315,3315,0
20250224,194200,240681300,3315,3315,3315,3315,0
20250224,194100,240681300,3315,3315,3315,3315,0
20250224,194000,240681300,3315,3315,3315,3315,0
20250224,193900,240681300,3315,3315,3315,3315,0
20250224,193800,240681300,3315,3315,3315,3315,0
20250224,193700,240681300,3315,3315,3315,3315,0
20250224,193600,240681300,3315,3315,3315,3315,0
20250224,193500,240681300,3315,3315,3315,3315,0
20250224,193400,240681300,3315,3315,3315,3315,0
20250224,193300,240681300,3315,3315,3315,3315,0
20250224,193200,240681300,3315,3315,3315,3315,0
20250224,193100,240681300,3315,3315,3315,3315,0
20250224,193000,240681300,3315,3315,3315,3315,0
20250224,192900,240681300,3315,3315,3315,3315,0
20250224,192800,240681300,3315,3315,3315,3315,0
20250224,192700,240681300,3315,3315,3315,3315,5157
20250224,192600,240681300,3315,3315,3315,3315,0
20250224,192500,240681300,3315,3315,3315,3315,0
20250224,192400,240681300,3315,3315,3315,3315,0
20250224,192300,240681300,3315,3315,3315,3315,0
20250224,192200,240681300,3315,3315,3315,3315,0
20250224,192100,240681300,3315,3315,3315,3315,0
20250224,192000,240681300,3315,3315,3315,3315,0
20250224,191900,240681300,3315,3315,3315,3315,0
20250224,191800,240681300,3315,3315,3315,3315,0
20250224,191700,240681300,3315,3315,3315,3315,0
20250224,191600,240681300,3315,3315,3315,3315,0
20250224,191500,240681300,3315,3315,3315,3315,0
20250224,191400,240681300,3315,3315,3315,3315,0
20250224,191300,240681300,3315,3315,3315,3315,0
20250224,191200,240681300,3315,3315,3315,3315,0
20250224,191100,240681300,3315,3315,3315,3315,0
20250224,191000,240681300,3315,3315,3315,3315,0
20250224,190900,240681300,3315,3315,3315,3315,0
20250224,190800,240681300,3315,3315,3315,3315,0
20250224,190700,240681300,3315,3315,3315,3315,0
20250224,190600,240681300,3315,3315,3315,3315,0
20250224,190500,240681300,3315,3315,3315,3315,0
20250224,190400,240681300,3315,3315,3315,3315,0
20250224,190300,240681300,3315,3315,3315,3315,0
20250224,190200,240681300,3315,3315,3315,3315,0
20250224,190100,240681300,3315,3315,3315,3315,0
20250224,190000,240681300,3315,3315,3315,3315,0
20250224,185900,240681300,3315,3315,3315,3315,0
20250224,185800,240681300,3315,3315,3315,3315,0
20250224,185700,240681300,3315,3315,3315,3315,5157
20250224,185600,240681300,3315,3315,3315,3315,0
20250224,185500,240681300,3315,3315,3315,3315,0
20250224,185400,240681300,3315,3315,3315,3315,0
20250224,185300,240681300,3315,3315,3315,3315,0
20250224,185200,240681300,3315,3315,3315,3315,0
20250224,185100,240681300,3315,3315,3315,3315,0
20250224,185000,240681300,3315,3315,3315,3315,0
20250224,184900,240681300,3315,3315,3315,3315,0
20250224,184800,240681300,3315,3315,3315,3315,0
20250224,184700,240681300,3315,3315,3315,3315,0
20250224,184600,240681300,3315,3315,3315,3315,0
20250224,184500,240681300,3315,3315,3315,3315,0
20250224,184400,240681300,3315,3315,3315,3315,0
20250224,184300,240681300,3315,3315,3315,3315,0
20250224,184200,240681300,3315,3315,3315,3315,0
20250224,184100,240681300,3315,3315,3315,3315,0
20250224,184000,240681300,3315,3315,3315,3315,0
20250224,183900,240681300,3315,3315,3315,3315,0
20250224,183800,240681300,3315,3315,3315,3315,0
20250224,183700,240681300,3315,3315,3315,3315,0
20250224,183600,240681300,3315,3315,3315,3315,0
20250224,183500,240681300,3315,3315,3315,3315,0
20250224,183400,240681300,3315,3315,3315,3315,0
20250224,183300,240681300,3315,3315,3315,3315,0
20250224,183200,240681300,3315,3315,3315,3315,0
20250224,183100,240681300,3315,3315,3315,3315,0
20250224,183000,240681300,3315,3315,3315,3315,0
20250224,182900,240681300,3315,3315,3315,3315,0
20250224,182800,240681300,3315,3315,3315,3315,0
20250224,182700,240681300,3315,3315,3315,3315,5157
20250224,182600,240681300,3315,3315,3315,3315,0
20250224,182500,240681300,3315,3315,3315,3315,0
20250224,182400,240681300,3315,3315,3315,3315,0
20250224,182300,240681300,3315,3315,3315,3315,0
20250224,182200,240681300,3315,3315,3315,3315,0
20250224,182100,240681300,3315,3315,3315,3315,0
20250224,182000,240681300,3315,3315,3315,3315,0
20250224,181900,240681300,3315,3315,3315,3315,0
20250224,181800,240681300,3315,3315,3315,3315,0
20250224,181700,240681300,3315,3315,3315,3315,0
20250224,181600,240681300,3315,3315,3315,3315,0
20250224,181500,240681300,3315,3315,3315,3315,0
20250224,181400,240681300,3315,3315,3315,3315,0
20250224,181300,240681300,3315,3315,3315,3315,0
20250224,181200,240681300,3315,3315,3315,3315,0
20250224,181100,240681300,3315,3315,3315,3315,0
20250224,181000,240681300,3315,3315,3315,3315,0
20250224,180900,240681300,3315,3315,3315,3315,0
20250224,180800,240681300,3315,3315,3315,3315,0
20250224,180700,240681300,3315,3315,3315,3315,0
20250224,180600,240681300,3315,3315,3315,3315,0
20250224,180500,240681300,3315,3315,3315,3315,0
20250224,180400,240681300,3315,3315,3315,3315,0
20250224,180300,240681300,3315,3315,3315,3315,0
20250224,180200,240681300,3315,3315,3315,3315,0
20250224,180100,240681300,3315,3315,3315,3315,0
20250224,180000,240681300,3315,3315,3315,3315,0
20250224,175900,240681300,3315,3315,3315,3315,0
20250224,175800,240681300,3315,3315,3315,3315,0
20250224,175700,240681300,3315,3315,3315,3315,5157
20250224,175600,240681300,3315,3315,3315,3315,0
20250224,175500,240681300,3315,3315,3315,3315,0
20250224,175400,240681300,3315,3315,3315,3315,0
20250224,175300,240681300,3315,3315,3315,3315,0
20250224,175200,240681300,3315,3315,3315,3315,0
20250224,175100,240681300,3315,3315,3315,3315,0
20250224,175000,240681300,3315,3315,3315,3315,0
20250224,174900,240681300,3315,3315,3315,3315,0
20250224,174800,240681300,3315,3315,3315,3315,0
20250224,174700,240681300,3315,3315,3315,3315,0
20250224,174600,240681300,3315,3315,3315,3315,0
20250224,174500,240681300,3315,3315,3315,3315,0
20250224,174400,240681300,3315,3315,3315,3315,0
20250224,174300,240681300,3315,3315,3315,3315,0
20250224,174200,240681300,3315,3315,3315,3315,0
20250224,174100,240681300,3315,3315,3315,3315,0
20250224,174000,240681300,3315,3315,3315,3315,0
20250224,173900,240681300,3315,3315,3315,3315,0
20250224,173800,240681300,3315,3315,3315,3315,0
20250224,173700,240681300,3315,3315,3315,3315,0
20250224,173600,240681300,3315,3315,3315,3315,0
20250224,173500,240681300,3315,3315,3315,3315,0
20250224,173400,240681300,3315,3315,3315,3315,0
20250224,173300,240681300,3315,3315,3315,3315,0
20250224,173200,240681300,3315,3315,3315,3315,0
20250224,173100,240681300,3315,3315,3315,3315,0
20250224,173000,240681300,3315,3315,3315,3315,0
20250224,172900,240681300,3315,3315,3315,3315,0
20250224,172800,240681300,3315,3315,3315,3315,0
20250224,172700,240681300,3315,3315,3315,3315,5157
20250224,172600,240681300,3315,3315,3315,3315,0
20250224,172500,240681300,3315,3315,3315,3315,0
20250224,172400,240681300,3315,3315,3315,3315,0
20250224,172300,240681300,3315,3315,3315,3315,0
20250224,172200,240681300,3315,3315,3315,3315,0
20250224,172100,240681300,3315,3315,3315,3315,0
20250224,172000,240681300,3315,3315,3315,3315,0
20250224,171900,240681300,3315,3315,3315,3315,0
20250224,171800,240681300,3315,3315,3315,3315,0
20250224,171700,240681300,3315,3315,3315,3315,0
20250224,171600,240681300,3315,3315,3315,3315,0
20250224,171500,240681300,3315,3315,3315,3315,0
20250224,171400,240681300,3315,3315,3315,3315,0
20250224,171300,240681300,3315,3315,3315,3315,0
20250224,171200,240681300,3315,3315,3315,3315,0
20250224,171100,240681300,3315,3315,3315,3315,0
20250224,171000,240681300,3315,3315,3315,3315,0
20250224,170900,240681300,3315,3315,3315,3315,0
20250224,170800,240681300,3315,3315,3315,3315,0
20250224,170700,240681300,3315,3315,3315,3315,0
20250224,170600,240681300,3315,3315,3315,3315,0
20250224,170500,240681300,3315,3315,3315,3315,0
20250224,170400,240681300,3315,3315,3315,3315,0
20250224,170300,240681300,3315,3315,3315,3315,0
20250224,170200,240681300,3315,3315,3315,3315,0
20250224,170100,240681300,3315,3315,3315,3315,0
20250224,170000,240681300,3315,3315,3315,3315,0
20250224,165900,240681300,3315,3315,3315,3315,0
20250224,165800,240681300,3315,3315,3315,3315,0
20250224,165700,240681300,3315,3315,3315,3315,5157
20250224,165600,240681300,3315,3315,3315,3315,0
20250224,165500,240681300,3315,3315,3315,3315,0
20250224,165400,240681300,3315,3315,3315,3315,0
20250224,165300,240681300,3315,3315,3315,3315,0
20250224,165200,240681300,3315,3315,3315,3315,0
20250224,165100,240681300,3315,3315,3315,3315,0
20250224,165000,240681300,3315,3315,3315,3315,0
20250224,164900,240681300,3315,3315,3315,3315,0
20250224,164800,240681300,3315,3315,3315,3315,0
20250224,164700,240681300,3315,3315,3315,3315,0
20250224,164600,240681300,3315,3315,3315,3315,0
