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

723
251120/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,210100,131484590,13960,13960,13960,13960,222
20250224,210000,131484590,13960,13960,13960,13960,0
20250224,205900,131484590,13960,13960,13960,13960,0
20250224,205800,131484590,13960,13960,13960,13960,0
20250224,205700,131484590,13960,13960,13960,13960,0
20250224,205600,131484590,13960,13960,13960,13960,0
20250224,205500,131484590,13960,13960,13960,13960,0
20250224,205400,131484590,13960,13960,13960,13960,0
20250224,205300,131484590,13960,13960,13960,13960,0
20250224,205200,131484590,13960,13960,13960,13960,0
20250224,205100,131484590,13960,13960,13960,13960,0
20250224,205000,131484590,13960,13960,13960,13960,0
20250224,204900,131484590,13960,13960,13960,13960,0
20250224,204800,131484590,13960,13960,13960,13960,0
20250224,204700,131484590,13960,13960,13960,13960,0
20250224,204600,131484590,13960,13960,13960,13960,0
20250224,204500,131484590,13960,13960,13960,13960,0
20250224,204400,131484590,13960,13960,13960,13960,0
20250224,204300,131484590,13960,13960,13960,13960,0
20250224,204200,131484590,13960,13960,13960,13960,0
20250224,204100,131484590,13960,13960,13960,13960,0
20250224,204000,131484590,13960,13960,13960,13960,0
20250224,203900,131484590,13960,13960,13960,13960,0
20250224,203800,131484590,13960,13960,13960,13960,0
20250224,203700,131484590,13960,13960,13960,13960,0
20250224,203600,131484590,13960,13960,13960,13960,0
20250224,203500,131484590,13960,13960,13960,13960,0
20250224,203400,131484590,13960,13960,13960,13960,0
20250224,203300,131484590,13960,13960,13960,13960,0
20250224,203200,131484590,13960,13960,13960,13960,0
20250224,203100,131484590,13960,13960,13960,13960,222
20250224,203000,131484590,13960,13960,13960,13960,0
20250224,202900,131484590,13960,13960,13960,13960,0
20250224,202800,131484590,13960,13960,13960,13960,0
20250224,202700,131484590,13960,13960,13960,13960,0
20250224,202600,131484590,13960,13960,13960,13960,0
20250224,202500,131484590,13960,13960,13960,13960,0
20250224,202400,131484590,13960,13960,13960,13960,0
20250224,202300,131484590,13960,13960,13960,13960,0
20250224,202200,131484590,13960,13960,13960,13960,0
20250224,202100,131484590,13960,13960,13960,13960,0
20250224,202000,131484590,13960,13960,13960,13960,0
20250224,201900,131484590,13960,13960,13960,13960,0
20250224,201800,131484590,13960,13960,13960,13960,0
20250224,201700,131484590,13960,13960,13960,13960,0
20250224,201600,131484590,13960,13960,13960,13960,0
20250224,201500,131484590,13960,13960,13960,13960,0
20250224,201400,131484590,13960,13960,13960,13960,0
20250224,201300,131484590,13960,13960,13960,13960,0
20250224,201200,131484590,13960,13960,13960,13960,0
20250224,201100,131484590,13960,13960,13960,13960,0
20250224,201000,131484590,13960,13960,13960,13960,0
20250224,200900,131484590,13960,13960,13960,13960,0
20250224,200800,131484590,13960,13960,13960,13960,0
20250224,200700,131484590,13960,13960,13960,13960,0
20250224,200600,131484590,13960,13960,13960,13960,0
20250224,200500,131484590,13960,13960,13960,13960,0
20250224,200400,131484590,13960,13960,13960,13960,0
20250224,200300,131484590,13960,13960,13960,13960,0
20250224,200200,131484590,13960,13960,13960,13960,0
20250224,200100,131484590,13960,13960,13960,13960,222
20250224,200000,131484590,13960,13960,13960,13960,0
20250224,195900,131484590,13960,13960,13960,13960,0
20250224,195800,131484590,13960,13960,13960,13960,0
20250224,195700,131484590,13960,13960,13960,13960,0
20250224,195600,131484590,13960,13960,13960,13960,0
20250224,195500,131484590,13960,13960,13960,13960,0
20250224,195400,131484590,13960,13960,13960,13960,0
20250224,195300,131484590,13960,13960,13960,13960,0
20250224,195200,131484590,13960,13960,13960,13960,0
20250224,195100,131484590,13960,13960,13960,13960,0
20250224,195000,131484590,13960,13960,13960,13960,0
20250224,194900,131484590,13960,13960,13960,13960,0
20250224,194800,131484590,13960,13960,13960,13960,0
20250224,194700,131484590,13960,13960,13960,13960,0
20250224,194600,131484590,13960,13960,13960,13960,0
20250224,194500,131484590,13960,13960,13960,13960,0
20250224,194400,131484590,13960,13960,13960,13960,0
20250224,194300,131484590,13960,13960,13960,13960,0
20250224,194200,131484590,13960,13960,13960,13960,0
20250224,194100,131484590,13960,13960,13960,13960,0
20250224,194000,131484590,13960,13960,13960,13960,0
20250224,193900,131484590,13960,13960,13960,13960,0
20250224,193800,131484590,13960,13960,13960,13960,0
20250224,193700,131484590,13960,13960,13960,13960,0
20250224,193600,131484590,13960,13960,13960,13960,0
20250224,193500,131484590,13960,13960,13960,13960,0
20250224,193400,131484590,13960,13960,13960,13960,0
20250224,193300,131484590,13960,13960,13960,13960,0
20250224,193200,131484590,13960,13960,13960,13960,0
20250224,193100,131484590,13960,13960,13960,13960,222
20250224,193000,131484590,13960,13960,13960,13960,0
20250224,192900,131484590,13960,13960,13960,13960,0
20250224,192800,131484590,13960,13960,13960,13960,0
20250224,192700,131484590,13960,13960,13960,13960,0
20250224,192600,131484590,13960,13960,13960,13960,0
20250224,192500,131484590,13960,13960,13960,13960,0
20250224,192400,131484590,13960,13960,13960,13960,0
20250224,192300,131484590,13960,13960,13960,13960,0
20250224,192200,131484590,13960,13960,13960,13960,0
20250224,192100,131484590,13960,13960,13960,13960,0
20250224,192000,131484590,13960,13960,13960,13960,0
20250224,191900,131484590,13960,13960,13960,13960,0
20250224,191800,131484590,13960,13960,13960,13960,0
20250224,191700,131484590,13960,13960,13960,13960,0
20250224,191600,131484590,13960,13960,13960,13960,0
20250224,191500,131484590,13960,13960,13960,13960,0
20250224,191400,131484590,13960,13960,13960,13960,0
20250224,191300,131484590,13960,13960,13960,13960,0
20250224,191200,131484590,13960,13960,13960,13960,0
20250224,191100,131484590,13960,13960,13960,13960,0
20250224,191000,131484590,13960,13960,13960,13960,0
20250224,190900,131484590,13960,13960,13960,13960,0
20250224,190800,131484590,13960,13960,13960,13960,0
20250224,190700,131484590,13960,13960,13960,13960,0
20250224,190600,131484590,13960,13960,13960,13960,0
20250224,190500,131484590,13960,13960,13960,13960,0
20250224,190400,131484590,13960,13960,13960,13960,0
20250224,190300,131484590,13960,13960,13960,13960,0
20250224,190200,131484590,13960,13960,13960,13960,0
20250224,190100,131484590,13960,13960,13960,13960,222
20250224,190000,131484590,13960,13960,13960,13960,0
20250224,185900,131484590,13960,13960,13960,13960,0
20250224,185800,131484590,13960,13960,13960,13960,0
20250224,185700,131484590,13960,13960,13960,13960,0
20250224,185600,131484590,13960,13960,13960,13960,0
20250224,185500,131484590,13960,13960,13960,13960,0
20250224,185400,131484590,13960,13960,13960,13960,0
20250224,185300,131484590,13960,13960,13960,13960,0
20250224,185200,131484590,13960,13960,13960,13960,0
20250224,185100,131484590,13960,13960,13960,13960,0
20250224,185000,131484590,13960,13960,13960,13960,0
20250224,184900,131484590,13960,13960,13960,13960,0
20250224,184800,131484590,13960,13960,13960,13960,0
20250224,184700,131484590,13960,13960,13960,13960,0
20250224,184600,131484590,13960,13960,13960,13960,0
20250224,184500,131484590,13960,13960,13960,13960,0
20250224,184400,131484590,13960,13960,13960,13960,0
20250224,184300,131484590,13960,13960,13960,13960,0
20250224,184200,131484590,13960,13960,13960,13960,0
20250224,184100,131484590,13960,13960,13960,13960,0
20250224,184000,131484590,13960,13960,13960,13960,0
20250224,183900,131484590,13960,13960,13960,13960,0
20250224,183800,131484590,13960,13960,13960,13960,0
20250224,183700,131484590,13960,13960,13960,13960,0
20250224,183600,131484590,13960,13960,13960,13960,0
20250224,183500,131484590,13960,13960,13960,13960,0
20250224,183400,131484590,13960,13960,13960,13960,0
20250224,183300,131484590,13960,13960,13960,13960,0
20250224,183200,131484590,13960,13960,13960,13960,0
20250224,183100,131484590,13960,13960,13960,13960,222
20250224,183000,131484590,13960,13960,13960,13960,0
20250224,182900,131484590,13960,13960,13960,13960,0
20250224,182800,131484590,13960,13960,13960,13960,0
20250224,182700,131484590,13960,13960,13960,13960,0
20250224,182600,131484590,13960,13960,13960,13960,0
20250224,182500,131484590,13960,13960,13960,13960,0
20250224,182400,131484590,13960,13960,13960,13960,0
20250224,182300,131484590,13960,13960,13960,13960,0
20250224,182200,131484590,13960,13960,13960,13960,0
20250224,182100,131484590,13960,13960,13960,13960,0
20250224,182000,131484590,13960,13960,13960,13960,0
20250224,181900,131484590,13960,13960,13960,13960,0
20250224,181800,131484590,13960,13960,13960,13960,0
20250224,181700,131484590,13960,13960,13960,13960,0
20250224,181600,131484590,13960,13960,13960,13960,0
20250224,181500,131484590,13960,13960,13960,13960,0
20250224,181400,131484590,13960,13960,13960,13960,0
20250224,181300,131484590,13960,13960,13960,13960,0
20250224,181200,131484590,13960,13960,13960,13960,0
20250224,181100,131484590,13960,13960,13960,13960,0
20250224,181000,131484590,13960,13960,13960,13960,0
20250224,180900,131484590,13960,13960,13960,13960,0
20250224,180800,131484590,13960,13960,13960,13960,0
20250224,180700,131484590,13960,13960,13960,13960,0
20250224,180600,131484590,13960,13960,13960,13960,0
20250224,180500,131484590,13960,13960,13960,13960,0
20250224,180400,131484590,13960,13960,13960,13960,0
20250224,180300,131484590,13960,13960,13960,13960,0
20250224,180200,131484590,13960,13960,13960,13960,0
20250224,180100,131484590,13960,13960,13960,13960,222
20250224,180000,131484590,13960,13960,13960,13960,0
20250224,175900,131484590,13960,13960,13960,13960,0
20250224,175800,131484590,13960,13960,13960,13960,0
20250224,175700,131484590,13960,13960,13960,13960,0
20250224,175600,131484590,13960,13960,13960,13960,0
20250224,175500,131484590,13960,13960,13960,13960,0
20250224,175400,131484590,13960,13960,13960,13960,0
20250224,175300,131484590,13960,13960,13960,13960,0
20250224,175200,131484590,13960,13960,13960,13960,0
20250224,175100,131484590,13960,13960,13960,13960,0
20250224,175000,131484590,13960,13960,13960,13960,0
20250224,174900,131484590,13960,13960,13960,13960,0
20250224,174800,131484590,13960,13960,13960,13960,0
20250224,174700,131484590,13960,13960,13960,13960,0
20250224,174600,131484590,13960,13960,13960,13960,0
20250224,174500,131484590,13960,13960,13960,13960,0
20250224,174400,131484590,13960,13960,13960,13960,0
20250224,174300,131484590,13960,13960,13960,13960,0
20250224,174200,131484590,13960,13960,13960,13960,0
20250224,174100,131484590,13960,13960,13960,13960,0
20250224,174000,131484590,13960,13960,13960,13960,0
20250224,173900,131484590,13960,13960,13960,13960,0
20250224,173800,131484590,13960,13960,13960,13960,0
20250224,173700,131484590,13960,13960,13960,13960,0
20250224,173600,131484590,13960,13960,13960,13960,0
20250224,173500,131484590,13960,13960,13960,13960,0
20250224,173400,131484590,13960,13960,13960,13960,0
20250224,173300,131484590,13960,13960,13960,13960,0
20250224,173200,131484590,13960,13960,13960,13960,0
20250224,173100,131484590,13960,13960,13960,13960,222
20250224,173000,131484590,13960,13960,13960,13960,0
20250224,172900,131484590,13960,13960,13960,13960,0
20250224,172800,131484590,13960,13960,13960,13960,0
20250224,172700,131484590,13960,13960,13960,13960,0
20250224,172600,131484590,13960,13960,13960,13960,0
20250224,172500,131484590,13960,13960,13960,13960,0
20250224,172400,131484590,13960,13960,13960,13960,0
20250224,172300,131484590,13960,13960,13960,13960,0
20250224,172200,131484590,13960,13960,13960,13960,0
20250224,172100,131484590,13960,13960,13960,13960,0
20250224,172000,131484590,13960,13960,13960,13960,0
20250224,171900,131484590,13960,13960,13960,13960,0
20250224,171800,131484590,13960,13960,13960,13960,0
20250224,171700,131484590,13960,13960,13960,13960,0
20250224,171600,131484590,13960,13960,13960,13960,0
20250224,171500,131484590,13960,13960,13960,13960,0
20250224,171400,131484590,13960,13960,13960,13960,0
20250224,171300,131484590,13960,13960,13960,13960,0
20250224,171200,131484590,13960,13960,13960,13960,0
20250224,171100,131484590,13960,13960,13960,13960,0
20250224,171000,131484590,13960,13960,13960,13960,0
20250224,170900,131484590,13960,13960,13960,13960,0
20250224,170800,131484590,13960,13960,13960,13960,0
20250224,170700,131484590,13960,13960,13960,13960,0
20250224,170600,131484590,13960,13960,13960,13960,0
20250224,170500,131484590,13960,13960,13960,13960,0
20250224,170400,131484590,13960,13960,13960,13960,0
20250224,170300,131484590,13960,13960,13960,13960,0
20250224,170200,131484590,13960,13960,13960,13960,0
20250224,170100,131484590,13960,13960,13960,13960,222
20250224,170000,131484590,13960,13960,13960,13960,0
20250224,165900,131484590,13960,13960,13960,13960,0
20250224,165800,131484590,13960,13960,13960,13960,0
20250224,165700,131484590,13960,13960,13960,13960,0
20250224,165600,131484590,13960,13960,13960,13960,0
20250224,165500,131484590,13960,13960,13960,13960,0
20250224,165400,131484590,13960,13960,13960,13960,0
20250224,165300,131484590,13960,13960,13960,13960,0
20250224,165200,131484590,13960,13960,13960,13960,0
20250224,165100,131484590,13960,13960,13960,13960,0
20250224,165000,131484590,13960,13960,13960,13960,0
20250224,164900,131484590,13960,13960,13960,13960,0
20250224,164800,131484590,13960,13960,13960,13960,0
20250224,164700,131484590,13960,13960,13960,13960,0
20250224,164600,131484590,13960,13960,13960,13960,0
20250224,164500,131484590,13960,13960,13960,13960,0
20250224,164400,131484590,13960,13960,13960,13960,0
20250224,164300,131484590,13960,13960,13960,13960,0
20250224,164200,131484590,13960,13960,13960,13960,0
20250224,164100,131484590,13960,13960,13960,13960,0
20250224,164000,131484590,13960,13960,13960,13960,0
20250224,163900,131484590,13960,13960,13960,13960,0
20250224,163800,131484590,13960,13960,13960,13960,0
20250224,163700,131484590,13960,13960,13960,13960,0
20250224,163600,131484590,13960,13960,13960,13960,0
20250224,163500,131484590,13960,13960,13960,13960,0
20250224,163400,131484590,13960,13960,13960,13960,0
20250224,163300,131484590,13960,13960,13960,13960,0
20250224,163200,131484590,13960,13960,13960,13960,0
20250224,163100,131484590,13960,13960,13960,13960,222
20250224,163000,131484590,13960,13960,13960,13960,0
20250224,162900,131484590,13960,13960,13960,13960,0
20250224,162800,131484590,13960,13960,13960,13960,0
20250224,162700,131484590,13960,13960,13960,13960,0
20250224,162600,131484590,13960,13960,13960,13960,0
20250224,162500,131484590,13960,13960,13960,13960,0
20250224,162400,131484590,13960,13960,13960,13960,0
20250224,162300,131484590,13960,13960,13960,13960,0
20250224,162200,131484590,13960,13960,13960,13960,0
20250224,162100,131484590,13960,13960,13960,13960,0
20250224,162000,131484590,13960,13960,13960,13960,0
20250224,161900,131484590,13960,13960,13960,13960,0
20250224,161800,131484590,13960,13960,13960,13960,0
20250224,161700,131484590,13960,13960,13960,13960,0
20250224,161600,131484590,13960,13960,13960,13960,0
20250224,161500,131484590,13960,13960,13960,13960,0
20250224,161400,131484590,13960,13960,13960,13960,0
20250224,161300,131484590,13960,13960,13960,13960,0
20250224,161200,131484590,13960,13960,13960,13960,0
20250224,161100,131484590,13960,13960,13960,13960,0
20250224,161000,131484590,13960,13960,13960,13960,0
20250224,160900,131484590,13960,13960,13960,13960,0
20250224,160800,131484590,13960,13960,13960,13960,0
20250224,160700,131484590,13960,13960,13960,13960,0
20250224,160600,131484590,13960,13960,13960,13960,0
20250224,160500,131484590,13960,13960,13960,13960,0
20250224,160400,131484590,13960,13960,13960,13960,0
20250224,160300,131484590,13960,13960,13960,13960,0
20250224,160200,131484590,13960,13960,13960,13960,0
20250224,160100,131484590,13960,13960,13960,13960,222
20250224,160000,131484590,13960,13960,13960,13960,0
20250224,155900,131484590,13960,13960,13960,13960,0
20250224,155800,131484590,13960,13960,13960,13960,0
20250224,155700,131484590,13960,13960,13960,13960,0
20250224,155600,131484590,13960,13960,13960,13960,0
20250224,155500,131484590,13960,13960,13960,13960,0
20250224,155400,131484590,13960,13960,13960,13960,0
20250224,155300,131484590,13960,13960,13960,13960,0
20250224,155200,131484590,13960,13960,13960,13960,0
20250224,155100,131484590,13960,13960,13960,13960,0
20250224,155000,131484590,13960,13960,13960,13960,0
20250224,154900,131484590,13960,13960,13960,13960,0
20250224,154800,131484590,13960,13960,13960,13960,0
20250224,154700,131484590,13960,13960,13960,13960,0
20250224,154600,131484590,13960,13960,13960,13960,0
20250224,154500,131484590,13960,13960,13960,13960,0
20250224,154400,131484590,13960,13960,13960,13960,0
20250224,154300,131484590,13960,13960,13960,13960,0
20250224,154200,131484590,13960,13960,13960,13960,0
20250224,154100,131484590,13960,13960,13960,13960,0
20250224,154000,131484590,13960,13960,13960,13960,0
20250224,153900,131484590,13960,13960,13960,13960,0
20250224,153800,131484590,13960,13960,13960,13960,0
20250224,153700,131484590,13960,13960,13960,13960,0
20250224,153600,131484590,13960,13960,13960,13960,0
20250224,153500,131484590,13960,13960,13960,13960,0
20250224,153400,131484590,13960,13960,13960,13960,0
20250224,153300,131484590,13960,13960,13960,13960,0
20250224,153200,131484590,13960,13960,13960,13960,0
20250224,153100,131484590,13960,13960,13960,13960,222
20250224,153000,131484590,13960,13960,13960,13960,222
20250224,152900,128385470,13970,13970,13970,13970,0
20250224,152800,128385470,13970,13970,13970,13970,0
20250224,152700,128385470,13970,13970,13970,13970,0
20250224,152600,128385470,13970,13970,13970,13970,0
20250224,152500,128385470,13970,13970,13970,13970,0
20250224,152400,128385470,13970,13970,13970,13970,0
20250224,152300,128385470,13970,13970,13970,13970,0
20250224,152200,128385470,13970,13970,13970,13970,0
20250224,152100,128385470,13970,13970,13970,13970,0
20250224,152000,128385470,13970,13970,13970,13970,0
20250224,151900,128385470,13970,13970,13970,13970,0
20250224,151800,128385470,13970,13970,13970,13970,0
20250224,151700,128385470,13970,13960,13970,13960,69
20250224,151600,127422210,13980,13980,13980,13980,0
20250224,151500,127422210,13980,13980,13980,13980,0
20250224,151400,127422210,13980,13980,13980,13980,0
20250224,151300,127422210,13980,13980,13980,13980,0
20250224,151200,127422210,13980,13980,13980,13980,0
20250224,151100,127422210,13980,13980,13980,13980,0
20250224,151000,127422210,13980,13980,13980,13980,0
20250224,150900,127422210,13980,13980,13980,13980,0
20250224,150800,127422210,13980,13980,13980,13980,0
20250224,150700,127422210,13980,13980,13980,13980,0
20250224,150600,127422210,13980,13980,13980,13980,0
20250224,150500,127422210,13980,13980,13980,13980,0
20250224,150400,127422210,13980,13980,13980,13980,0
20250224,150300,127422210,13980,13980,13980,13980,0
20250224,150200,127422210,13980,13980,13980,13980,0
20250224,150100,127422210,13980,13980,13980,13980,0
20250224,150000,127422210,13980,13980,13980,13980,0