20250224,164500,240681300,3315,3315,3315,3315,0
20250224,164400,240681300,3315,3315,3315,3315,0
20250224,164300,240681300,3315,3315,3315,3315,0
20250224,164200,240681300,3315,3315,3315,3315,0
20250224,164100,240681300,3315,3315,3315,3315,0
20250224,164000,240681300,3315,3315,3315,3315,0
20250224,163900,240681300,3315,3315,3315,3315,0
20250224,163800,240681300,3315,3315,3315,3315,0
20250224,163700,240681300,3315,3315,3315,3315,0
20250224,163600,240681300,3315,3315,3315,3315,0
20250224,163500,240681300,3315,3315,3315,3315,0
20250224,163400,240681300,3315,3315,3315,3315,0
20250224,163300,240681300,3315,3315,3315,3315,0
20250224,163200,240681300,3315,3315,3315,3315,0
20250224,163100,240681300,3315,3315,3315,3315,0
20250224,163000,240681300,3315,3315,3315,3315,0
20250224,162900,240681300,3315,3315,3315,3315,0
20250224,162800,240681300,3315,3315,3315,3315,0
20250224,162700,240681300,3315,3315,3315,3315,5157
20250224,162600,240681300,3315,3315,3315,3315,0
20250224,162500,240681300,3315,3315,3315,3315,0
20250224,162400,240681300,3315,3315,3315,3315,0
20250224,162300,240681300,3315,3315,3315,3315,0
20250224,162200,240681300,3315,3315,3315,3315,0
20250224,162100,240681300,3315,3315,3315,3315,0
20250224,162000,240681300,3315,3315,3315,3315,0
20250224,161900,240681300,3315,3315,3315,3315,0
20250224,161800,240681300,3315,3315,3315,3315,0
20250224,161700,240681300,3315,3315,3315,3315,0
20250224,161600,240681300,3315,3315,3315,3315,0
20250224,161500,240681300,3315,3315,3315,3315,0
20250224,161400,240681300,3315,3315,3315,3315,0
20250224,161300,240681300,3315,3315,3315,3315,0
20250224,161200,240681300,3315,3315,3315,3315,0
20250224,161100,240681300,3315,3315,3315,3315,0
20250224,161000,240681300,3315,3315,3315,3315,0
20250224,160900,240681300,3315,3315,3315,3315,0
20250224,160800,240681300,3315,3315,3315,3315,0
20250224,160700,240681300,3315,3315,3315,3315,0
20250224,160600,240681300,3315,3315,3315,3315,0
20250224,160500,240681300,3315,3315,3315,3315,0
20250224,160400,240681300,3315,3315,3315,3315,0
20250224,160300,240681300,3315,3315,3315,3315,0
20250224,160200,240681300,3315,3315,3315,3315,0
20250224,160100,240681300,3315,3315,3315,3315,0
20250224,160000,240681300,3315,3315,3315,3315,0
20250224,155900,240681300,3315,3315,3315,3315,0
20250224,155800,240681300,3315,3315,3315,3315,0
20250224,155700,240681300,3315,3315,3315,3315,5157
20250224,155600,240681300,3315,3315,3315,3315,0
20250224,155500,240681300,3315,3315,3315,3315,0
20250224,155400,240681300,3315,3315,3315,3315,0
20250224,155300,240681300,3315,3315,3315,3315,0
20250224,155200,240681300,3315,3315,3315,3315,0
20250224,155100,240681300,3315,3315,3315,3315,0
20250224,155000,240681300,3315,3315,3315,3315,0
20250224,154900,240681300,3315,3315,3315,3315,0
20250224,154800,240681300,3315,3315,3315,3315,0
20250224,154700,240681300,3315,3315,3315,3315,0
20250224,154600,240681300,3315,3315,3315,3315,0
20250224,154500,240681300,3315,3315,3315,3315,0
20250224,154400,240681300,3315,3315,3315,3315,0
20250224,154300,240681300,3315,3315,3315,3315,0
20250224,154200,240681300,3315,3315,3315,3315,0
20250224,154100,240681300,3315,3315,3315,3315,0
20250224,154000,240681300,3315,3315,3315,3315,0
20250224,153900,240681300,3315,3315,3315,3315,0
20250224,153800,240681300,3315,3315,3315,3315,0
20250224,153700,240681300,3315,3315,3315,3315,0
20250224,153600,240681300,3315,3315,3315,3315,0
20250224,153500,240681300,3315,3315,3315,3315,0
20250224,153400,240681300,3315,3315,3315,3315,0
20250224,153300,240681300,3315,3315,3315,3315,0
20250224,153200,240681300,3315,3315,3315,3315,0
20250224,153100,240681300,3315,3315,3315,3315,0
20250224,153000,240681300,3315,3315,3315,3315,5157
20250224,152900,223585845,3320,3320,3320,3320,0
20250224,152800,223585845,3320,3320,3320,3320,0
20250224,152700,223585845,3320,3320,3320,3320,0
20250224,152600,223585845,3320,3320,3320,3320,0
20250224,152500,223585845,3320,3320,3320,3320,0
20250224,152400,223585845,3320,3320,3320,3320,0
20250224,152300,223585845,3320,3320,3320,3320,0
20250224,152200,223585845,3320,3320,3320,3320,0
20250224,152100,223585845,3320,3320,3320,3320,0
20250224,152000,223585845,3320,3320,3320,3320,0
20250224,151900,223585845,3320,3310,3320,3310,135
20250224,151800,223138530,3320,3315,3320,3315,2870
20250224,151700,213624455,3315,3320,3320,3315,444
20250224,151600,212152575,3315,3320,3320,3315,84
20250224,151500,211874095,3320,3315,3320,3315,441
20250224,151400,210412175,3320,3315,3320,3315,1004
20250224,151300,207083895,3320,3320,3320,3315,286
20250224,151200,206135675,3320,3320,3320,3320,4
20250224,151100,206122395,3320,3320,3320,3320,246
20250224,151000,205305675,3315,3315,3315,3315,1
20250224,150900,205302360,3310,3310,3310,3310,13
20250224,150800,205259330,3320,3315,3320,3315,10
20250224,150700,205226170,3310,3310,3310,3310,44
20250224,150600,205080530,3320,3320,3320,3320,6
20250224,150500,205060610,3320,3320,3320,3320,400
20250224,150400,203732610,3310,3310,3315,3310,1927
20250224,150300,197349830,3305,3305,3305,3305,171
20250224,150200,196784675,3305,3305,3305,3305,742
20250224,150100,194332365,3305,3305,3305,3305,1
20250224,150000,194329060,3300,3310,3310,3300,878
20250224,145900,191431625,3310,3305,3310,3295,1520
20250224,145800,186408130,3300,3300,3300,3300,97
20250224,145700,186088030,3310,3310,3310,3310,1
20250224,145600,186084720,3300,3310,3310,3300,98
20250224,145500,185760820,3310,3310,3310,3310,50
20250224,145400,185595320,3310,3295,3315,3295,1637
20250224,145300,180191850,3300,3300,3300,3300,1
20250224,145200,180188550,3290,3295,3295,3290,609
20250224,145100,178183395,3300,3300,3300,3295,3708
20250224,145000,165949530,3305,3305,3305,3305,0
20250224,144900,165949530,3305,3295,3305,3285,115
20250224,144800,165570740,3305,3305,3305,3305,0
20250224,144700,165570740,3305,3305,3305,3305,0
20250224,144600,165570740,3305,3295,3305,3290,494
20250224,144500,163943415,3300,3290,3305,3290,1902
20250224,144400,157668105,3290,3250,3290,3250,6276
20250224,144300,137218415,3250,3250,3250,3250,0
20250224,144200,137218415,3250,3250,3250,3250,0
20250224,144100,137218415,3250,3250,3250,3245,132
20250224,144000,136790065,3240,3240,3240,3240,0
20250224,143900,136790065,3240,3240,3240,3240,0
20250224,143800,136790065,3240,3240,3240,3240,15
20250224,143700,136741465,3250,3250,3250,3250,10
20250224,143600,136708965,3250,3250,3250,3250,0
20250224,143500,136708965,3250,3250,3250,3250,0
20250224,143400,136708965,3250,3250,3250,3250,6
20250224,143300,136689465,3250,3250,3250,3250,0
20250224,143200,136689465,3250,3250,3250,3250,0
20250224,143100,136689465,3250,3250,3250,3250,0
20250224,143000,136689465,3250,3250,3250,3250,1
20250224,142900,136686215,3250,3250,3250,3250,0
20250224,142800,136686215,3250,3250,3250,3250,0
20250224,142700,136686215,3250,3250,3250,3250,0
20250224,142600,136686215,3250,3250,3250,3250,1
20250224,142500,136682965,3240,3245,3245,3240,500
20250224,142400,135062470,3255,3255,3255,3255,90
20250224,142300,134769520,3260,3240,3260,3240,2001
20250224,142200,128286260,3240,3255,3255,3240,2000
20250224,142100,121800335,3260,3260,3260,3260,0
20250224,142000,121800335,3260,3260,3260,3260,0
20250224,141900,121800335,3260,3260,3260,3260,0
20250224,141800,121800335,3260,3260,3260,3260,0
20250224,141700,121800335,3260,3260,3260,3260,0
20250224,141600,121800335,3260,3260,3260,3260,0
20250224,141500,121800335,3260,3260,3260,3260,142
20250224,141400,121337415,3260,3260,3260,3260,0
20250224,141300,121337415,3260,3260,3260,3260,0
20250224,141200,121337415,3260,3260,3260,3260,0
20250224,141100,121337415,3260,3260,3260,3260,0
20250224,141000,121337415,3260,3260,3260,3260,0
20250224,140900,121337415,3260,3260,3260,3260,0
20250224,140800,121337415,3260,3260,3260,3260,0
20250224,140700,121337415,3260,3260,3260,3260,0
20250224,140600,121337415,3260,3260,3260,3260,0
20250224,140500,121337415,3260,3260,3260,3260,1
20250224,140400,121334155,3250,3250,3250,3250,1
20250224,140300,121330905,3260,3260,3260,3260,0
20250224,140200,121330905,3260,3260,3260,3260,0
20250224,140100,121330905,3260,3260,3260,3260,0
20250224,140000,121330905,3260,3260,3260,3260,0
20250224,135900,121330905,3260,3260,3260,3260,0
20250224,135800,121330905,3260,3260,3260,3260,0
20250224,135700,121330905,3260,3260,3260,3260,0
20250224,135600,121330905,3260,3260,3260,3260,0
20250224,135500,121330905,3260,3260,3260,3260,0
20250224,135400,121330905,3260,3260,3260,3260,1
20250224,135300,121327645,3250,3250,3250,3250,1600
20250224,135200,116127645,3260,3260,3260,3260,0
20250224,135100,116127645,3260,3260,3260,3260,1
20250224,135000,116124385,3250,3250,3250,3250,0