20250224,145900,127422210,13980,13980,13980,13980,0
20250224,145800,127422210,13980,13980,13980,13980,0
20250224,145700,127422210,13980,13980,13980,13980,0
20250224,145600,127422210,13980,13980,13980,13980,0
20250224,145500,127422210,13980,13980,13980,13980,0
20250224,145400,127422210,13980,13980,13980,13980,0
20250224,145300,127422210,13980,13980,13980,13980,0
20250224,145200,127422210,13980,13980,13980,13980,0
20250224,145100,127422210,13980,13980,13980,13980,1
20250224,145000,127408230,13960,13960,13960,13960,0
20250224,144900,127408230,13960,13960,13960,13960,0
20250224,144800,127408230,13960,13960,13960,13960,2
20250224,144700,127380310,13980,13980,13980,13980,0
20250224,144600,127380310,13980,13980,13980,13980,0
20250224,144500,127380310,13980,13930,13980,13930,7
20250224,144400,127282600,13920,13920,13920,13920,0
20250224,144300,127282600,13920,13940,13940,13920,1238
20250224,144200,110049180,13950,13950,13950,13950,85
20250224,144100,108863430,13960,13960,13960,13960,0
20250224,144000,108863430,13960,13960,13960,13960,1
20250224,143900,108849470,13950,13950,13950,13950,0
20250224,143800,108849470,13950,13950,13950,13950,0
20250224,143700,108849470,13950,13950,13950,13950,0
20250224,143600,108849470,13950,13950,13950,13950,0
20250224,143500,108849470,13950,13950,13950,13950,0
20250224,143400,108849470,13950,13950,13950,13950,1
20250224,143300,108835520,13980,13980,13980,13980,0
20250224,143200,108835520,13980,13980,13980,13980,0
20250224,143100,108835520,13980,13980,13980,13980,0
20250224,143000,108835520,13980,13980,13980,13980,0
20250224,142900,108835520,13980,13980,13980,13980,0
20250224,142800,108835520,13980,13980,13980,13980,0
20250224,142700,108835520,13980,13980,13980,13980,0
20250224,142600,108835520,13980,13970,13980,13970,3
20250224,142500,108793600,13960,13960,13960,13960,1
20250224,142400,108779640,13980,13980,13980,13980,0
20250224,142300,108779640,13980,13980,13980,13980,0
20250224,142200,108779640,13980,13980,13980,13980,0
20250224,142100,108779640,13980,13960,13980,13960,10
20250224,142000,108639870,13980,13980,13980,13980,0
20250224,141900,108639870,13980,13980,13980,13980,0
20250224,141800,108639870,13980,13980,13980,13980,0
20250224,141700,108639870,13980,13980,13980,13980,0
20250224,141600,108639870,13980,13980,13980,13980,0
20250224,141500,108639870,13980,13980,13980,13980,0
20250224,141400,108639870,13980,13980,13980,13980,0
20250224,141300,108639870,13980,13950,13980,13950,4
20250224,141200,108584010,13980,13980,13980,13980,0
20250224,141100,108584010,13980,13980,13980,13980,0
20250224,141000,108584010,13980,13980,13980,13980,0
20250224,140900,108584010,13980,13980,13980,13980,0
20250224,140800,108584010,13980,13980,13980,13980,0
20250224,140700,108584010,13980,13980,13980,13980,0
20250224,140600,108584010,13980,13980,13980,13980,0
20250224,140500,108584010,13980,13980,13980,13980,0
20250224,140400,108584010,13980,13980,13980,13980,0
20250224,140300,108584010,13980,13980,13980,13980,0
20250224,140200,108584010,13980,13980,13980,13980,0
20250224,140100,108584010,13980,13980,13980,13980,0
20250224,140000,108584010,13980,13980,13980,13980,0
20250224,135900,108584010,13980,13980,13980,13980,0
20250224,135800,108584010,13980,13980,13980,13980,0
20250224,135700,108584010,13980,13980,13980,13980,0
20250224,135600,108584010,13980,13980,13980,13980,0
20250224,135500,108584010,13980,13980,13980,13980,1
20250224,135400,108570030,13930,13930,13930,13930,182
20250224,135300,106034770,13930,13930,13930,13930,0
20250224,135200,106034770,13930,13930,13930,13930,4
20250224,135100,105979050,13980,13980,13980,13980,0
20250224,135000,105979050,13980,13980,13980,13980,0
20250224,134900,105979050,13980,13980,13980,13980,0
20250224,134800,105979050,13980,13980,13980,13980,0
20250224,134700,105979050,13980,13980,13980,13980,0
20250224,134600,105979050,13980,13980,13980,13980,2
20250224,134500,105951090,13920,13920,13920,13920,0
20250224,134400,105951090,13920,13920,13920,13920,0
20250224,134300,105951090,13920,13930,13930,13920,800
20250224,134200,94814920,13980,13980,13980,13980,0
20250224,134100,94814920,13980,13980,13980,13980,0
20250224,134000,94814920,13980,13980,13980,13980,0
20250224,133900,94814920,13980,13980,13980,13980,0
20250224,133800,94814920,13980,13980,13980,13980,0
20250224,133700,94814920,13980,13980,13980,13980,1
20250224,133600,94800940,13940,13940,13940,13940,0
20250224,133500,94800940,13940,13940,13940,13940,0
20250224,133400,94800940,13940,13940,13940,13940,0
20250224,133300,94800940,13940,13940,13940,13940,0
20250224,133200,94800940,13940,13940,13940,13940,0
20250224,133100,94800940,13940,13940,13940,13940,25
20250224,133000,94452440,13980,13980,13980,13980,0
20250224,132900,94452440,13980,13980,13980,13980,0
20250224,132800,94452440,13980,13980,13980,13980,0
20250224,132700,94452440,13980,13980,13980,13980,0
20250224,132600,94452440,13980,13980,13980,13980,0
20250224,132500,94452440,13980,13980,13980,13980,0
20250224,132400,94452440,13980,13980,13980,13980,0
20250224,132300,94452440,13980,13980,13980,13980,0
20250224,132200,94452440,13980,13980,13980,13980,0
20250224,132100,94452440,13980,13980,13980,13980,0
20250224,132000,94452440,13980,13980,13980,13980,0
20250224,131900,94452440,13980,13980,13980,13980,0
20250224,131800,94452440,13980,13980,13980,13980,0
20250224,131700,94452440,13980,13980,13980,13980,0
20250224,131600,94452440,13980,13980,13980,13980,0
20250224,131500,94452440,13980,13970,13980,13970,7
20250224,131400,94354640,13970,13970,13970,13970,0
20250224,131300,94354640,13970,13970,13970,13970,0
20250224,131200,94354640,13970,13970,13970,13970,8
20250224,131100,94242880,13970,13970,13970,13970,0
20250224,131000,94242880,13970,13970,13970,13970,0
20250224,130900,94242880,13970,13970,13970,13970,0
20250224,130800,94242880,13970,13970,13970,13970,0
20250224,130700,94242880,13970,13970,13970,13970,0
20250224,130600,94242880,13970,13970,13970,13970,1
20250224,130500,94228910,13930,13930,13930,13930,1
20250224,130400,94214980,13980,13980,13980,13980,0
20250224,130300,94214980,13980,13980,13980,13980,0
20250224,130200,94214980,13980,13980,13980,13980,0
20250224,130100,94214980,13980,13980,13980,13980,0
20250224,130000,94214980,13980,13980,13980,13980,0
20250224,125900,94214980,13980,13980,13980,13980,0
20250224,125800,94214980,13980,13980,13980,13980,0
20250224,125700,94214980,13980,13980,13980,13980,0
20250224,125600,94214980,13980,13980,13980,13980,1
20250224,125500,94201000,13930,13930,13930,13930,0
20250224,125400,94201000,13930,13930,13930,13930,0
20250224,125300,94201000,13930,13930,13930,13930,0
20250224,125200,94201000,13930,13930,13930,13930,0
20250224,125100,94201000,13930,13930,13930,13930,0
20250224,125000,94201000,13930,13930,13930,13930,0
20250224,124900,94201000,13930,13930,13930,13930,0
20250224,124800,94201000,13930,13930,13930,13930,0
20250224,124700,94201000,13930,13930,13930,13930,0
20250224,124600,94201000,13930,13930,13930,13930,0
20250224,124500,94201000,13930,13930,13930,13930,0
20250224,124400,94201000,13930,13930,13930,13930,0
20250224,124300,94201000,13930,13930,13930,13930,0
20250224,124200,94201000,13930,13930,13930,13930,0
20250224,124100,94201000,13930,13930,13930,13930,0
20250224,124000,94201000,13930,13930,13930,13930,0
20250224,123900,94201000,13930,13930,13930,13930,0
20250224,123800,94201000,13930,13930,13930,13930,0
20250224,123700,94201000,13930,13930,13930,13930,0
20250224,123600,94201000,13930,13930,13930,13930,0
20250224,123500,94201000,13930,13930,13930,13930,0
20250224,123400,94201000,13930,13930,13930,13930,0
20250224,123300,94201000,13930,13930,13930,13930,0
20250224,123200,94201000,13930,13930,13930,13930,0
20250224,123100,94201000,13930,13930,13930,13930,2
20250224,123000,94173140,13980,13980,13980,13980,0
20250224,122900,94173140,13980,13980,13980,13980,0
20250224,122800,94173140,13980,13980,13980,13980,0
20250224,122700,94173140,13980,13980,13980,13980,0
20250224,122600,94173140,13980,13980,13980,13980,0
20250224,122500,94173140,13980,13980,13980,13980,0
20250224,122400,94173140,13980,13980,13980,13980,0
20250224,122300,94173140,13980,13980,13980,13980,0
20250224,122200,94173140,13980,13980,13980,13980,0
20250224,122100,94173140,13980,13980,13980,13980,0
20250224,122000,94173140,13980,13980,13980,13980,0
20250224,121900,94173140,13980,13980,13980,13980,0
20250224,121800,94173140,13980,13980,13980,13980,0
20250224,121700,94173140,13980,13980,13980,13980,0
20250224,121600,94173140,13980,13980,13980,13980,0
20250224,121500,94173140,13980,13980,13980,13980,0
20250224,121400,94173140,13980,13980,13980,13980,0
20250224,121300,94173140,13980,13980,13980,13980,0
20250224,121200,94173140,13980,13980,13980,13980,0
20250224,121100,94173140,13980,13980,13980,13980,0
20250224,121000,94173140,13980,13980,13980,13980,0
20250224,120900,94173140,13980,13980,13980,13980,0
20250224,120800,94173140,13980,13980,13980,13980,0
20250224,120700,94173140,13980,13980,13980,13980,0
20250224,120600,94173140,13980,13980,13980,13980,0
20250224,120500,94173140,13980,13980,13980,13980,0
20250224,120400,94173140,13980,13980,13980,13980,0
20250224,120300,94173140,13980,13980,13980,13980,0
20250224,120200,94173140,13980,13980,13980,13980,0
20250224,120100,94173140,13980,13980,13980,13980,200
20250224,120000,91377140,13980,13980,13980,13980,0
20250224,115900,91377140,13980,13980,13980,13980,0
20250224,115800,91377140,13980,13980,13980,13980,1
20250224,115700,91363160,13920,13920,13920,13920,0
20250224,115600,91363160,13920,13920,13920,13920,0
20250224,115500,91363160,13920,13920,13920,13920,1
20250224,115400,91349240,13920,13920,13920,13920,0
20250224,115300,91349240,13920,13920,13920,13920,0
20250224,115200,91349240,13920,13920,13920,13920,0
20250224,115100,91349240,13920,13920,13920,13920,0
20250224,115000,91349240,13920,13920,13920,13920,0
20250224,114900,91349240,13920,13920,13920,13920,0
20250224,114800,91349240,13920,13920,13920,13920,1
20250224,114700,91335320,13990,13990,13990,13990,0
20250224,114600,91335320,13990,13990,13990,13990,20
20250224,114500,91055520,13990,13990,13990,13990,0
20250224,114400,91055520,13990,13990,13990,13990,0
20250224,114300,91055520,13990,13990,13990,13990,0
20250224,114200,91055520,13990,13990,13990,13990,0
20250224,114100,91055520,13990,13990,13990,13990,0
20250224,114000,91055520,13990,13990,13990,13990,0
20250224,113900,91055520,13990,13990,13990,13990,0
20250224,113800,91055520,13990,13990,13990,13990,0
20250224,113700,91055520,13990,13990,13990,13990,0
20250224,113600,91055520,13990,13990,13990,13990,1
20250224,113500,91041530,14000,14000,14000,14000,0
20250224,113400,91041530,14000,14000,14000,14000,0
20250224,113300,91041530,14000,14000,14000,14000,0
20250224,113200,91041530,14000,14000,14000,14000,0
20250224,113100,91041530,14000,14000,14000,14000,0
20250224,113000,91041530,14000,14000,14000,14000,0
20250224,112900,91041530,14000,14000,14000,14000,0
20250224,112800,91041530,14000,14000,14000,14000,0
20250224,112700,91041530,14000,14000,14000,14000,50
20250224,112600,90341530,13910,13910,13910,13910,0
20250224,112500,90341530,13910,13910,13910,13910,1
20250224,112400,90327620,14020,14020,14020,14020,0
20250224,112300,90327620,14020,14020,14020,14020,0
20250224,112200,90327620,14020,14020,14020,14020,0
20250224,112100,90327620,14020,14020,14020,14020,0
20250224,112000,90327620,14020,14020,14020,14020,0
20250224,111900,90327620,14020,14020,14020,14020,0
20250224,111800,90327620,14020,14020,14020,14020,0
20250224,111700,90327620,14020,14020,14020,14020,0
20250224,111600,90327620,14020,14020,14020,14020,0
20250224,111500,90327620,14020,14020,14020,14020,1
20250224,111400,90313600,14000,14020,14020,14000,4
20250224,111300,90257580,14000,14000,14000,14000,0
20250224,111200,90257580,14000,14000,14000,14000,0
20250224,111100,90257580,14000,14000,14000,14000,1526
20250224,111000,68893580,14000,14000,14000,14000,0
20250224,110900,68893580,14000,14000,14000,14000,0
20250224,110800,68893580,14000,14000,14000,14000,1086
20250224,110700,53689580,14000,13880,14000,13880,1489
20250224,110600,32893980,13880,13880,13880,13880,0
20250224,110500,32893980,13880,13880,13880,13880,0
20250224,110400,32893980,13880,13880,13880,13880,0
20250224,110300,32893980,13880,13880,13880,13880,0
20250224,110200,32893980,13880,13880,13880,13880,0
20250224,110100,32893980,13880,13880,13880,13880,0
20250224,110000,32893980,13880,13880,13880,13880,0
20250224,105900,32893980,13880,13880,13880,13880,0
20250224,105800,32893980,13880,13880,13880,13880,0
20250224,105700,32893980,13880,13880,13880,13880,0
20250224,105600,32893980,13880,13880,13880,13880,0
20250224,105500,32893980,13880,13900,13900,13880,3
20250224,105400,32852310,13900,13900,13900,13900,1
20250224,105300,32838410,13890,13890,13890,13890,0
20250224,105200,32838410,13890,13900,13900,13890,151
20250224,105100,30739520,13960,13960,13960,13960,0
20250224,105000,30739520,13960,13960,13960,13960,0
20250224,104900,30739520,13960,13960,13960,13960,0
20250224,104800,30739520,13960,13960,13960,13960,0
20250224,104700,30739520,13960,13960,13960,13960,0
20250224,104600,30739520,13960,13960,13960,13960,0
20250224,104500,30739520,13960,13960,13960,13960,0
20250224,104400,30739520,13960,13960,13960,13960,0
20250224,104300,30739520,13960,13960,13960,13960,0
20250224,104200,30739520,13960,13960,13960,13960,1
20250224,104100,30725560,13970,13970,13970,13970,0
20250224,104000,30725560,13970,13970,13970,13970,0
20250224,103900,30725560,13970,13970,13970,13970,0
20250224,103800,30725560,13970,13970,13970,13970,0
20250224,103700,30725560,13970,13970,13970,13970,0
20250224,103600,30725560,13970,13970,13970,13970,0
20250224,103500,30725560,13970,13970,13970,13970,0
20250224,103400,30725560,13970,13970,13970,13970,0
20250224,103300,30725560,13970,13970,13970,13970,0
20250224,103200,30725560,13970,13970,13970,13970,0
20250224,103100,30725560,13970,13970,13970,13970,1
20250224,103000,30711590,13970,13970,13970,13970,0
20250224,102900,30711590,13970,13970,13970,13970,0
20250224,102800,30711590,13970,13970,13970,13970,0
20250224,102700,30711590,13970,13970,13970,13970,0
20250224,102600,30711590,13970,13970,13970,13970,0
20250224,102500,30711590,13970,13970,13970,13970,0
20250224,102400,30711590,13970,13970,13970,13970,0
20250224,102300,30711590,13970,13970,13970,13970,0
20250224,102200,30711590,13970,13970,13970,13970,0
20250224,102100,30711590,13970,13970,13970,13970,0
20250224,102000,30711590,13970,13970,13970,13970,0
20250224,101900,30711590,13970,13970,13970,13970,0
20250224,101800,30711590,13970,13970,13970,13970,0
20250224,101700,30711590,13970,13970,13970,13970,7
20250224,101600,30613800,13830,13830,13830,13830,0
20250224,101500,30613800,13830,13830,13830,13830,0
20250224,101400,30613800,13830,13840,13840,13830,11
20250224,101300,30461610,13820,13970,13970,13820,105
20250224,101200,28995450,13970,13970,13970,13970,0
20250224,101100,28995450,13970,13970,13970,13970,0
20250224,101000,28995450,13970,13970,13970,13970,0
20250224,100900,28995450,13970,13970,13970,13970,35
20250224,100800,28506500,13980,13980,13980,13980,0
20250224,100700,28506500,13980,13980,13980,13980,0
20250224,100600,28506500,13980,13980,13980,13980,0
20250224,100500,28506500,13980,13980,13980,13980,20
20250224,100400,28226900,13980,13870,13980,13830,625
20250224,100300,19571540,13910,13910,13910,13910,0
20250224,100200,19571540,13910,13910,13910,13910,10
20250224,100100,19432440,13910,13910,13910,13910,0
20250224,100000,19432440,13910,13910,13910,13910,0
20250224,095900,19432440,13910,13910,13910,13910,0
20250224,095800,19432440,13910,13910,13910,13910,0
20250224,095700,19432440,13910,13910,13910,13910,0
20250224,095600,19432440,13910,13910,13910,13910,0
20250224,095500,19432440,13910,13910,13910,13910,0
20250224,095400,19432440,13910,13910,13910,13910,0
20250224,095300,19432440,13910,13910,13910,13910,0
20250224,095200,19432440,13910,13910,13910,13910,2
20250224,095100,19404620,13910,13910,13910,13910,3
20250224,095000,19362890,13910,13910,13910,13910,11
20250224,094900,19209880,13900,13900,13900,13900,0
20250224,094800,19209880,13900,13900,13900,13900,0
20250224,094700,19209880,13900,13900,13900,13900,0
20250224,094600,19209880,13900,13900,13900,13900,0
20250224,094500,19209880,13900,13900,13900,13900,0
20250224,094400,19209880,13900,13900,13900,13900,0
20250224,094300,19209880,13900,13900,13900,13900,0
20250224,094200,19209880,13900,13900,13900,13900,0
20250224,094100,19209880,13900,13900,13900,13900,0
20250224,094000,19209880,13900,13900,13900,13900,0
20250224,093900,19209880,13900,13950,13970,13900,23
20250224,093800,18889650,13910,13970,13970,13910,30
20250224,093700,18471580,13910,13910,13970,13910,5
20250224,093600,18401940,13960,13960,13960,13960,0
20250224,093500,18401940,13960,13960,13960,13960,0
20250224,093400,18401940,13960,13920,13970,13920,36
20250224,093300,17899080,13900,13900,13900,13900,0
20250224,093200,17899080,13900,13900,13900,13900,0
20250224,093100,17899080,13900,13900,13900,13900,0
20250224,093000,17899080,13900,13900,13900,13900,0
20250224,092900,17899080,13900,13960,13970,13900,37
20250224,092800,17383070,13970,14030,14030,13970,16
20250224,092700,17158650,13960,13970,13970,13870,559
20250224,092600,9399910,14040,14040,14040,14040,200
20250224,092500,6591910,14040,13870,14040,13870,100
20250224,092400,5197290,13900,13900,13900,13900,0
20250224,092300,5197290,13900,13900,13900,13900,0
20250224,092200,5197290,13900,13900,13900,13900,0
20250224,092100,5197290,13900,13900,13900,13900,0
20250224,092000,5197290,13900,13900,13900,13900,0
20250224,091900,5197290,13900,13900,13900,13900,0
20250224,091800,5197290,13900,13900,13900,13900,0
20250224,091700,5197290,13900,13900,13900,13900,4
20250224,091600,5141690,13900,13900,13900,13900,1
20250224,091500,5127790,13910,13910,13910,13910,0
20250224,091400,5127790,13910,13910,13910,13910,0
20250224,091300,5127790,13910,13910,13910,13910,0
20250224,091200,5127790,13910,13910,13910,13910,1
20250224,091100,5113880,13910,13910,13970,13900,4
20250224,091000,5058190,13900,13880,13910,13850,102
20250224,090900,3644460,13880,13880,13880,13880,0
20250224,090800,3644460,13880,13910,13910,13870,28
20250224,090700,3255800,13920,13960,13960,13890,60
20250224,090600,2420960,13930,13930,13930,13930,6
20250224,090500,2337380,14000,14000,14000,14000,0
20250224,090400,2337380,14000,14000,14000,14000,0
20250224,090300,2337380,14000,14000,14000,14000,2
20250224,090200,2309380,14000,13990,14000,13990,150
20250224,090100,209740,13940,13950,13950,13940,3
20250224,090000,167900,13960,14000,14000,13960,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 210100 131484590 13960 13960 13960 13960 222
3 20250224 210000 131484590 13960 13960 13960 13960 0
4 20250224 205900 131484590 13960 13960 13960 13960 0
5 20250224 205800 131484590 13960 13960 13960 13960 0
6 20250224 205700 131484590 13960 13960 13960 13960 0
7 20250224 205600 131484590 13960 13960 13960 13960 0
8 20250224 205500 131484590 13960 13960 13960 13960 0
9 20250224 205400 131484590 13960 13960 13960 13960 0