20250224,134900,116124385,3250,3260,3260,3250,11
20250224,134800,116088535,3265,3265,3265,3265,0
20250224,134700,116088535,3265,3265,3265,3265,0
20250224,134600,116088535,3265,3265,3265,3265,0
20250224,134500,116088535,3265,3265,3265,3265,0
20250224,134400,116088535,3265,3265,3265,3265,0
20250224,134300,116088535,3265,3265,3265,3265,0
20250224,134200,116088535,3265,3260,3265,3260,2
20250224,134100,116082010,3265,3265,3265,3265,1
20250224,134000,116078745,3255,3260,3260,3255,1960
20250224,133900,109696035,3265,3265,3265,3265,4
20250224,133800,109682975,3265,3265,3265,3265,0
20250224,133700,109682975,3265,3260,3265,3260,153
20250224,133600,109184185,3260,3260,3260,3260,0
20250224,133500,109184185,3260,3260,3260,3260,200
20250224,133400,108532185,3260,3260,3260,3260,4
20250224,133300,108519145,3260,3260,3260,3260,0
20250224,133200,108519145,3260,3260,3260,3260,0
20250224,133100,108519145,3260,3260,3260,3260,4
20250224,133000,108506105,3260,3260,3260,3260,53
20250224,132900,108333325,3260,3260,3260,3260,3
20250224,132800,108323545,3255,3255,3255,3255,1
20250224,132700,108320290,3260,3260,3260,3260,0
20250224,132600,108320290,3260,3260,3260,3260,0
20250224,132500,108320290,3260,3260,3260,3260,0
20250224,132400,108320290,3260,3260,3260,3260,0
20250224,132300,108320290,3260,3260,3260,3260,4
20250224,132200,108307250,3260,3260,3260,3260,0
20250224,132100,108307250,3260,3260,3260,3260,0
20250224,132000,108307250,3260,3260,3260,3260,0
20250224,131900,108307250,3260,3260,3260,3260,0
20250224,131800,108307250,3260,3260,3260,3260,0
20250224,131700,108307250,3260,3260,3260,3260,0
20250224,131600,108307250,3260,3260,3260,3260,1
20250224,131500,108303990,3260,3260,3260,3260,0
20250224,131400,108303990,3260,3260,3260,3260,0
20250224,131300,108303990,3260,3260,3260,3260,1
20250224,131200,108300730,3255,3255,3255,3255,0
20250224,131100,108300730,3255,3255,3255,3255,0
20250224,131000,108300730,3255,3255,3255,3255,0
20250224,130900,108300730,3255,3255,3255,3255,0
20250224,130800,108300730,3255,3255,3255,3255,0
20250224,130700,108300730,3255,3255,3255,3255,0
20250224,130600,108300730,3255,3255,3255,3255,0
20250224,130500,108300730,3255,3255,3255,3255,0
20250224,130400,108300730,3255,3255,3255,3255,1000
20250224,130300,105045730,3260,3260,3260,3260,0
20250224,130200,105045730,3260,3260,3260,3260,0
20250224,130100,105045730,3260,3260,3260,3260,0
20250224,130000,105045730,3260,3260,3260,3260,0
20250224,125900,105045730,3260,3260,3260,3260,16
20250224,125800,104993570,3260,3260,3260,3260,0
20250224,125700,104993570,3260,3260,3260,3260,0
20250224,125600,104993570,3260,3260,3260,3260,5
20250224,125500,104977270,3265,3265,3265,3265,0
20250224,125400,104977270,3265,3265,3265,3265,0
20250224,125300,104977270,3265,3265,3265,3265,1
20250224,125200,104974005,3260,3260,3260,3260,0
20250224,125100,104974005,3260,3260,3260,3260,0
20250224,125000,104974005,3260,3260,3260,3260,6
20250224,124900,104954445,3260,3260,3260,3260,344
20250224,124800,103833005,3260,3260,3260,3260,150
20250224,124700,103344005,3265,3265,3265,3265,0
20250224,124600,103344005,3265,3265,3265,3265,0
20250224,124500,103344005,3265,3265,3265,3265,61
20250224,124400,103144840,3265,3265,3265,3265,0
20250224,124300,103144840,3265,3265,3265,3265,0
20250224,124200,103144840,3265,3265,3265,3265,158
20250224,124100,102628970,3265,3265,3265,3265,1
20250224,124000,102625705,3255,3255,3255,3255,0
20250224,123900,102625705,3255,3260,3260,3255,31
20250224,123800,102524750,3260,3260,3260,3260,10
20250224,123700,102492150,3260,3260,3260,3260,78
20250224,123600,102237870,3260,3260,3260,3260,0
20250224,123500,102237870,3260,3260,3260,3260,2
20250224,123400,102231350,3260,3260,3260,3260,0
20250224,123300,102231350,3260,3260,3260,3260,0
20250224,123200,102231350,3260,3260,3260,3260,0
20250224,123100,102231350,3260,3260,3260,3260,0
20250224,123000,102231350,3260,3260,3260,3260,0
20250224,122900,102231350,3260,3260,3260,3260,311
20250224,122800,101217490,3265,3265,3265,3265,0
20250224,122700,101217490,3265,3265,3265,3265,190
20250224,122600,100597140,3265,3265,3265,3265,318
20250224,122500,99558870,3265,3265,3265,3265,3
20250224,122400,99549075,3265,3265,3265,3265,0
20250224,122300,99549075,3265,3270,3270,3265,7
20250224,122200,99526200,3265,3265,3265,3265,3
20250224,122100,99516405,3265,3265,3265,3265,4
20250224,122000,99503345,3265,3265,3265,3265,0
20250224,121900,99503345,3265,3265,3265,3265,0
20250224,121800,99503345,3265,3265,3265,3265,0
20250224,121700,99503345,3265,3265,3265,3265,4
20250224,121600,99490285,3270,3270,3270,3270,0
20250224,121500,99490285,3270,3270,3270,3270,0
20250224,121400,99490285,3270,3270,3270,3270,0
20250224,121300,99490285,3270,3270,3270,3270,0
20250224,121200,99490285,3270,3270,3270,3270,0
20250224,121100,99490285,3270,3270,3270,3270,0
20250224,121000,99490285,3270,3270,3270,3270,0
20250224,120900,99490285,3270,3270,3270,3270,0
20250224,120800,99490285,3270,3265,3270,3265,76
20250224,120700,99241835,3265,3265,3265,3265,2
20250224,120600,99235305,3260,3260,3260,3260,45
20250224,120500,99088605,3260,3260,3260,3260,0
20250224,120400,99088605,3260,3260,3260,3260,26
20250224,120300,99003845,3260,3260,3260,3260,5
20250224,120200,98987545,3255,3255,3255,3255,0
20250224,120100,98987545,3255,3255,3255,3255,0
20250224,120000,98987545,3255,3255,3255,3255,10
20250224,115900,98954995,3255,3255,3255,3255,6
20250224,115800,98935465,3250,3250,3250,3250,0
20250224,115700,98935465,3250,3250,3250,3250,615
20250224,115600,96936715,3250,3250,3250,3250,2762
20250224,115500,87960215,3255,3255,3255,3255,99
20250224,115400,87637970,3255,3255,3255,3255,59
20250224,115300,87445925,3255,3255,3255,3255,107
20250224,115200,87097640,3260,3260,3260,3260,0
20250224,115100,87097640,3260,3260,3260,3260,0
20250224,115000,87097640,3260,3260,3260,3260,0
20250224,114900,87097640,3260,3260,3260,3260,50
20250224,114800,86934640,3260,3260,3260,3260,68
20250224,114700,86712960,3260,3260,3260,3260,1
20250224,114600,86709700,3250,3250,3250,3250,1
20250224,114500,86706450,3255,3255,3255,3255,0
20250224,114400,86706450,3255,3255,3255,3255,946
20250224,114300,83627220,3260,3260,3260,3260,607
20250224,114200,81648400,3265,3265,3265,3265,0
20250224,114100,81648400,3265,3265,3265,3265,158
20250224,114000,81132530,3275,3270,3275,3270,171
20250224,113900,80573095,3270,3265,3270,3265,204
20250224,113800,79906065,3265,3265,3265,3265,0
20250224,113700,79906065,3265,3265,3265,3265,0
20250224,113600,79906065,3265,3265,3265,3265,0
20250224,113500,79906065,3265,3265,3265,3265,0
20250224,113400,79906065,3265,3265,3265,3265,0
20250224,113300,79906065,3265,3265,3265,3265,0
20250224,113200,79906065,3265,3265,3265,3265,0
20250224,113100,79906065,3265,3265,3265,3265,0
20250224,113000,79906065,3265,3265,3265,3265,0
20250224,112900,79906065,3265,3265,3265,3265,0
20250224,112800,79906065,3265,3265,3265,3265,0
20250224,112700,79906065,3265,3265,3265,3265,0
20250224,112600,79906065,3265,3265,3265,3265,0
20250224,112500,79906065,3265,3265,3265,3265,0
20250224,112400,79906065,3265,3265,3265,3265,0
20250224,112300,79906065,3265,3265,3265,3265,4
20250224,112200,79893005,3265,3265,3265,3265,0
20250224,112100,79893005,3265,3265,3265,3265,1
20250224,112000,79889740,3270,3270,3270,3270,4
20250224,111900,79876660,3270,3270,3270,3270,0
20250224,111800,79876660,3270,3270,3270,3270,0
20250224,111700,79876660,3270,3270,3270,3270,0
20250224,111600,79876660,3270,3270,3270,3270,0
20250224,111500,79876660,3270,3270,3270,3270,5
20250224,111400,79860310,3270,3270,3270,3270,0
20250224,111300,79860310,3270,3270,3270,3270,0
20250224,111200,79860310,3270,3270,3270,3270,0
20250224,111100,79860310,3270,3265,3270,3265,34
20250224,111000,79749295,3265,3265,3265,3265,4
20250224,110900,79736235,3260,3260,3260,3260,0
20250224,110800,79736235,3260,3260,3260,3260,163
20250224,110700,79204855,3260,3260,3260,3260,0
20250224,110600,79204855,3260,3260,3260,3260,0
20250224,110500,79204855,3260,3260,3260,3260,35
20250224,110400,79090755,3265,3265,3265,3265,0
20250224,110300,79090755,3265,3265,3265,3265,3
20250224,110200,79080960,3270,3270,3270,3270,4
20250224,110100,79067880,3270,3270,3270,3270,0
20250224,110000,79067880,3270,3270,3270,3270,0
20250224,105900,79067880,3270,3265,3270,3265,24
20250224,105800,78989515,3260,3260,3260,3260,1
20250224,105700,78986255,3265,3265,3265,3265,0
20250224,105600,78986255,3265,3265,3265,3265,0
20250224,105500,78986255,3265,3265,3265,3265,0
20250224,105400,78986255,3265,3265,3265,3265,1501
20250224,105300,74085490,3270,3270,3270,3270,4
20250224,105200,74072410,3265,3265,3265,3265,1