10 20250224 205300 131484590 13960 13960 13960 13960 0
11 20250224 205200 131484590 13960 13960 13960 13960 0
12 20250224 205100 131484590 13960 13960 13960 13960 0
13 20250224 205000 131484590 13960 13960 13960 13960 0
14 20250224 204900 131484590 13960 13960 13960 13960 0
15 20250224 204800 131484590 13960 13960 13960 13960 0
16 20250224 204700 131484590 13960 13960 13960 13960 0
17 20250224 204600 131484590 13960 13960 13960 13960 0
18 20250224 204500 131484590 13960 13960 13960 13960 0
19 20250224 204400 131484590 13960 13960 13960 13960 0
20 20250224 204300 131484590 13960 13960 13960 13960 0
21 20250224 204200 131484590 13960 13960 13960 13960 0
22 20250224 204100 131484590 13960 13960 13960 13960 0
23 20250224 204000 131484590 13960 13960 13960 13960 0
24 20250224 203900 131484590 13960 13960 13960 13960 0
25 20250224 203800 131484590 13960 13960 13960 13960 0
26 20250224 203700 131484590 13960 13960 13960 13960 0
27 20250224 203600 131484590 13960 13960 13960 13960 0
28 20250224 203500 131484590 13960 13960 13960 13960 0
29 20250224 203400 131484590 13960 13960 13960 13960 0
30 20250224 203300 131484590 13960 13960 13960 13960 0
31 20250224 203200 131484590 13960 13960 13960 13960 0
32 20250224 203100 131484590 13960 13960 13960 13960 222
33 20250224 203000 131484590 13960 13960 13960 13960 0
34 20250224 202900 131484590 13960 13960 13960 13960 0
35 20250224 202800 131484590 13960 13960 13960 13960 0
36 20250224 202700 131484590 13960 13960 13960 13960 0
37 20250224 202600 131484590 13960 13960 13960 13960 0
38 20250224 202500 131484590 13960 13960 13960 13960 0
39 20250224 202400 131484590 13960 13960 13960 13960 0
40 20250224 202300 131484590 13960 13960 13960 13960 0
41 20250224 202200 131484590 13960 13960 13960 13960 0
42 20250224 202100 131484590 13960 13960 13960 13960 0
43 20250224 202000 131484590 13960 13960 13960 13960 0
44 20250224 201900 131484590 13960 13960 13960 13960 0
45 20250224 201800 131484590 13960 13960 13960 13960 0
46 20250224 201700 131484590 13960 13960 13960 13960 0
47 20250224 201600 131484590 13960 13960 13960 13960 0
48 20250224 201500 131484590 13960 13960 13960 13960 0
49 20250224 201400 131484590 13960 13960 13960 13960 0
50 20250224 201300 131484590 13960 13960 13960 13960 0
51 20250224 201200 131484590 13960 13960 13960 13960 0
52 20250224 201100 131484590 13960 13960 13960 13960 0
53 20250224 201000 131484590 13960 13960 13960 13960 0
54 20250224 200900 131484590 13960 13960 13960 13960 0
55 20250224 200800 131484590 13960 13960 13960 13960 0
56 20250224 200700 131484590 13960 13960 13960 13960 0
57 20250224 200600 131484590 13960 13960 13960 13960 0
58 20250224 200500 131484590 13960 13960 13960 13960 0
59 20250224 200400 131484590 13960 13960 13960 13960 0
60 20250224 200300 131484590 13960 13960 13960 13960 0
61 20250224 200200 131484590 13960 13960 13960 13960 0
62 20250224 200100 131484590 13960 13960 13960 13960 222
63 20250224 200000 131484590 13960 13960 13960 13960 0
64 20250224 195900 131484590 13960 13960 13960 13960 0
65 20250224 195800 131484590 13960 13960 13960 13960 0
66 20250224 195700 131484590 13960 13960 13960 13960 0
67 20250224 195600 131484590 13960 13960 13960 13960 0
68 20250224 195500 131484590 13960 13960 13960 13960 0
69 20250224 195400 131484590 13960 13960 13960 13960 0
70 20250224 195300 131484590 13960 13960 13960 13960 0
71 20250224 195200 131484590 13960 13960 13960 13960 0
72 20250224 195100 131484590 13960 13960 13960 13960 0
73 20250224 195000 131484590 13960 13960 13960 13960 0
74 20250224 194900 131484590 13960 13960 13960 13960 0
75 20250224 194800 131484590 13960 13960 13960 13960 0
76 20250224 194700 131484590 13960 13960 13960 13960 0
77 20250224 194600 131484590 13960 13960 13960 13960 0
78 20250224 194500 131484590 13960 13960 13960 13960 0
79 20250224 194400 131484590 13960 13960 13960 13960 0
80 20250224 194300 131484590 13960 13960 13960 13960 0
81 20250224 194200 131484590 13960 13960 13960 13960 0
82 20250224 194100 131484590 13960 13960 13960 13960 0
83 20250224 194000 131484590 13960 13960 13960 13960 0
84 20250224 193900 131484590 13960 13960 13960 13960 0
85 20250224 193800 131484590 13960 13960 13960 13960 0
86 20250224 193700 131484590 13960 13960 13960 13960 0
87 20250224 193600 131484590 13960 13960 13960 13960 0
88 20250224 193500 131484590 13960 13960 13960 13960 0
89 20250224 193400 131484590 13960 13960 13960 13960 0
90 20250224 193300 131484590 13960 13960 13960 13960 0
91 20250224 193200 131484590 13960 13960 13960 13960 0
92 20250224 193100 131484590 13960 13960 13960 13960 222
93 20250224 193000 131484590 13960 13960 13960 13960 0
94 20250224 192900 131484590 13960 13960 13960 13960 0
95 20250224 192800 131484590 13960 13960 13960 13960 0
96 20250224 192700 131484590 13960 13960 13960 13960 0
97 20250224 192600 131484590 13960 13960 13960 13960 0
98 20250224 192500 131484590 13960 13960 13960 13960 0
99 20250224 192400 131484590 13960 13960 13960 13960 0
100 20250224 192300 131484590 13960 13960 13960 13960 0
101 20250224 192200 131484590 13960 13960 13960 13960 0
102 20250224 192100 131484590 13960 13960 13960 13960 0
103 20250224 192000 131484590 13960 13960 13960 13960 0
104 20250224 191900 131484590 13960 13960 13960 13960 0
105 20250224 191800 131484590 13960 13960 13960 13960 0
106 20250224 191700 131484590 13960 13960 13960 13960 0
107 20250224 191600 131484590 13960 13960 13960 13960 0
108 20250224 191500 131484590 13960 13960 13960 13960 0
109 20250224 191400 131484590 13960 13960 13960 13960 0
110 20250224 191300 131484590 13960 13960 13960 13960 0
111 20250224 191200 131484590 13960 13960 13960 13960 0
112 20250224 191100 131484590 13960 13960 13960 13960 0
113 20250224 191000 131484590 13960 13960 13960 13960 0
114 20250224 190900 131484590 13960 13960 13960 13960 0
115 20250224 190800 131484590 13960 13960 13960 13960 0
116 20250224 190700 131484590 13960 13960 13960 13960 0
117 20250224 190600 131484590 13960 13960 13960 13960 0
118 20250224 190500 131484590 13960 13960 13960 13960 0
119 20250224 190400 131484590 13960 13960 13960 13960 0
120 20250224 190300 131484590 13960 13960 13960 13960 0
121 20250224 190200 131484590 13960 13960 13960 13960 0
122 20250224 190100 131484590 13960 13960 13960 13960 222
123 20250224 190000 131484590 13960 13960 13960 13960 0
124 20250224 185900 131484590 13960 13960 13960 13960 0
125 20250224 185800 131484590 13960 13960 13960 13960 0
126 20250224 185700 131484590 13960 13960 13960 13960 0
127 20250224 185600 131484590 13960 13960 13960 13960 0
128 20250224 185500 131484590 13960 13960 13960 13960 0
129 20250224 185400 131484590 13960 13960 13960 13960 0
130 20250224 185300 131484590 13960 13960 13960 13960 0
131 20250224 185200 131484590 13960 13960 13960 13960 0
132 20250224 185100 131484590 13960 13960 13960 13960 0
133 20250224 185000 131484590 13960 13960 13960 13960 0
134 20250224 184900 131484590 13960 13960 13960 13960 0
135 20250224 184800 131484590 13960 13960 13960 13960 0
136 20250224 184700 131484590 13960 13960 13960 13960 0
137 20250224 184600 131484590 13960 13960 13960 13960 0
138 20250224 184500 131484590 13960 13960 13960 13960 0
139 20250224 184400 131484590 13960 13960 13960 13960 0
140 20250224 184300 131484590 13960 13960 13960 13960 0
141 20250224 184200 131484590 13960 13960 13960 13960 0
142 20250224 184100 131484590 13960 13960 13960 13960 0
143 20250224 184000 131484590 13960 13960 13960 13960 0
144 20250224 183900 131484590 13960 13960 13960 13960 0
145 20250224 183800 131484590 13960 13960 13960 13960 0
146 20250224 183700 131484590 13960 13960 13960 13960 0
147 20250224 183600 131484590 13960 13960 13960 13960 0
148 20250224 183500 131484590 13960 13960 13960 13960 0
149 20250224 183400 131484590 13960 13960 13960 13960 0
150 20250224 183300 131484590 13960 13960 13960 13960 0
151 20250224 183200 131484590 13960 13960 13960 13960 0
152 20250224 183100 131484590 13960 13960 13960 13960 222
153 20250224 183000 131484590 13960 13960 13960 13960 0
154 20250224 182900 131484590 13960 13960 13960 13960 0
155 20250224 182800 131484590 13960 13960 13960 13960 0
156 20250224 182700 131484590 13960 13960 13960 13960 0
157 20250224 182600 131484590 13960 13960 13960 13960 0
158 20250224 182500 131484590 13960 13960 13960 13960 0
159 20250224 182400 131484590 13960 13960 13960 13960 0
160 20250224 182300 131484590 13960 13960 13960 13960 0
161 20250224 182200 131484590 13960 13960 13960 13960 0
162 20250224 182100 131484590 13960 13960 13960 13960 0
163 20250224 182000 131484590 13960 13960 13960 13960 0
164 20250224 181900 131484590 13960 13960 13960 13960 0
165 20250224 181800 131484590 13960 13960 13960 13960 0
166 20250224 181700 131484590 13960 13960 13960 13960 0
167 20250224 181600 131484590 13960 13960 13960 13960 0
168 20250224 181500 131484590 13960 13960 13960 13960 0
169 20250224 181400 131484590 13960 13960 13960 13960 0
170 20250224 181300 131484590 13960 13960 13960 13960 0
171 20250224 181200 131484590 13960 13960 13960 13960 0
172 20250224 181100 131484590 13960 13960 13960 13960 0
173 20250224 181000 131484590 13960 13960 13960 13960 0
174 20250224 180900 131484590 13960 13960 13960 13960 0
175 20250224 180800 131484590 13960 13960 13960 13960 0
176 20250224 180700 131484590 13960 13960 13960 13960 0
177 20250224 180600 131484590 13960 13960 13960 13960 0
178 20250224 180500 131484590 13960 13960 13960 13960 0
179 20250224 180400 131484590 13960 13960 13960 13960 0
180 20250224 180300 131484590 13960 13960 13960 13960 0