20250224,105100,74069145,3270,3270,3270,3270,4
20250224,105000,74056065,3265,3265,3265,3265,0
20250224,104900,74056065,3265,3265,3265,3265,91
20250224,104800,73758950,3265,3265,3265,3265,0
20250224,104700,73758950,3265,3265,3265,3265,0
20250224,104600,73758950,3265,3260,3265,3260,14
20250224,104500,73713290,3255,3255,3255,3255,0
20250224,104400,73713290,3255,3255,3255,3255,0
20250224,104300,73713290,3255,3255,3255,3255,0
20250224,104200,73713290,3255,3260,3260,3255,4
20250224,104100,73700265,3260,3265,3265,3260,1630
20250224,104000,68386445,3270,3270,3270,3270,0
20250224,103900,68386445,3270,3270,3270,3270,31
20250224,103800,68285075,3265,3275,3275,3265,1017
20250224,103700,64964560,3270,3270,3270,3270,3
20250224,103600,64954750,3275,3275,3275,3275,4
20250224,103500,64941650,3275,3275,3275,3275,30
20250224,103400,64843400,3275,3275,3275,3275,4
20250224,103300,64830300,3275,3275,3275,3275,32
20250224,103200,64725500,3280,3280,3280,3280,0
20250224,103100,64725500,3280,3280,3280,3280,0
20250224,103000,64725500,3280,3280,3280,3280,4
20250224,102900,64712380,3280,3275,3280,3275,301
20250224,102800,63726600,3275,3270,3275,3270,525
20250224,102700,62009845,3270,3270,3270,3270,68
20250224,102600,61787485,3265,3270,3270,3265,2
20250224,102500,61780950,3265,3250,3265,3245,2040
20250224,102400,55145310,3245,3245,3250,3245,168
20250224,102300,54600145,3245,3245,3245,3245,15
20250224,102200,54551470,3235,3235,3235,3235,0
20250224,102100,54551470,3235,3235,3235,3235,917
20250224,102000,51584975,3245,3245,3245,3245,0
20250224,101900,51584975,3245,3245,3245,3245,4
20250224,101800,51571995,3245,3245,3245,3245,7
20250224,101700,51549280,3245,3245,3245,3245,4
20250224,101600,51536300,3245,3245,3245,3245,50
20250224,101500,51374050,3245,3245,3245,3245,4
20250224,101400,51361070,3240,3240,3240,3240,0
20250224,101300,51361070,3240,3245,3245,3240,50
20250224,101200,51199045,3245,3245,3245,3245,0
20250224,101100,51199045,3245,3245,3245,3245,0
20250224,101000,51199045,3245,3245,3245,3245,4
20250224,100900,51186065,3245,3245,3245,3245,1
20250224,100800,51182820,3235,3245,3245,3235,114
20250224,100700,50813990,3245,3245,3245,3245,0
20250224,100600,50813990,3245,3245,3245,3245,10
20250224,100500,50781540,3245,3240,3245,3240,535
20250224,100400,49048070,3240,3245,3245,3240,47
20250224,100300,48895605,3245,3245,3245,3245,0
20250224,100200,48895605,3245,3245,3245,3245,8
20250224,100100,48869645,3240,3250,3250,3240,249
20250224,100000,48062270,3250,3250,3250,3250,5
20250224,095900,48046020,3250,3250,3250,3245,60
20250224,095800,47851170,3265,3265,3265,3265,0
20250224,095700,47851170,3265,3265,3265,3265,4
20250224,095600,47838110,3255,3255,3255,3255,40
20250224,095500,47707910,3255,3255,3255,3255,0
20250224,095400,47707910,3255,3255,3255,3255,5
20250224,095300,47691635,3255,3255,3255,3255,11
20250224,095200,47655830,3255,3255,3255,3255,33
20250224,095100,47548415,3255,3255,3255,3255,0
20250224,095000,47548415,3255,3255,3255,3255,38
20250224,094900,47424725,3255,3255,3255,3255,1
20250224,094800,47421470,3255,3255,3255,3255,0
20250224,094700,47421470,3255,3245,3255,3245,67
20250224,094600,47204015,3250,3250,3250,3250,0
20250224,094500,47204015,3250,3250,3250,3250,13
20250224,094400,47161765,3250,3250,3255,3250,21
20250224,094300,47093495,3255,3255,3255,3255,19
20250224,094200,47031650,3245,3250,3250,3245,71
20250224,094100,46801205,3250,3255,3255,3250,1281
20250224,094000,42637940,3255,3255,3255,3255,3
20250224,093900,42628175,3250,3250,3250,3250,1319
20250224,093800,38341425,3275,3275,3275,3275,0
20250224,093700,38341425,3275,3275,3275,3275,0
20250224,093600,38341425,3275,3275,3275,3275,10
20250224,093500,38308675,3250,3275,3275,3250,240
20250224,093400,37528120,3265,3265,3265,3265,0
20250224,093300,37528120,3265,3270,3270,3265,1020
20250224,093200,34192825,3270,3270,3270,3270,1
20250224,093100,34189555,3265,3265,3265,3265,407
20250224,093000,32860700,3265,3260,3265,3255,91
20250224,092900,32563850,3260,3260,3260,3260,5
20250224,092800,32547550,3260,3255,3260,3255,2
20250224,092700,32541035,3250,3270,3270,3235,1580
20250224,092600,27413535,3275,3270,3275,3270,11
20250224,092500,27377535,3270,3270,3270,3270,30
20250224,092400,27279435,3265,3265,3265,3265,3
20250224,092300,27269640,3270,3270,3270,3270,0
20250224,092200,27269640,3270,3270,3270,3270,10
20250224,092100,27236940,3270,3270,3270,3270,0
20250224,092000,27236940,3270,3270,3270,3270,0
20250224,091900,27236940,3270,3270,3270,3270,0
20250224,091800,27236940,3270,3270,3270,3270,0
20250224,091700,27236940,3270,3270,3270,3270,60
20250224,091600,27040740,3250,3265,3265,3250,2
20250224,091500,27034225,3265,3265,3265,3265,0
20250224,091400,27034225,3265,3265,3265,3265,0
20250224,091300,27034225,3265,3265,3265,3265,174
20250224,091200,26466115,3250,3260,3265,3250,454
20250224,091100,24990250,3260,3260,3260,3260,0
20250224,091000,24990250,3260,3260,3260,3260,37
20250224,090900,24869630,3250,3250,3250,3235,643
20250224,090800,22783135,3255,3255,3260,3240,116
20250224,090700,22406790,3290,3290,3290,3290,0
20250224,090600,22406790,3290,3290,3290,3290,0
20250224,090500,22406790,3290,3265,3290,3265,7
20250224,090400,22383835,3260,3260,3260,3250,1007
20250224,090300,19101070,3260,3275,3275,3215,4457
20250224,090200,4569650,3280,3280,3280,3280,300
20250224,090100,3585650,3295,3285,3295,3285,1008
20250224,090000,264335,3290,3320,3320,3290,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 205700 240681300 3315 3315 3315 3315 5157
3 20250224 205600 240681300 3315 3315 3315 3315 0
4 20250224 205500 240681300 3315 3315 3315 3315 0
5 20250224 205400 240681300 3315 3315 3315 3315 0
6 20250224 205300 240681300 3315 3315 3315 3315 0
7 20250224 205200 240681300 3315 3315 3315 3315 0
8 20250224 205100 240681300 3315 3315 3315 3315 0
9 20250224 205000 240681300 3315 3315 3315 3315 0
10 20250224 204900 240681300 3315 3315 3315 3315 0
11 20250224 204800 240681300 3315 3315 3315 3315 0
12 20250224 204700 240681300 3315 3315 3315 3315 0
13 20250224 204600 240681300 3315 3315 3315 3315 0
14 20250224 204500 240681300 3315 3315 3315 3315 0
15 20250224 204400 240681300 3315 3315 3315 3315 0
16 20250224 204300 240681300 3315 3315 3315 3315 0
17 20250224 204200 240681300 3315 3315 3315 3315 0
18 20250224 204100 240681300 3315 3315 3315 3315 0
19 20250224 204000 240681300 3315 3315 3315 3315 0
20 20250224 203900 240681300 3315 3315 3315 3315 0
21 20250224 203800 240681300 3315 3315 3315 3315 0
22 20250224 203700 240681300 3315 3315 3315 3315 0
23 20250224 203600 240681300 3315 3315 3315 3315 0
24 20250224 203500 240681300 3315 3315 3315 3315 0
25 20250224 203400 240681300 3315 3315 3315 3315 0
26 20250224 203300 240681300 3315 3315 3315 3315 0
27 20250224 203200 240681300 3315 3315 3315 3315 0
28 20250224 203100 240681300 3315 3315 3315 3315 0
29 20250224 203000 240681300 3315 3315 3315 3315 0
30 20250224 202900 240681300 3315 3315 3315 3315 0
31 20250224 202800 240681300 3315 3315 3315 3315 0
32 20250224 202700 240681300 3315 3315 3315 3315 5157
33 20250224 202600 240681300 3315 3315 3315 3315 0
34 20250224 202500 240681300 3315 3315 3315 3315 0
35 20250224 202400 240681300 3315 3315 3315 3315 0
36 20250224 202300 240681300 3315 3315 3315 3315 0
37 20250224 202200 240681300 3315 3315 3315 3315 0
38 20250224 202100 240681300 3315 3315 3315 3315 0
39 20250224 202000 240681300 3315 3315 3315 3315 0
40 20250224 201900 240681300 3315 3315 3315 3315 0
41 20250224 201800 240681300 3315 3315 3315 3315 0
42 20250224 201700 240681300 3315 3315 3315 3315 0
43 20250224 201600 240681300 3315 3315 3315 3315 0
44 20250224 201500 240681300 3315 3315 3315 3315 0
45 20250224 201400 240681300 3315 3315 3315 3315 0
46 20250224 201300 240681300 3315 3315 3315 3315 0
47 20250224 201200 240681300 3315 3315 3315 3315 0
48 20250224 201100 240681300 3315 3315 3315 3315 0
49 20250224 201000 240681300 3315 3315 3315 3315 0
50 20250224 200900 240681300 3315 3315 3315 3315 0
51 20250224 200800 240681300 3315 3315 3315 3315 0
52 20250224 200700 240681300 3315 3315 3315 3315 0
53 20250224 200600 240681300 3315 3315 3315 3315 0
54 20250224 200500 240681300 3315 3315 3315 3315 0
55 20250224 200400 240681300 3315 3315 3315 3315 0
56 20250224 200300 240681300 3315 3315 3315 3315 0
57 20250224 200200 240681300 3315 3315 3315 3315 0
58 20250224 200100 240681300 3315 3315 3315 3315 0
59 20250224 200000 240681300 3315 3315 3315 3315 0
60 20250224 195900 240681300 3315 3315 3315 3315 0
61 20250224 195800 240681300 3315 3315 3315 3315 0
62 20250224 195700 240681300 3315 3315 3315 3315 5157
63 20250224 195600 240681300 3315 3315 3315 3315 0
64 20250224 195500 240681300 3315 3315 3315 3315 0
65 20250224 195400 240681300 3315 3315 3315 3315 0
66 20250224 195300 240681300 3315 3315 3315 3315 0
67 20250224 195200 240681300 3315 3315 3315 3315 0
68 20250224 195100 240681300 3315 3315 3315 3315 0
69 20250224 195000 240681300 3315 3315 3315 3315 0
70 20250224 194900 240681300 3315 3315 3315 3315 0
71 20250224 194800 240681300 3315 3315 3315 3315 0
72 20250224 194700 240681300 3315 3315 3315 3315 0
73 20250224 194600 240681300 3315 3315 3315 3315 0
74 20250224 194500 240681300 3315 3315 3315 3315 0
75 20250224 194400 240681300 3315 3315 3315 3315 0
76 20250224 194300 240681300 3315 3315 3315 3315 0
77 20250224 194200 240681300 3315 3315 3315 3315 0
78 20250224 194100 240681300 3315 3315 3315 3315 0
79 20250224 194000 240681300 3315 3315 3315 3315 0
80 20250224 193900 240681300 3315 3315 3315 3315 0
81 20250224 193800 240681300 3315 3315 3315 3315 0
82 20250224 193700 240681300 3315 3315 3315 3315 0
83 20250224 193600 240681300 3315 3315 3315 3315 0
84 20250224 193500 240681300 3315 3315 3315 3315 0
85 20250224 193400 240681300 3315 3315 3315 3315 0
86 20250224 193300 240681300 3315 3315 3315 3315 0
87 20250224 193200 240681300 3315 3315 3315 3315 0
88 20250224 193100 240681300 3315 3315 3315 3315 0
89 20250224 193000 240681300 3315 3315 3315 3315 0
90 20250224 192900 240681300 3315 3315 3315 3315 0
91 20250224 192800 240681300 3315 3315 3315 3315 0
92 20250224 192700 240681300 3315 3315 3315 3315 5157
93 20250224 192600 240681300 3315 3315 3315 3315 0
94 20250224 192500 240681300 3315 3315 3315 3315 0
95 20250224 192400 240681300 3315 3315 3315 3315 0
96 20250224 192300 240681300 3315 3315 3315 3315 0
97 20250224 192200 240681300 3315 3315 3315 3315 0
98 20250224 192100 240681300 3315 3315 3315 3315 0
99 20250224 192000 240681300 3315 3315 3315 3315 0
100 20250224 191900 240681300 3315 3315 3315 3315 0
101 20250224 191800 240681300 3315 3315 3315 3315 0
102 20250224 191700 240681300 3315 3315 3315 3315 0
103 20250224 191600 240681300 3315 3315 3315 3315 0
104 20250224 191500 240681300 3315 3315 3315 3315 0
105 20250224 191400 240681300 3315 3315 3315 3315 0
106 20250224 191300 240681300 3315 3315 3315 3315 0
107 20250224 191200 240681300 3315 3315 3315 3315 0
108 20250224 191100 240681300 3315 3315 3315 3315 0
109 20250224 191000 240681300 3315 3315 3315 3315 0
110 20250224 190900 240681300 3315 3315 3315 3315 0
111 20250224 190800 240681300 3315 3315 3315 3315 0
112 20250224 190700 240681300 3315 3315 3315 3315 0
113 20250224 190600 240681300 3315 3315 3315 3315 0
114 20250224 190500 240681300 3315 3315 3315 3315 0
115 20250224 190400 240681300 3315 3315 3315 3315 0
116 20250224 190300 240681300 3315 3315 3315 3315 0
117 20250224 190200 240681300 3315 3315 3315 3315 0
118 20250224 190100 240681300 3315 3315 3315 3315 0
119 20250224 190000 240681300 3315 3315 3315 3315 0
120 20250224 185900 240681300 3315 3315 3315 3315 0
121 20250224 185800 240681300 3315 3315 3315 3315 0
122 20250224 185700 240681300 3315 3315 3315 3315 5157
123 20250224 185600 240681300 3315 3315 3315 3315 0
124 20250224 185500 240681300 3315 3315 3315 3315 0
125 20250224 185400 240681300 3315 3315 3315 3315 0
126 20250224 185300 240681300 3315 3315 3315 3315 0
127 20250224 185200 240681300 3315 3315 3315 3315 0
128 20250224 185100 240681300 3315 3315 3315 3315 0
129 20250224 185000 240681300 3315 3315 3315 3315 0
130 20250224 184900 240681300 3315 3315 3315 3315 0
131 20250224 184800 240681300 3315 3315 3315 3315 0
132 20250224 184700 240681300 3315 3315 3315 3315 0
133 20250224 184600 240681300 3315 3315 3315 3315 0
134 20250224 184500 240681300 3315 3315 3315 3315 0
135 20250224 184400 240681300 3315 3315 3315 3315 0
136 20250224 184300 240681300 3315 3315 3315 3315 0
137 20250224 184200 240681300 3315 3315 3315 3315 0
138 20250224 184100 240681300 3315 3315 3315 3315 0
139 20250224 184000 240681300 3315 3315 3315 3315 0
140 20250224 183900 240681300 3315 3315 3315 3315 0
141 20250224 183800 240681300 3315 3315 3315 3315 0
142 20250224 183700 240681300 3315 3315 3315 3315 0
143 20250224 183600 240681300 3315 3315 3315 3315 0
144 20250224 183500 240681300 3315 3315 3315 3315 0
145 20250224 183400 240681300 3315 3315 3315 3315 0
146 20250224 183300 240681300 3315 3315 3315 3315 0
147 20250224 183200 240681300 3315 3315 3315 3315 0
148 20250224 183100 240681300 3315 3315 3315 3315 0
149 20250224 183000 240681300 3315 3315 3315 3315 0
150 20250224 182900 240681300 3315 3315 3315 3315 0
151 20250224 182800 240681300 3315 3315 3315 3315 0
152 20250224 182700 240681300 3315 3315 3315 3315 5157
153 20250224 182600 240681300 3315 3315 3315 3315 0
154 20250224 182500 240681300 3315 3315 3315 3315 0
155 20250224 182400 240681300 3315 3315 3315 3315 0
156 20250224 182300 240681300 3315 3315 3315 3315 0
157 20250224 182200 240681300 3315 3315 3315 3315 0
158 20250224 182100 240681300 3315 3315 3315 3315 0
159 20250224 182000 240681300 3315 3315 3315 3315 0
160 20250224 181900 240681300 3315 3315 3315 3315 0
161 20250224 181800 240681300 3315 3315 3315 3315 0
162 20250224 181700 240681300 3315 3315 3315 3315 0
163 20250224 181600 240681300 3315 3315 3315 3315 0
164 20250224 181500 240681300 3315 3315 3315 3315 0
165 20250224 181400 240681300 3315 3315 3315 3315 0
166 20250224 181300 240681300 3315 3315 3315 3315 0
167 20250224 181200 240681300 3315 3315 3315 3315 0
168 20250224 181100 240681300 3315 3315 3315 3315 0
169 20250224 181000 240681300 3315 3315 3315 3315 0
170 20250224 180900 240681300 3315 3315 3315 3315 0
171 20250224 180800 240681300 3315 3315 3315 3315 0
172 20250224 180700 240681300 3315 3315 3315 3315 0
173 20250224 180600 240681300 3315 3315 3315 3315 0
174 20250224 180500 240681300 3315 3315 3315 3315 0
175 20250224 180400 240681300 3315 3315 3315 3315 0
176 20250224 180300 240681300 3315 3315 3315 3315 0
177 20250224 180200 240681300 3315 3315 3315 3315 0
178 20250224 180100 240681300 3315 3315 3315 3315 0
179 20250224 180000 240681300 3315 3315 3315 3315 0
180 20250224 175900 240681300 3315 3315 3315 3315 0
181 20250224 175800 240681300 3315 3315 3315 3315 0
182 20250224 175700 240681300 3315 3315 3315 3315 5157
183 20250224 175600 240681300 3315 3315 3315 3315 0
184 20250224 175500 240681300 3315 3315 3315 3315 0
185 20250224 175400 240681300 3315 3315 3315 3315 0
186 20250224 175300 240681300 3315 3315 3315 3315 0
187 20250224 175200 240681300 3315 3315 3315 3315 0
188 20250224 175100 240681300 3315 3315 3315 3315 0
189 20250224 175000 240681300 3315 3315 3315 3315 0
190 20250224 174900 240681300 3315 3315 3315 3315 0
191 20250224 174800 240681300 3315 3315 3315 3315 0
192 20250224 174700 240681300 3315 3315 3315 3315 0
193 20250224 174600 240681300 3315 3315 3315 3315 0
194 20250224 174500 240681300 3315 3315 3315 3315 0
195 20250224 174400 240681300 3315 3315 3315 3315 0
196 20250224 174300 240681300 3315 3315 3315 3315 0
197 20250224 174200 240681300 3315 3315 3315 3315 0
198 20250224 174100 240681300 3315 3315 3315 3315 0
199 20250224 174000 240681300 3315 3315 3315 3315 0
200 20250224 173900 240681300 3315 3315 3315 3315 0
201 20250224 173800 240681300 3315 3315 3315 3315 0
202 20250224 173700 240681300 3315 3315 3315 3315 0
203 20250224 173600 240681300 3315 3315 3315 3315 0
204 20250224 173500 240681300 3315 3315 3315 3315 0
205 20250224 173400 240681300 3315 3315 3315 3315 0
206 20250224 173300 240681300 3315 3315 3315 3315 0
207 20250224 173200 240681300 3315 3315 3315 3315 0
208 20250224 173100 240681300 3315 3315 3315 3315 0
209 20250224 173000 240681300 3315 3315 3315 3315 0
210 20250224 172900 240681300 3315 3315 3315 3315 0
211 20250224 172800 240681300 3315 3315 3315 3315 0
212 20250224 172700 240681300 3315 3315 3315 3315 5157
213 20250224 172600 240681300 3315 3315 3315 3315 0
214 20250224 172500 240681300 3315 3315 3315 3315 0
215 20250224 172400 240681300 3315 3315 3315 3315 0
216 20250224 172300 240681300 3315 3315 3315 3315 0
217 20250224 172200 240681300 3315 3315 3315 3315 0
218 20250224 172100 240681300 3315 3315 3315 3315 0
219 20250224 172000 240681300 3315 3315 3315 3315 0
220 20250224 171900 240681300 3315 3315 3315 3315 0
221 20250224 171800 240681300 3315 3315 3315 3315 0
222 20250224 171700 240681300 3315 3315 3315 3315 0
223 20250224 171600 240681300 3315 3315 3315 3315 0
224 20250224 171500 240681300 3315 3315 3315 3315 0
225 20250224 171400 240681300 3315 3315 3315 3315 0
226 20250224 171300 240681300 3315 3315 3315 3315 0
227 20250224 171200 240681300 3315 3315 3315 3315 0