181 20250224 180200 131484590 13960 13960 13960 13960 0
182 20250224 180100 131484590 13960 13960 13960 13960 222
183 20250224 180000 131484590 13960 13960 13960 13960 0
184 20250224 175900 131484590 13960 13960 13960 13960 0
185 20250224 175800 131484590 13960 13960 13960 13960 0
186 20250224 175700 131484590 13960 13960 13960 13960 0
187 20250224 175600 131484590 13960 13960 13960 13960 0
188 20250224 175500 131484590 13960 13960 13960 13960 0
189 20250224 175400 131484590 13960 13960 13960 13960 0
190 20250224 175300 131484590 13960 13960 13960 13960 0
191 20250224 175200 131484590 13960 13960 13960 13960 0
192 20250224 175100 131484590 13960 13960 13960 13960 0
193 20250224 175000 131484590 13960 13960 13960 13960 0
194 20250224 174900 131484590 13960 13960 13960 13960 0
195 20250224 174800 131484590 13960 13960 13960 13960 0
196 20250224 174700 131484590 13960 13960 13960 13960 0
197 20250224 174600 131484590 13960 13960 13960 13960 0
198 20250224 174500 131484590 13960 13960 13960 13960 0
199 20250224 174400 131484590 13960 13960 13960 13960 0
200 20250224 174300 131484590 13960 13960 13960 13960 0
201 20250224 174200 131484590 13960 13960 13960 13960 0
202 20250224 174100 131484590 13960 13960 13960 13960 0
203 20250224 174000 131484590 13960 13960 13960 13960 0
204 20250224 173900 131484590 13960 13960 13960 13960 0
205 20250224 173800 131484590 13960 13960 13960 13960 0
206 20250224 173700 131484590 13960 13960 13960 13960 0
207 20250224 173600 131484590 13960 13960 13960 13960 0
208 20250224 173500 131484590 13960 13960 13960 13960 0
209 20250224 173400 131484590 13960 13960 13960 13960 0
210 20250224 173300 131484590 13960 13960 13960 13960 0
211 20250224 173200 131484590 13960 13960 13960 13960 0
212 20250224 173100 131484590 13960 13960 13960 13960 222
213 20250224 173000 131484590 13960 13960 13960 13960 0
214 20250224 172900 131484590 13960 13960 13960 13960 0
215 20250224 172800 131484590 13960 13960 13960 13960 0
216 20250224 172700 131484590 13960 13960 13960 13960 0
217 20250224 172600 131484590 13960 13960 13960 13960 0
218 20250224 172500 131484590 13960 13960 13960 13960 0
219 20250224 172400 131484590 13960 13960 13960 13960 0
220 20250224 172300 131484590 13960 13960 13960 13960 0
221 20250224 172200 131484590 13960 13960 13960 13960 0
222 20250224 172100 131484590 13960 13960 13960 13960 0
223 20250224 172000 131484590 13960 13960 13960 13960 0
224 20250224 171900 131484590 13960 13960 13960 13960 0
225 20250224 171800 131484590 13960 13960 13960 13960 0
226 20250224 171700 131484590 13960 13960 13960 13960 0
227 20250224 171600 131484590 13960 13960 13960 13960 0
228 20250224 171500 131484590 13960 13960 13960 13960 0
229 20250224 171400 131484590 13960 13960 13960 13960 0
230 20250224 171300 131484590 13960 13960 13960 13960 0
231 20250224 171200 131484590 13960 13960 13960 13960 0
232 20250224 171100 131484590 13960 13960 13960 13960 0
233 20250224 171000 131484590 13960 13960 13960 13960 0
234 20250224 170900 131484590 13960 13960 13960 13960 0
235 20250224 170800 131484590 13960 13960 13960 13960 0
236 20250224 170700 131484590 13960 13960 13960 13960 0
237 20250224 170600 131484590 13960 13960 13960 13960 0
238 20250224 170500 131484590 13960 13960 13960 13960 0
239 20250224 170400 131484590 13960 13960 13960 13960 0
240 20250224 170300 131484590 13960 13960 13960 13960 0
241 20250224 170200 131484590 13960 13960 13960 13960 0
242 20250224 170100 131484590 13960 13960 13960 13960 222
243 20250224 170000 131484590 13960 13960 13960 13960 0
244 20250224 165900 131484590 13960 13960 13960 13960 0
245 20250224 165800 131484590 13960 13960 13960 13960 0
246 20250224 165700 131484590 13960 13960 13960 13960 0
247 20250224 165600 131484590 13960 13960 13960 13960 0
248 20250224 165500 131484590 13960 13960 13960 13960 0
249 20250224 165400 131484590 13960 13960 13960 13960 0
250 20250224 165300 131484590 13960 13960 13960 13960 0
251 20250224 165200 131484590 13960 13960 13960 13960 0
252 20250224 165100 131484590 13960 13960 13960 13960 0
253 20250224 165000 131484590 13960 13960 13960 13960 0
254 20250224 164900 131484590 13960 13960 13960 13960 0
255 20250224 164800 131484590 13960 13960 13960 13960 0
256 20250224 164700 131484590 13960 13960 13960 13960 0
257 20250224 164600 131484590 13960 13960 13960 13960 0
258 20250224 164500 131484590 13960 13960 13960 13960 0
259 20250224 164400 131484590 13960 13960 13960 13960 0
260 20250224 164300 131484590 13960 13960 13960 13960 0
261 20250224 164200 131484590 13960 13960 13960 13960 0
262 20250224 164100 131484590 13960 13960 13960 13960 0
263 20250224 164000 131484590 13960 13960 13960 13960 0
264 20250224 163900 131484590 13960 13960 13960 13960 0
265 20250224 163800 131484590 13960 13960 13960 13960 0
266 20250224 163700 131484590 13960 13960 13960 13960 0
267 20250224 163600 131484590 13960 13960 13960 13960 0
268 20250224 163500 131484590 13960 13960 13960 13960 0
269 20250224 163400 131484590 13960 13960 13960 13960 0
270 20250224 163300 131484590 13960 13960 13960 13960 0
271 20250224 163200 131484590 13960 13960 13960 13960 0
272 20250224 163100 131484590 13960 13960 13960 13960 222
273 20250224 163000 131484590 13960 13960 13960 13960 0
274 20250224 162900 131484590 13960 13960 13960 13960 0
275 20250224 162800 131484590 13960 13960 13960 13960 0
276 20250224 162700 131484590 13960 13960 13960 13960 0
277 20250224 162600 131484590 13960 13960 13960 13960 0
278 20250224 162500 131484590 13960 13960 13960 13960 0
279 20250224 162400 131484590 13960 13960 13960 13960 0
280 20250224 162300 131484590 13960 13960 13960 13960 0
281 20250224 162200 131484590 13960 13960 13960 13960 0
282 20250224 162100 131484590 13960 13960 13960 13960 0
283 20250224 162000 131484590 13960 13960 13960 13960 0
284 20250224 161900 131484590 13960 13960 13960 13960 0
285 20250224 161800 131484590 13960 13960 13960 13960 0
286 20250224 161700 131484590 13960 13960 13960 13960 0
287 20250224 161600 131484590 13960 13960 13960 13960 0
288 20250224 161500 131484590 13960 13960 13960 13960 0
289 20250224 161400 131484590 13960 13960 13960 13960 0
290 20250224 161300 131484590 13960 13960 13960 13960 0
291 20250224 161200 131484590 13960 13960 13960 13960 0
292 20250224 161100 131484590 13960 13960 13960 13960 0
293 20250224 161000 131484590 13960 13960 13960 13960 0
294 20250224 160900 131484590 13960 13960 13960 13960 0
295 20250224 160800 131484590 13960 13960 13960 13960 0
296 20250224 160700 131484590 13960 13960 13960 13960 0
297 20250224 160600 131484590 13960 13960 13960 13960 0
298 20250224 160500 131484590 13960 13960 13960 13960 0
299 20250224 160400 131484590 13960 13960 13960 13960 0
300 20250224 160300 131484590 13960 13960 13960 13960 0
301 20250224 160200 131484590 13960 13960 13960 13960 0
302 20250224 160100 131484590 13960 13960 13960 13960 222
303 20250224 160000 131484590 13960 13960 13960 13960 0
304 20250224 155900 131484590 13960 13960 13960 13960 0
305 20250224 155800 131484590 13960 13960 13960 13960 0
306 20250224 155700 131484590 13960 13960 13960 13960 0
307 20250224 155600 131484590 13960 13960 13960 13960 0
308 20250224 155500 131484590 13960 13960 13960 13960 0
309 20250224 155400 131484590 13960 13960 13960 13960 0
310 20250224 155300 131484590 13960 13960 13960 13960 0
311 20250224 155200 131484590 13960 13960 13960 13960 0
312 20250224 155100 131484590 13960 13960 13960 13960 0
313 20250224 155000 131484590 13960 13960 13960 13960 0
314 20250224 154900 131484590 13960 13960 13960 13960 0
315 20250224 154800 131484590 13960 13960 13960 13960 0
316 20250224 154700 131484590 13960 13960 13960 13960 0
317 20250224 154600 131484590 13960 13960 13960 13960 0
318 20250224 154500 131484590 13960 13960 13960 13960 0
319 20250224 154400 131484590 13960 13960 13960 13960 0
320 20250224 154300 131484590 13960 13960 13960 13960 0
321 20250224 154200 131484590 13960 13960 13960 13960 0
322 20250224 154100 131484590 13960 13960 13960 13960 0
323 20250224 154000 131484590 13960 13960 13960 13960 0
324 20250224 153900 131484590 13960 13960 13960 13960 0
325 20250224 153800 131484590 13960 13960 13960 13960 0
326 20250224 153700 131484590 13960 13960 13960 13960 0
327 20250224 153600 131484590 13960 13960 13960 13960 0
328 20250224 153500 131484590 13960 13960 13960 13960 0
329 20250224 153400 131484590 13960 13960 13960 13960 0
330 20250224 153300 131484590 13960 13960 13960 13960 0
331 20250224 153200 131484590 13960 13960 13960 13960 0
332 20250224 153100 131484590 13960 13960 13960 13960 222
333 20250224 153000 131484590 13960 13960 13960 13960 222
334 20250224 152900 128385470 13970 13970 13970 13970 0
335 20250224 152800 128385470 13970 13970 13970 13970 0
336 20250224 152700 128385470 13970 13970 13970 13970 0
337 20250224 152600 128385470 13970 13970 13970 13970 0
338 20250224 152500 128385470 13970 13970 13970 13970 0
339 20250224 152400 128385470 13970 13970 13970 13970 0
340 20250224 152300 128385470 13970 13970 13970 13970 0
341 20250224 152200 128385470 13970 13970 13970 13970 0
342 20250224 152100 128385470 13970 13970 13970 13970 0
343 20250224 152000 128385470 13970 13970 13970 13970 0
344 20250224 151900 128385470 13970 13970 13970 13970 0
345 20250224 151800 128385470 13970 13970 13970 13970 0
346 20250224 151700 128385470 13970 13960 13970 13960 69
347 20250224 151600 127422210 13980 13980 13980 13980 0
348 20250224 151500 127422210 13980 13980 13980 13980 0
349 20250224 151400 127422210 13980 13980 13980 13980 0