228 20250224 171100 240681300 3315 3315 3315 3315 0
229 20250224 171000 240681300 3315 3315 3315 3315 0
230 20250224 170900 240681300 3315 3315 3315 3315 0
231 20250224 170800 240681300 3315 3315 3315 3315 0
232 20250224 170700 240681300 3315 3315 3315 3315 0
233 20250224 170600 240681300 3315 3315 3315 3315 0
234 20250224 170500 240681300 3315 3315 3315 3315 0
235 20250224 170400 240681300 3315 3315 3315 3315 0
236 20250224 170300 240681300 3315 3315 3315 3315 0
237 20250224 170200 240681300 3315 3315 3315 3315 0
238 20250224 170100 240681300 3315 3315 3315 3315 0
239 20250224 170000 240681300 3315 3315 3315 3315 0
240 20250224 165900 240681300 3315 3315 3315 3315 0
241 20250224 165800 240681300 3315 3315 3315 3315 0
242 20250224 165700 240681300 3315 3315 3315 3315 5157
243 20250224 165600 240681300 3315 3315 3315 3315 0
244 20250224 165500 240681300 3315 3315 3315 3315 0
245 20250224 165400 240681300 3315 3315 3315 3315 0
246 20250224 165300 240681300 3315 3315 3315 3315 0
247 20250224 165200 240681300 3315 3315 3315 3315 0
248 20250224 165100 240681300 3315 3315 3315 3315 0
249 20250224 165000 240681300 3315 3315 3315 3315 0
250 20250224 164900 240681300 3315 3315 3315 3315 0
251 20250224 164800 240681300 3315 3315 3315 3315 0
252 20250224 164700 240681300 3315 3315 3315 3315 0
253 20250224 164600 240681300 3315 3315 3315 3315 0
254 20250224 164500 240681300 3315 3315 3315 3315 0
255 20250224 164400 240681300 3315 3315 3315 3315 0
256 20250224 164300 240681300 3315 3315 3315 3315 0
257 20250224 164200 240681300 3315 3315 3315 3315 0
258 20250224 164100 240681300 3315 3315 3315 3315 0
259 20250224 164000 240681300 3315 3315 3315 3315 0
260 20250224 163900 240681300 3315 3315 3315 3315 0
261 20250224 163800 240681300 3315 3315 3315 3315 0
262 20250224 163700 240681300 3315 3315 3315 3315 0
263 20250224 163600 240681300 3315 3315 3315 3315 0
264 20250224 163500 240681300 3315 3315 3315 3315 0
265 20250224 163400 240681300 3315 3315 3315 3315 0
266 20250224 163300 240681300 3315 3315 3315 3315 0
267 20250224 163200 240681300 3315 3315 3315 3315 0
268 20250224 163100 240681300 3315 3315 3315 3315 0
269 20250224 163000 240681300 3315 3315 3315 3315 0
270 20250224 162900 240681300 3315 3315 3315 3315 0
271 20250224 162800 240681300 3315 3315 3315 3315 0
272 20250224 162700 240681300 3315 3315 3315 3315 5157
273 20250224 162600 240681300 3315 3315 3315 3315 0
274 20250224 162500 240681300 3315 3315 3315 3315 0
275 20250224 162400 240681300 3315 3315 3315 3315 0
276 20250224 162300 240681300 3315 3315 3315 3315 0
277 20250224 162200 240681300 3315 3315 3315 3315 0
278 20250224 162100 240681300 3315 3315 3315 3315 0
279 20250224 162000 240681300 3315 3315 3315 3315 0
280 20250224 161900 240681300 3315 3315 3315 3315 0
281 20250224 161800 240681300 3315 3315 3315 3315 0
282 20250224 161700 240681300 3315 3315 3315 3315 0
283 20250224 161600 240681300 3315 3315 3315 3315 0
284 20250224 161500 240681300 3315 3315 3315 3315 0
285 20250224 161400 240681300 3315 3315 3315 3315 0
286 20250224 161300 240681300 3315 3315 3315 3315 0
287 20250224 161200 240681300 3315 3315 3315 3315 0
288 20250224 161100 240681300 3315 3315 3315 3315 0
289 20250224 161000 240681300 3315 3315 3315 3315 0
290 20250224 160900 240681300 3315 3315 3315 3315 0
291 20250224 160800 240681300 3315 3315 3315 3315 0
292 20250224 160700 240681300 3315 3315 3315 3315 0
293 20250224 160600 240681300 3315 3315 3315 3315 0
294 20250224 160500 240681300 3315 3315 3315 3315 0
295 20250224 160400 240681300 3315 3315 3315 3315 0
296 20250224 160300 240681300 3315 3315 3315 3315 0
297 20250224 160200 240681300 3315 3315 3315 3315 0
298 20250224 160100 240681300 3315 3315 3315 3315 0
299 20250224 160000 240681300 3315 3315 3315 3315 0
300 20250224 155900 240681300 3315 3315 3315 3315 0
301 20250224 155800 240681300 3315 3315 3315 3315 0
302 20250224 155700 240681300 3315 3315 3315 3315 5157
303 20250224 155600 240681300 3315 3315 3315 3315 0
304 20250224 155500 240681300 3315 3315 3315 3315 0
305 20250224 155400 240681300 3315 3315 3315 3315 0
306 20250224 155300 240681300 3315 3315 3315 3315 0
307 20250224 155200 240681300 3315 3315 3315 3315 0
308 20250224 155100 240681300 3315 3315 3315 3315 0
309 20250224 155000 240681300 3315 3315 3315 3315 0
310 20250224 154900 240681300 3315 3315 3315 3315 0
311 20250224 154800 240681300 3315 3315 3315 3315 0
312 20250224 154700 240681300 3315 3315 3315 3315 0
313 20250224 154600 240681300 3315 3315 3315 3315 0
314 20250224 154500 240681300 3315 3315 3315 3315 0
315 20250224 154400 240681300 3315 3315 3315 3315 0
316 20250224 154300 240681300 3315 3315 3315 3315 0
317 20250224 154200 240681300 3315 3315 3315 3315 0
318 20250224 154100 240681300 3315 3315 3315 3315 0
319 20250224 154000 240681300 3315 3315 3315 3315 0
320 20250224 153900 240681300 3315 3315 3315 3315 0
321 20250224 153800 240681300 3315 3315 3315 3315 0
322 20250224 153700 240681300 3315 3315 3315 3315 0
323 20250224 153600 240681300 3315 3315 3315 3315 0
324 20250224 153500 240681300 3315 3315 3315 3315 0
325 20250224 153400 240681300 3315 3315 3315 3315 0
326 20250224 153300 240681300 3315 3315 3315 3315 0
327 20250224 153200 240681300 3315 3315 3315 3315 0
328 20250224 153100 240681300 3315 3315 3315 3315 0
329 20250224 153000 240681300 3315 3315 3315 3315 5157
330 20250224 152900 223585845 3320 3320 3320 3320 0
331 20250224 152800 223585845 3320 3320 3320 3320 0
332 20250224 152700 223585845 3320 3320 3320 3320 0
333 20250224 152600 223585845 3320 3320 3320 3320 0
334 20250224 152500 223585845 3320 3320 3320 3320 0
335 20250224 152400 223585845 3320 3320 3320 3320 0
336 20250224 152300 223585845 3320 3320 3320 3320 0
337 20250224 152200 223585845 3320 3320 3320 3320 0
338 20250224 152100 223585845 3320 3320 3320 3320 0
339 20250224 152000 223585845 3320 3320 3320 3320 0
340 20250224 151900 223585845 3320 3310 3320 3310 135
341 20250224 151800 223138530 3320 3315 3320 3315 2870
342 20250224 151700 213624455 3315 3320 3320 3315 444
343 20250224 151600 212152575 3315 3320 3320 3315 84
344 20250224 151500 211874095 3320 3315 3320 3315 441
345 20250224 151400 210412175 3320 3315 3320 3315 1004
346 20250224 151300 207083895 3320 3320 3320 3315 286
347 20250224 151200 206135675 3320 3320 3320 3320 4
348 20250224 151100 206122395 3320 3320 3320 3320 246
349 20250224 151000 205305675 3315 3315 3315 3315 1
350 20250224 150900 205302360 3310 3310 3310 3310 13
351 20250224 150800 205259330 3320 3315 3320 3315 10
352 20250224 150700 205226170 3310 3310 3310 3310 44
353 20250224 150600 205080530 3320 3320 3320 3320 6
354 20250224 150500 205060610 3320 3320 3320 3320 400
355 20250224 150400 203732610 3310 3310 3315 3310 1927
356 20250224 150300 197349830 3305 3305 3305 3305 171
357 20250224 150200 196784675 3305 3305 3305 3305 742
358 20250224 150100 194332365 3305 3305 3305 3305 1
359 20250224 150000 194329060 3300 3310 3310 3300 878
360 20250224 145900 191431625 3310 3305 3310 3295 1520
361 20250224 145800 186408130 3300 3300 3300 3300 97
362 20250224 145700 186088030 3310 3310 3310 3310 1
363 20250224 145600 186084720 3300 3310 3310 3300 98
364 20250224 145500 185760820 3310 3310 3310 3310 50
365 20250224 145400 185595320 3310 3295 3315 3295 1637
366 20250224 145300 180191850 3300 3300 3300 3300 1
367 20250224 145200 180188550 3290 3295 3295 3290 609
368 20250224 145100 178183395 3300 3300 3300 3295 3708
369 20250224 145000 165949530 3305 3305 3305 3305 0
370 20250224 144900 165949530 3305 3295 3305 3285 115
371 20250224 144800 165570740 3305 3305 3305 3305 0
372 20250224 144700 165570740 3305 3305 3305 3305 0
373 20250224 144600 165570740 3305 3295 3305 3290 494
374 20250224 144500 163943415 3300 3290 3305 3290 1902
375 20250224 144400 157668105 3290 3250 3290 3250 6276
376 20250224 144300 137218415 3250 3250 3250 3250 0
377 20250224 144200 137218415 3250 3250 3250 3250 0
378 20250224 144100 137218415 3250 3250 3250 3245 132
379 20250224 144000 136790065 3240 3240 3240 3240 0
380 20250224 143900 136790065 3240 3240 3240 3240 0
381 20250224 143800 136790065 3240 3240 3240 3240 15
382 20250224 143700 136741465 3250 3250 3250 3250 10
383 20250224 143600 136708965 3250 3250 3250 3250 0
384 20250224 143500 136708965 3250 3250 3250 3250 0
385 20250224 143400 136708965 3250 3250 3250 3250 6
386 20250224 143300 136689465 3250 3250 3250 3250 0
387 20250224 143200 136689465 3250 3250 3250 3250 0
388 20250224 143100 136689465 3250 3250 3250 3250 0
389 20250224 143000 136689465 3250 3250 3250 3250 1
390 20250224 142900 136686215 3250 3250 3250 3250 0