350 20250224 151300 127422210 13980 13980 13980 13980 0
351 20250224 151200 127422210 13980 13980 13980 13980 0
352 20250224 151100 127422210 13980 13980 13980 13980 0
353 20250224 151000 127422210 13980 13980 13980 13980 0
354 20250224 150900 127422210 13980 13980 13980 13980 0
355 20250224 150800 127422210 13980 13980 13980 13980 0
356 20250224 150700 127422210 13980 13980 13980 13980 0
357 20250224 150600 127422210 13980 13980 13980 13980 0
358 20250224 150500 127422210 13980 13980 13980 13980 0
359 20250224 150400 127422210 13980 13980 13980 13980 0
360 20250224 150300 127422210 13980 13980 13980 13980 0
361 20250224 150200 127422210 13980 13980 13980 13980 0
362 20250224 150100 127422210 13980 13980 13980 13980 0
363 20250224 150000 127422210 13980 13980 13980 13980 0
364 20250224 145900 127422210 13980 13980 13980 13980 0
365 20250224 145800 127422210 13980 13980 13980 13980 0
366 20250224 145700 127422210 13980 13980 13980 13980 0
367 20250224 145600 127422210 13980 13980 13980 13980 0
368 20250224 145500 127422210 13980 13980 13980 13980 0
369 20250224 145400 127422210 13980 13980 13980 13980 0
370 20250224 145300 127422210 13980 13980 13980 13980 0
371 20250224 145200 127422210 13980 13980 13980 13980 0
372 20250224 145100 127422210 13980 13980 13980 13980 1
373 20250224 145000 127408230 13960 13960 13960 13960 0
374 20250224 144900 127408230 13960 13960 13960 13960 0
375 20250224 144800 127408230 13960 13960 13960 13960 2
376 20250224 144700 127380310 13980 13980 13980 13980 0
377 20250224 144600 127380310 13980 13980 13980 13980 0
378 20250224 144500 127380310 13980 13930 13980 13930 7
379 20250224 144400 127282600 13920 13920 13920 13920 0
380 20250224 144300 127282600 13920 13940 13940 13920 1238
381 20250224 144200 110049180 13950 13950 13950 13950 85
382 20250224 144100 108863430 13960 13960 13960 13960 0
383 20250224 144000 108863430 13960 13960 13960 13960 1
384 20250224 143900 108849470 13950 13950 13950 13950 0
385 20250224 143800 108849470 13950 13950 13950 13950 0
386 20250224 143700 108849470 13950 13950 13950 13950 0
387 20250224 143600 108849470 13950 13950 13950 13950 0
388 20250224 143500 108849470 13950 13950 13950 13950 0
389 20250224 143400 108849470 13950 13950 13950 13950 1
390 20250224 143300 108835520 13980 13980 13980 13980 0
391 20250224 143200 108835520 13980 13980 13980 13980 0
392 20250224 143100 108835520 13980 13980 13980 13980 0
393 20250224 143000 108835520 13980 13980 13980 13980 0
394 20250224 142900 108835520 13980 13980 13980 13980 0
395 20250224 142800 108835520 13980 13980 13980 13980 0
396 20250224 142700 108835520 13980 13980 13980 13980 0
397 20250224 142600 108835520 13980 13970 13980 13970 3
398 20250224 142500 108793600 13960 13960 13960 13960 1
399 20250224 142400 108779640 13980 13980 13980 13980 0
400 20250224 142300 108779640 13980 13980 13980 13980 0
401 20250224 142200 108779640 13980 13980 13980 13980 0
402 20250224 142100 108779640 13980 13960 13980 13960 10
403 20250224 142000 108639870 13980 13980 13980 13980 0
404 20250224 141900 108639870 13980 13980 13980 13980 0
405 20250224 141800 108639870 13980 13980 13980 13980 0
406 20250224 141700 108639870 13980 13980 13980 13980 0
407 20250224 141600 108639870 13980 13980 13980 13980 0
408 20250224 141500 108639870 13980 13980 13980 13980 0
409 20250224 141400 108639870 13980 13980 13980 13980 0
410 20250224 141300 108639870 13980 13950 13980 13950 4
411 20250224 141200 108584010 13980 13980 13980 13980 0
412 20250224 141100 108584010 13980 13980 13980 13980 0
413 20250224 141000 108584010 13980 13980 13980 13980 0
414 20250224 140900 108584010 13980 13980 13980 13980 0
415 20250224 140800 108584010 13980 13980 13980 13980 0
416 20250224 140700 108584010 13980 13980 13980 13980 0
417 20250224 140600 108584010 13980 13980 13980 13980 0
418 20250224 140500 108584010 13980 13980 13980 13980 0
419 20250224 140400 108584010 13980 13980 13980 13980 0
420 20250224 140300 108584010 13980 13980 13980 13980 0
421 20250224 140200 108584010 13980 13980 13980 13980 0
422 20250224 140100 108584010 13980 13980 13980 13980 0
423 20250224 140000 108584010 13980 13980 13980 13980 0
424 20250224 135900 108584010 13980 13980 13980 13980 0
425 20250224 135800 108584010 13980 13980 13980 13980 0
426 20250224 135700 108584010 13980 13980 13980 13980 0
427 20250224 135600 108584010 13980 13980 13980 13980 0
428 20250224 135500 108584010 13980 13980 13980 13980 1
429 20250224 135400 108570030 13930 13930 13930 13930 182
430 20250224 135300 106034770 13930 13930 13930 13930 0
431 20250224 135200 106034770 13930 13930 13930 13930 4
432 20250224 135100 105979050 13980 13980 13980 13980 0
433 20250224 135000 105979050 13980 13980 13980 13980 0
434 20250224 134900 105979050 13980 13980 13980 13980 0
435 20250224 134800 105979050 13980 13980 13980 13980 0
436 20250224 134700 105979050 13980 13980 13980 13980 0
437 20250224 134600 105979050 13980 13980 13980 13980 2
438 20250224 134500 105951090 13920 13920 13920 13920 0
439 20250224 134400 105951090 13920 13920 13920 13920 0
440 20250224 134300 105951090 13920 13930 13930 13920 800
441 20250224 134200 94814920 13980 13980 13980 13980 0
442 20250224 134100 94814920 13980 13980 13980 13980 0
443 20250224 134000 94814920 13980 13980 13980 13980 0
444 20250224 133900 94814920 13980 13980 13980 13980 0
445 20250224 133800 94814920 13980 13980 13980 13980 0
446 20250224 133700 94814920 13980 13980 13980 13980 1
447 20250224 133600 94800940 13940 13940 13940 13940 0
448 20250224 133500 94800940 13940 13940 13940 13940 0
449 20250224 133400 94800940 13940 13940 13940 13940 0
450 20250224 133300 94800940 13940 13940 13940 13940 0
451 20250224 133200 94800940 13940 13940 13940 13940 0
452 20250224 133100 94800940 13940 13940 13940 13940 25
453 20250224 133000 94452440 13980 13980 13980 13980 0
454 20250224 132900 94452440 13980 13980 13980 13980 0
455 20250224 132800 94452440 13980 13980 13980 13980 0
456 20250224 132700 94452440 13980 13980 13980 13980 0
457 20250224 132600 94452440 13980 13980 13980 13980 0
458 20250224 132500 94452440 13980 13980 13980 13980 0
459 20250224 132400 94452440 13980 13980 13980 13980 0
460 20250224 132300 94452440 13980 13980 13980 13980 0
461 20250224 132200 94452440 13980 13980 13980 13980 0
462 20250224 132100 94452440 13980 13980 13980 13980 0
463 20250224 132000 94452440 13980 13980 13980 13980 0
464 20250224 131900 94452440 13980 13980 13980 13980 0
465 20250224 131800 94452440 13980 13980 13980 13980 0
466 20250224 131700 94452440 13980 13980 13980 13980 0
467 20250224 131600 94452440 13980 13980 13980 13980 0
468 20250224 131500 94452440 13980 13970 13980 13970 7
469 20250224 131400 94354640 13970 13970 13970 13970 0
470 20250224 131300 94354640 13970 13970 13970 13970 0
471 20250224 131200 94354640 13970 13970 13970 13970 8
472 20250224 131100 94242880 13970 13970 13970 13970 0
473 20250224 131000 94242880 13970 13970 13970 13970 0
474 20250224 130900 94242880 13970 13970 13970 13970 0
475 20250224 130800 94242880 13970 13970 13970 13970 0
476 20250224 130700 94242880 13970 13970 13970 13970 0
477 20250224 130600 94242880 13970 13970 13970 13970 1
478 20250224 130500 94228910 13930 13930 13930 13930 1
479 20250224 130400 94214980 13980 13980 13980 13980 0
480 20250224 130300 94214980 13980 13980 13980 13980 0
481 20250224 130200 94214980 13980 13980 13980 13980 0
482 20250224 130100 94214980 13980 13980 13980 13980 0
483 20250224 130000 94214980 13980 13980 13980 13980 0
484 20250224 125900 94214980 13980 13980 13980 13980 0
485 20250224 125800 94214980 13980 13980 13980 13980 0
486 20250224 125700 94214980 13980 13980 13980 13980 0
487 20250224 125600 94214980 13980 13980 13980 13980 1
488 20250224 125500 94201000 13930 13930 13930 13930 0
489 20250224 125400 94201000 13930 13930 13930 13930 0
490 20250224 125300 94201000 13930 13930 13930 13930 0
491 20250224 125200 94201000 13930 13930 13930 13930 0
492 20250224 125100 94201000 13930 13930 13930 13930 0
493 20250224 125000 94201000 13930 13930 13930 13930 0
494 20250224 124900 94201000 13930 13930 13930 13930 0
495 20250224 124800 94201000 13930 13930 13930 13930 0
496 20250224 124700 94201000 13930 13930 13930 13930 0
497 20250224 124600 94201000 13930 13930 13930 13930 0
498 20250224 124500 94201000 13930 13930 13930 13930 0
499 20250224 124400 94201000 13930 13930 13930 13930 0
500 20250224 124300 94201000 13930 13930 13930 13930 0
501 20250224 124200 94201000 13930 13930 13930 13930 0
502 20250224 124100 94201000 13930 13930 13930 13930 0
503 20250224 124000 94201000 13930 13930 13930 13930 0
504 20250224 123900 94201000 13930 13930 13930 13930 0
505 20250224 123800 94201000 13930 13930 13930 13930 0
506 20250224 123700 94201000 13930 13930 13930 13930 0
507 20250224 123600 94201000 13930 13930 13930 13930 0
508 20250224 123500 94201000 13930 13930 13930 13930 0
509 20250224 123400 94201000 13930 13930 13930 13930 0
510 20250224 123300 94201000 13930 13930 13930 13930 0
511 20250224 123200 94201000 13930 13930 13930 13930 0
512 20250224 123100 94201000 13930 13930 13930 13930 2
513 20250224 123000 94173140 13980 13980 13980 13980 0
514 20250224 122900 94173140 13980 13980 13980 13980 0
515 20250224 122800 94173140 13980 13980 13980 13980 0
516 20250224 122700 94173140 13980 13980 13980 13980 0
517 20250224 122600 94173140 13980 13980 13980 13980 0
518 20250224 122500 94173140 13980 13980 13980 13980 0
519 20250224 122400 94173140 13980 13980 13980 13980 0
520 20250224 122300 94173140 13980 13980 13980 13980 0