391 20250224 142800 136686215 3250 3250 3250 3250 0
392 20250224 142700 136686215 3250 3250 3250 3250 0
393 20250224 142600 136686215 3250 3250 3250 3250 1
394 20250224 142500 136682965 3240 3245 3245 3240 500
395 20250224 142400 135062470 3255 3255 3255 3255 90
396 20250224 142300 134769520 3260 3240 3260 3240 2001
397 20250224 142200 128286260 3240 3255 3255 3240 2000
398 20250224 142100 121800335 3260 3260 3260 3260 0
399 20250224 142000 121800335 3260 3260 3260 3260 0
400 20250224 141900 121800335 3260 3260 3260 3260 0
401 20250224 141800 121800335 3260 3260 3260 3260 0
402 20250224 141700 121800335 3260 3260 3260 3260 0
403 20250224 141600 121800335 3260 3260 3260 3260 0
404 20250224 141500 121800335 3260 3260 3260 3260 142
405 20250224 141400 121337415 3260 3260 3260 3260 0
406 20250224 141300 121337415 3260 3260 3260 3260 0
407 20250224 141200 121337415 3260 3260 3260 3260 0
408 20250224 141100 121337415 3260 3260 3260 3260 0
409 20250224 141000 121337415 3260 3260 3260 3260 0
410 20250224 140900 121337415 3260 3260 3260 3260 0
411 20250224 140800 121337415 3260 3260 3260 3260 0
412 20250224 140700 121337415 3260 3260 3260 3260 0
413 20250224 140600 121337415 3260 3260 3260 3260 0
414 20250224 140500 121337415 3260 3260 3260 3260 1
415 20250224 140400 121334155 3250 3250 3250 3250 1
416 20250224 140300 121330905 3260 3260 3260 3260 0
417 20250224 140200 121330905 3260 3260 3260 3260 0
418 20250224 140100 121330905 3260 3260 3260 3260 0
419 20250224 140000 121330905 3260 3260 3260 3260 0
420 20250224 135900 121330905 3260 3260 3260 3260 0
421 20250224 135800 121330905 3260 3260 3260 3260 0
422 20250224 135700 121330905 3260 3260 3260 3260 0
423 20250224 135600 121330905 3260 3260 3260 3260 0
424 20250224 135500 121330905 3260 3260 3260 3260 0
425 20250224 135400 121330905 3260 3260 3260 3260 1
426 20250224 135300 121327645 3250 3250 3250 3250 1600
427 20250224 135200 116127645 3260 3260 3260 3260 0
428 20250224 135100 116127645 3260 3260 3260 3260 1
429 20250224 135000 116124385 3250 3250 3250 3250 0
430 20250224 134900 116124385 3250 3260 3260 3250 11
431 20250224 134800 116088535 3265 3265 3265 3265 0
432 20250224 134700 116088535 3265 3265 3265 3265 0
433 20250224 134600 116088535 3265 3265 3265 3265 0
434 20250224 134500 116088535 3265 3265 3265 3265 0
435 20250224 134400 116088535 3265 3265 3265 3265 0
436 20250224 134300 116088535 3265 3265 3265 3265 0
437 20250224 134200 116088535 3265 3260 3265 3260 2
438 20250224 134100 116082010 3265 3265 3265 3265 1
439 20250224 134000 116078745 3255 3260 3260 3255 1960
440 20250224 133900 109696035 3265 3265 3265 3265 4
441 20250224 133800 109682975 3265 3265 3265 3265 0
442 20250224 133700 109682975 3265 3260 3265 3260 153
443 20250224 133600 109184185 3260 3260 3260 3260 0
444 20250224 133500 109184185 3260 3260 3260 3260 200
445 20250224 133400 108532185 3260 3260 3260 3260 4
446 20250224 133300 108519145 3260 3260 3260 3260 0
447 20250224 133200 108519145 3260 3260 3260 3260 0
448 20250224 133100 108519145 3260 3260 3260 3260 4
449 20250224 133000 108506105 3260 3260 3260 3260 53
450 20250224 132900 108333325 3260 3260 3260 3260 3
451 20250224 132800 108323545 3255 3255 3255 3255 1
452 20250224 132700 108320290 3260 3260 3260 3260 0
453 20250224 132600 108320290 3260 3260 3260 3260 0
454 20250224 132500 108320290 3260 3260 3260 3260 0
455 20250224 132400 108320290 3260 3260 3260 3260 0
456 20250224 132300 108320290 3260 3260 3260 3260 4
457 20250224 132200 108307250 3260 3260 3260 3260 0
458 20250224 132100 108307250 3260 3260 3260 3260 0
459 20250224 132000 108307250 3260 3260 3260 3260 0
460 20250224 131900 108307250 3260 3260 3260 3260 0
461 20250224 131800 108307250 3260 3260 3260 3260 0
462 20250224 131700 108307250 3260 3260 3260 3260 0
463 20250224 131600 108307250 3260 3260 3260 3260 1
464 20250224 131500 108303990 3260 3260 3260 3260 0
465 20250224 131400 108303990 3260 3260 3260 3260 0
466 20250224 131300 108303990 3260 3260 3260 3260 1
467 20250224 131200 108300730 3255 3255 3255 3255 0
468 20250224 131100 108300730 3255 3255 3255 3255 0
469 20250224 131000 108300730 3255 3255 3255 3255 0
470 20250224 130900 108300730 3255 3255 3255 3255 0
471 20250224 130800 108300730 3255 3255 3255 3255 0
472 20250224 130700 108300730 3255 3255 3255 3255 0
473 20250224 130600 108300730 3255 3255 3255 3255 0
474 20250224 130500 108300730 3255 3255 3255 3255 0
475 20250224 130400 108300730 3255 3255 3255 3255 1000
476 20250224 130300 105045730 3260 3260 3260 3260 0
477 20250224 130200 105045730 3260 3260 3260 3260 0
478 20250224 130100 105045730 3260 3260 3260 3260 0
479 20250224 130000 105045730 3260 3260 3260 3260 0
480 20250224 125900 105045730 3260 3260 3260 3260 16
481 20250224 125800 104993570 3260 3260 3260 3260 0
482 20250224 125700 104993570 3260 3260 3260 3260 0
483 20250224 125600 104993570 3260 3260 3260 3260 5
484 20250224 125500 104977270 3265 3265 3265 3265 0
485 20250224 125400 104977270 3265 3265 3265 3265 0
486 20250224 125300 104977270 3265 3265 3265 3265 1
487 20250224 125200 104974005 3260 3260 3260 3260 0
488 20250224 125100 104974005 3260 3260 3260 3260 0
489 20250224 125000 104974005 3260 3260 3260 3260 6
490 20250224 124900 104954445 3260 3260 3260 3260 344
491 20250224 124800 103833005 3260 3260 3260 3260 150
492 20250224 124700 103344005 3265 3265 3265 3265 0
493 20250224 124600 103344005 3265 3265 3265 3265 0
494 20250224 124500 103344005 3265 3265 3265 3265 61
495 20250224 124400 103144840 3265 3265 3265 3265 0
496 20250224 124300 103144840 3265 3265 3265 3265 0
497 20250224 124200 103144840 3265 3265 3265 3265 158
498 20250224 124100 102628970 3265 3265 3265 3265 1
499 20250224 124000 102625705 3255 3255 3255 3255 0
500 20250224 123900 102625705 3255 3260 3260 3255 31
501 20250224 123800 102524750 3260 3260 3260 3260 10
502 20250224 123700 102492150 3260 3260 3260 3260 78
503 20250224 123600 102237870 3260 3260 3260 3260 0
504 20250224 123500 102237870 3260 3260 3260 3260 2
505 20250224 123400 102231350 3260 3260 3260 3260 0
506 20250224 123300 102231350 3260 3260 3260 3260 0
507 20250224 123200 102231350 3260 3260 3260 3260 0
508 20250224 123100 102231350 3260 3260 3260 3260 0
509 20250224 123000 102231350 3260 3260 3260 3260 0
510 20250224 122900 102231350 3260 3260 3260 3260 311
511 20250224 122800 101217490 3265 3265 3265 3265 0
512 20250224 122700 101217490 3265 3265 3265 3265 190
513 20250224 122600 100597140 3265 3265 3265 3265 318
514 20250224 122500 99558870 3265 3265 3265 3265 3
515 20250224 122400 99549075 3265 3265 3265 3265 0
516 20250224 122300 99549075 3265 3270 3270 3265 7
517 20250224 122200 99526200 3265 3265 3265 3265 3
518 20250224 122100 99516405 3265 3265 3265 3265 4
519 20250224 122000 99503345 3265 3265 3265 3265 0
520 20250224 121900 99503345 3265 3265 3265 3265 0
521 20250224 121800 99503345 3265 3265 3265 3265 0
522 20250224 121700 99503345 3265 3265 3265 3265 4
523 20250224 121600 99490285 3270 3270 3270 3270 0
524 20250224 121500 99490285 3270 3270 3270 3270 0
525 20250224 121400 99490285 3270 3270 3270 3270 0
526 20250224 121300 99490285 3270 3270 3270 3270 0
527 20250224 121200 99490285 3270 3270 3270 3270 0
528 20250224 121100 99490285 3270 3270 3270 3270 0
529 20250224 121000 99490285 3270 3270 3270 3270 0
530 20250224 120900 99490285 3270 3270 3270 3270 0
531 20250224 120800 99490285 3270 3265 3270 3265 76
532 20250224 120700 99241835 3265 3265 3265 3265 2
533 20250224 120600 99235305 3260 3260 3260 3260 45
534 20250224 120500 99088605 3260 3260 3260 3260 0
535 20250224 120400 99088605 3260 3260 3260 3260 26
536 20250224 120300 99003845 3260 3260 3260 3260 5
537 20250224 120200 98987545 3255 3255 3255 3255 0
538 20250224 120100 98987545 3255 3255 3255 3255 0
539 20250224 120000 98987545 3255 3255 3255 3255 10
540 20250224 115900 98954995 3255 3255 3255 3255 6
541 20250224 115800 98935465 3250 3250 3250 3250 0
542 20250224 115700 98935465 3250 3250 3250 3250 615
543 20250224 115600 96936715 3250 3250 3250 3250 2762
544 20250224 115500 87960215 3255 3255 3255 3255 99
545 20250224 115400 87637970 3255 3255 3255 3255 59
546 20250224 115300 87445925 3255 3255 3255 3255 107
547 20250224 115200 87097640 3260 3260 3260 3260 0
548 20250224 115100 87097640 3260 3260 3260 3260 0
549 20250224 115000 87097640 3260 3260 3260 3260 0
550 20250224 114900 87097640 3260 3260 3260 3260 50
551 20250224 114800 86934640 3260 3260 3260 3260 68
552 20250224 114700 86712960 3260 3260 3260 3260 1
553 20250224 114600 86709700 3250 3250 3250 3250 1
554 20250224 114500 86706450 3255 3255 3255 3255 0
555 20250224 114400 86706450 3255 3255 3255 3255 946
556 20250224 114300 83627220 3260 3260 3260 3260 607
557 20250224 114200 81648400 3265 3265 3265 3265 0
558 20250224 114100 81648400 3265 3265 3265 3265 158
559 20250224 114000 81132530 3275 3270 3275 3270 171
560 20250224 113900 80573095 3270 3265 3270 3265 204
561 20250224 113800 79906065 3265 3265 3265 3265 0
562 20250224 113700 79906065 3265 3265 3265 3265 0
563 20250224 113600 79906065 3265 3265 3265 3265 0
564 20250224 113500 79906065 3265 3265 3265 3265 0
565 20250224 113400 79906065 3265 3265 3265 3265 0
566 20250224 113300 79906065 3265 3265 3265 3265 0
567 20250224 113200 79906065 3265 3265 3265 3265 0
568 20250224 113100 79906065 3265 3265 3265 3265 0
569 20250224 113000 79906065 3265 3265 3265 3265 0
570 20250224 112900 79906065 3265 3265 3265 3265 0
571 20250224 112800 79906065 3265 3265 3265 3265 0
572 20250224 112700 79906065 3265 3265 3265 3265 0
573 20250224 112600 79906065 3265 3265 3265 3265 0
574 20250224 112500 79906065 3265 3265 3265 3265 0
575 20250224 112400 79906065 3265 3265 3265 3265 0
576 20250224 112300 79906065 3265 3265 3265 3265 4
577 20250224 112200 79893005 3265 3265 3265 3265 0
578 20250224 112100 79893005 3265 3265 3265 3265 1
579 20250224 112000 79889740 3270 3270 3270 3270 4
580 20250224 111900 79876660 3270 3270 3270 3270 0
581 20250224 111800 79876660 3270 3270 3270 3270 0
582 20250224 111700 79876660 3270 3270 3270 3270 0
583 20250224 111600 79876660 3270 3270 3270 3270 0
584 20250224 111500 79876660 3270 3270 3270 3270 5
585 20250224 111400 79860310 3270 3270 3270 3270 0
586 20250224 111300 79860310 3270 3270 3270 3270 0
587 20250224 111200 79860310 3270 3270 3270 3270 0
588 20250224 111100 79860310 3270 3265 3270 3265 34
589 20250224 111000 79749295 3265 3265 3265 3265 4
590 20250224 110900 79736235 3260 3260 3260 3260 0
591 20250224 110800 79736235 3260 3260 3260 3260 163
592 20250224 110700 79204855 3260 3260 3260 3260 0
593 20250224 110600 79204855 3260 3260 3260 3260 0
594 20250224 110500 79204855 3260 3260 3260 3260 35
595 20250224 110400 79090755 3265 3265 3265 3265 0
596 20250224 110300 79090755 3265 3265 3265 3265 3
597 20250224 110200 79080960 3270 3270 3270 3270 4
598 20250224 110100 79067880 3270 3270 3270 3270 0
599 20250224 110000 79067880 3270 3270 3270 3270 0
600 20250224 105900 79067880 3270 3265 3270 3265 24
601 20250224 105800 78989515 3260 3260 3260 3260 1
602 20250224 105700 78986255 3265 3265 3265 3265 0
603 20250224 105600 78986255 3265 3265 3265 3265 0
604 20250224 105500 78986255 3265 3265 3265 3265 0
605 20250224 105400 78986255 3265 3265 3265 3265 1501
606 20250224 105300 74085490 3270 3270 3270 3270 4
607 20250224 105200 74072410 3265 3265 3265 3265 1
608 20250224 105100 74069145 3270 3270 3270 3270 4
609 20250224 105000 74056065 3265 3265 3265 3265 0
610 20250224 104900 74056065 3265 3265 3265 3265 91
611 20250224 104800 73758950 3265 3265 3265 3265 0
612 20250224 104700 73758950 3265 3265 3265 3265 0
613 20250224 104600 73758950 3265 3260 3265 3260 14
614 20250224 104500 73713290 3255 3255 3255 3255 0
615 20250224 104400 73713290 3255 3255 3255 3255 0
616 20250224 104300 73713290 3255 3255 3255 3255 0
617 20250224 104200 73713290 3255 3260 3260 3255 4
618 20250224 104100 73700265 3260 3265 3265 3260 1630
619 20250224 104000 68386445 3270 3270 3270 3270 0
620 20250224 103900 68386445 3270 3270 3270 3270 31
621 20250224 103800 68285075 3265 3275 3275 3265 1017
622 20250224 103700 64964560 3270 3270 3270 3270 3
623 20250224 103600 64954750 3275 3275 3275 3275 4
624 20250224 103500 64941650 3275 3275 3275 3275 30
625 20250224 103400 64843400 3275 3275 3275 3275 4
626 20250224 103300 64830300 3275 3275 3275 3275 32
627 20250224 103200 64725500 3280 3280 3280 3280 0
628 20250224 103100 64725500 3280 3280 3280 3280 0
629 20250224 103000 64725500 3280 3280 3280 3280 4
630 20250224 102900 64712380 3280 3275 3280 3275 301
631 20250224 102800 63726600 3275 3270 3275 3270 525
632 20250224 102700 62009845 3270 3270 3270 3270 68
633 20250224 102600 61787485 3265 3270 3270 3265 2
634 20250224 102500 61780950 3265 3250 3265 3245 2040
635 20250224 102400 55145310 3245 3245 3250 3245 168
636 20250224 102300 54600145 3245 3245 3245 3245 15
637 20250224 102200 54551470 3235 3235 3235 3235 0
638 20250224 102100 54551470 3235 3235 3235 3235 917
639 20250224 102000 51584975 3245 3245 3245 3245 0
640 20250224 101900 51584975 3245 3245 3245 3245 4
641 20250224 101800 51571995 3245 3245 3245 3245 7
642 20250224 101700 51549280 3245 3245 3245 3245 4
643 20250224 101600 51536300 3245 3245 3245 3245 50
644 20250224 101500 51374050 3245 3245 3245 3245 4
645 20250224 101400 51361070 3240 3240 3240 3240 0
646 20250224 101300 51361070 3240 3245 3245 3240 50
647 20250224 101200 51199045 3245 3245 3245 3245 0
648 20250224 101100 51199045 3245 3245 3245 3245 0
649 20250224 101000 51199045 3245 3245 3245 3245 4
650 20250224 100900 51186065 3245 3245 3245 3245 1
651 20250224 100800 51182820 3235 3245 3245 3235 114
652 20250224 100700 50813990 3245 3245 3245 3245 0
653 20250224 100600 50813990 3245 3245 3245 3245 10
654 20250224 100500 50781540 3245 3240 3245 3240 535
655 20250224 100400 49048070 3240 3245 3245 3240 47
656 20250224 100300 48895605 3245 3245 3245 3245 0
657 20250224 100200 48895605 3245 3245 3245 3245 8
658 20250224 100100 48869645 3240 3250 3250 3240 249
659 20250224 100000 48062270 3250 3250 3250 3250 5
660 20250224 095900 48046020 3250 3250 3250 3245 60
661 20250224 095800 47851170 3265 3265 3265 3265 0
662 20250224 095700 47851170 3265 3265 3265 3265 4
663 20250224 095600 47838110 3255 3255 3255 3255 40
664 20250224 095500 47707910 3255 3255 3255 3255 0
665 20250224 095400 47707910 3255 3255 3255 3255 5
666 20250224 095300 47691635 3255 3255 3255 3255 11
667 20250224 095200 47655830 3255 3255 3255 3255 33
668 20250224 095100 47548415 3255 3255 3255 3255 0
669 20250224 095000 47548415 3255 3255 3255 3255 38
670 20250224 094900 47424725 3255 3255 3255 3255 1
671 20250224 094800 47421470 3255 3255 3255 3255 0
672 20250224 094700 47421470 3255 3245 3255 3245 67
673 20250224 094600 47204015 3250 3250 3250 3250 0
674 20250224 094500 47204015 3250 3250 3250 3250 13
675 20250224 094400 47161765 3250 3250 3255 3250 21
676 20250224 094300 47093495 3255 3255 3255 3255 19
677 20250224 094200 47031650 3245 3250 3250 3245 71
678 20250224 094100 46801205 3250 3255 3255 3250 1281
679 20250224 094000 42637940 3255 3255 3255 3255 3
680 20250224 093900 42628175 3250 3250 3250 3250 1319
681 20250224 093800 38341425 3275 3275 3275 3275 0
682 20250224 093700 38341425 3275 3275 3275 3275 0
683 20250224 093600 38341425 3275 3275 3275 3275 10
684 20250224 093500 38308675 3250 3275 3275 3250 240
685 20250224 093400 37528120 3265 3265 3265 3265 0
686 20250224 093300 37528120 3265 3270 3270 3265 1020
687 20250224 093200 34192825 3270 3270 3270 3270 1
688 20250224 093100 34189555 3265 3265 3265 3265 407
689 20250224 093000 32860700 3265 3260 3265 3255 91
690 20250224 092900 32563850 3260 3260 3260 3260 5
691 20250224 092800 32547550 3260 3255 3260 3255 2
692 20250224 092700 32541035 3250 3270 3270 3235 1580
693 20250224 092600 27413535 3275 3270 3275 3270 11
694 20250224 092500 27377535 3270 3270 3270 3270 30
695 20250224 092400 27279435 3265 3265 3265 3265 3
696 20250224 092300 27269640 3270 3270 3270 3270 0
697 20250224 092200 27269640 3270 3270 3270 3270 10
698 20250224 092100 27236940 3270 3270 3270 3270 0
699 20250224 092000 27236940 3270 3270 3270 3270 0
700 20250224 091900 27236940 3270 3270 3270 3270 0
701 20250224 091800 27236940 3270 3270 3270 3270 0
702 20250224 091700 27236940 3270 3270 3270 3270 60
703 20250224 091600 27040740 3250 3265 3265 3250 2
704 20250224 091500 27034225 3265 3265 3265 3265 0
705 20250224 091400 27034225 3265 3265 3265 3265 0
706 20250224 091300 27034225 3265 3265 3265 3265 174
707 20250224 091200 26466115 3250 3260 3265 3250 454
708 20250224 091100 24990250 3260 3260 3260 3260 0
709 20250224 091000 24990250 3260 3260 3260 3260 37
710 20250224 090900 24869630 3250 3250 3250 3235 643
711 20250224 090800 22783135 3255 3255 3260 3240 116
712 20250224 090700 22406790 3290 3290 3290 3290 0
713 20250224 090600 22406790 3290 3290 3290 3290 0
714 20250224 090500 22406790 3290 3265 3290 3265 7
715 20250224 090400 22383835 3260 3260 3260 3250 1007
716 20250224 090300 19101070 3260 3275 3275 3215 4457
717 20250224 090200 4569650 3280 3280 3280 3280 300
718 20250224 090100 3585650 3295 3285 3295 3285 1008
719 20250224 090000 264335 3290 3320 3320 3290 78