521 20250224 122200 94173140 13980 13980 13980 13980 0
522 20250224 122100 94173140 13980 13980 13980 13980 0
523 20250224 122000 94173140 13980 13980 13980 13980 0
524 20250224 121900 94173140 13980 13980 13980 13980 0
525 20250224 121800 94173140 13980 13980 13980 13980 0
526 20250224 121700 94173140 13980 13980 13980 13980 0
527 20250224 121600 94173140 13980 13980 13980 13980 0
528 20250224 121500 94173140 13980 13980 13980 13980 0
529 20250224 121400 94173140 13980 13980 13980 13980 0
530 20250224 121300 94173140 13980 13980 13980 13980 0
531 20250224 121200 94173140 13980 13980 13980 13980 0
532 20250224 121100 94173140 13980 13980 13980 13980 0
533 20250224 121000 94173140 13980 13980 13980 13980 0
534 20250224 120900 94173140 13980 13980 13980 13980 0
535 20250224 120800 94173140 13980 13980 13980 13980 0
536 20250224 120700 94173140 13980 13980 13980 13980 0
537 20250224 120600 94173140 13980 13980 13980 13980 0
538 20250224 120500 94173140 13980 13980 13980 13980 0
539 20250224 120400 94173140 13980 13980 13980 13980 0
540 20250224 120300 94173140 13980 13980 13980 13980 0
541 20250224 120200 94173140 13980 13980 13980 13980 0
542 20250224 120100 94173140 13980 13980 13980 13980 200
543 20250224 120000 91377140 13980 13980 13980 13980 0
544 20250224 115900 91377140 13980 13980 13980 13980 0
545 20250224 115800 91377140 13980 13980 13980 13980 1
546 20250224 115700 91363160 13920 13920 13920 13920 0
547 20250224 115600 91363160 13920 13920 13920 13920 0
548 20250224 115500 91363160 13920 13920 13920 13920 1
549 20250224 115400 91349240 13920 13920 13920 13920 0
550 20250224 115300 91349240 13920 13920 13920 13920 0
551 20250224 115200 91349240 13920 13920 13920 13920 0
552 20250224 115100 91349240 13920 13920 13920 13920 0
553 20250224 115000 91349240 13920 13920 13920 13920 0
554 20250224 114900 91349240 13920 13920 13920 13920 0
555 20250224 114800 91349240 13920 13920 13920 13920 1
556 20250224 114700 91335320 13990 13990 13990 13990 0
557 20250224 114600 91335320 13990 13990 13990 13990 20
558 20250224 114500 91055520 13990 13990 13990 13990 0
559 20250224 114400 91055520 13990 13990 13990 13990 0
560 20250224 114300 91055520 13990 13990 13990 13990 0
561 20250224 114200 91055520 13990 13990 13990 13990 0
562 20250224 114100 91055520 13990 13990 13990 13990 0
563 20250224 114000 91055520 13990 13990 13990 13990 0
564 20250224 113900 91055520 13990 13990 13990 13990 0
565 20250224 113800 91055520 13990 13990 13990 13990 0
566 20250224 113700 91055520 13990 13990 13990 13990 0
567 20250224 113600 91055520 13990 13990 13990 13990 1
568 20250224 113500 91041530 14000 14000 14000 14000 0
569 20250224 113400 91041530 14000 14000 14000 14000 0
570 20250224 113300 91041530 14000 14000 14000 14000 0
571 20250224 113200 91041530 14000 14000 14000 14000 0
572 20250224 113100 91041530 14000 14000 14000 14000 0
573 20250224 113000 91041530 14000 14000 14000 14000 0
574 20250224 112900 91041530 14000 14000 14000 14000 0
575 20250224 112800 91041530 14000 14000 14000 14000 0
576 20250224 112700 91041530 14000 14000 14000 14000 50
577 20250224 112600 90341530 13910 13910 13910 13910 0
578 20250224 112500 90341530 13910 13910 13910 13910 1
579 20250224 112400 90327620 14020 14020 14020 14020 0
580 20250224 112300 90327620 14020 14020 14020 14020 0
581 20250224 112200 90327620 14020 14020 14020 14020 0
582 20250224 112100 90327620 14020 14020 14020 14020 0
583 20250224 112000 90327620 14020 14020 14020 14020 0
584 20250224 111900 90327620 14020 14020 14020 14020 0
585 20250224 111800 90327620 14020 14020 14020 14020 0
586 20250224 111700 90327620 14020 14020 14020 14020 0
587 20250224 111600 90327620 14020 14020 14020 14020 0
588 20250224 111500 90327620 14020 14020 14020 14020 1
589 20250224 111400 90313600 14000 14020 14020 14000 4
590 20250224 111300 90257580 14000 14000 14000 14000 0
591 20250224 111200 90257580 14000 14000 14000 14000 0
592 20250224 111100 90257580 14000 14000 14000 14000 1526
593 20250224 111000 68893580 14000 14000 14000 14000 0
594 20250224 110900 68893580 14000 14000 14000 14000 0
595 20250224 110800 68893580 14000 14000 14000 14000 1086
596 20250224 110700 53689580 14000 13880 14000 13880 1489
597 20250224 110600 32893980 13880 13880 13880 13880 0
598 20250224 110500 32893980 13880 13880 13880 13880 0
599 20250224 110400 32893980 13880 13880 13880 13880 0
600 20250224 110300 32893980 13880 13880 13880 13880 0
601 20250224 110200 32893980 13880 13880 13880 13880 0
602 20250224 110100 32893980 13880 13880 13880 13880 0
603 20250224 110000 32893980 13880 13880 13880 13880 0
604 20250224 105900 32893980 13880 13880 13880 13880 0
605 20250224 105800 32893980 13880 13880 13880 13880 0
606 20250224 105700 32893980 13880 13880 13880 13880 0
607 20250224 105600 32893980 13880 13880 13880 13880 0
608 20250224 105500 32893980 13880 13900 13900 13880 3
609 20250224 105400 32852310 13900 13900 13900 13900 1
610 20250224 105300 32838410 13890 13890 13890 13890 0
611 20250224 105200 32838410 13890 13900 13900 13890 151
612 20250224 105100 30739520 13960 13960 13960 13960 0
613 20250224 105000 30739520 13960 13960 13960 13960 0
614 20250224 104900 30739520 13960 13960 13960 13960 0
615 20250224 104800 30739520 13960 13960 13960 13960 0
616 20250224 104700 30739520 13960 13960 13960 13960 0
617 20250224 104600 30739520 13960 13960 13960 13960 0
618 20250224 104500 30739520 13960 13960 13960 13960 0
619 20250224 104400 30739520 13960 13960 13960 13960 0
620 20250224 104300 30739520 13960 13960 13960 13960 0
621 20250224 104200 30739520 13960 13960 13960 13960 1
622 20250224 104100 30725560 13970 13970 13970 13970 0
623 20250224 104000 30725560 13970 13970 13970 13970 0
624 20250224 103900 30725560 13970 13970 13970 13970 0
625 20250224 103800 30725560 13970 13970 13970 13970 0
626 20250224 103700 30725560 13970 13970 13970 13970 0
627 20250224 103600 30725560 13970 13970 13970 13970 0
628 20250224 103500 30725560 13970 13970 13970 13970 0
629 20250224 103400 30725560 13970 13970 13970 13970 0
630 20250224 103300 30725560 13970 13970 13970 13970 0
631 20250224 103200 30725560 13970 13970 13970 13970 0
632 20250224 103100 30725560 13970 13970 13970 13970 1
633 20250224 103000 30711590 13970 13970 13970 13970 0
634 20250224 102900 30711590 13970 13970 13970 13970 0
635 20250224 102800 30711590 13970 13970 13970 13970 0
636 20250224 102700 30711590 13970 13970 13970 13970 0
637 20250224 102600 30711590 13970 13970 13970 13970 0
638 20250224 102500 30711590 13970 13970 13970 13970 0
639 20250224 102400 30711590 13970 13970 13970 13970 0
640 20250224 102300 30711590 13970 13970 13970 13970 0
641 20250224 102200 30711590 13970 13970 13970 13970 0
642 20250224 102100 30711590 13970 13970 13970 13970 0
643 20250224 102000 30711590 13970 13970 13970 13970 0
644 20250224 101900 30711590 13970 13970 13970 13970 0
645 20250224 101800 30711590 13970 13970 13970 13970 0
646 20250224 101700 30711590 13970 13970 13970 13970 7
647 20250224 101600 30613800 13830 13830 13830 13830 0
648 20250224 101500 30613800 13830 13830 13830 13830 0
649 20250224 101400 30613800 13830 13840 13840 13830 11
650 20250224 101300 30461610 13820 13970 13970 13820 105
651 20250224 101200 28995450 13970 13970 13970 13970 0
652 20250224 101100 28995450 13970 13970 13970 13970 0
653 20250224 101000 28995450 13970 13970 13970 13970 0
654 20250224 100900 28995450 13970 13970 13970 13970 35
655 20250224 100800 28506500 13980 13980 13980 13980 0
656 20250224 100700 28506500 13980 13980 13980 13980 0
657 20250224 100600 28506500 13980 13980 13980 13980 0
658 20250224 100500 28506500 13980 13980 13980 13980 20
659 20250224 100400 28226900 13980 13870 13980 13830 625
660 20250224 100300 19571540 13910 13910 13910 13910 0
661 20250224 100200 19571540 13910 13910 13910 13910 10
662 20250224 100100 19432440 13910 13910 13910 13910 0
663 20250224 100000 19432440 13910 13910 13910 13910 0
664 20250224 095900 19432440 13910 13910 13910 13910 0
665 20250224 095800 19432440 13910 13910 13910 13910 0
666 20250224 095700 19432440 13910 13910 13910 13910 0
667 20250224 095600 19432440 13910 13910 13910 13910 0
668 20250224 095500 19432440 13910 13910 13910 13910 0
669 20250224 095400 19432440 13910 13910 13910 13910 0
670 20250224 095300 19432440 13910 13910 13910 13910 0
671 20250224 095200 19432440 13910 13910 13910 13910 2
672 20250224 095100 19404620 13910 13910 13910 13910 3
673 20250224 095000 19362890 13910 13910 13910 13910 11
674 20250224 094900 19209880 13900 13900 13900 13900 0
675 20250224 094800 19209880 13900 13900 13900 13900 0
676 20250224 094700 19209880 13900 13900 13900 13900 0
677 20250224 094600 19209880 13900 13900 13900 13900 0
678 20250224 094500 19209880 13900 13900 13900 13900 0
679 20250224 094400 19209880 13900 13900 13900 13900 0
680 20250224 094300 19209880 13900 13900 13900 13900 0
681 20250224 094200 19209880 13900 13900 13900 13900 0
682 20250224 094100 19209880 13900 13900 13900 13900 0
683 20250224 094000 19209880 13900 13900 13900 13900 0
684 20250224 093900 19209880 13900 13950 13970 13900 23
685 20250224 093800 18889650 13910 13970 13970 13910 30
686 20250224 093700 18471580 13910 13910 13970 13910 5
687 20250224 093600 18401940 13960 13960 13960 13960 0
688 20250224 093500 18401940 13960 13960 13960 13960 0
689 20250224 093400 18401940 13960 13920 13970 13920 36
690 20250224 093300 17899080 13900 13900 13900 13900 0
691 20250224 093200 17899080 13900 13900 13900 13900 0
692 20250224 093100 17899080 13900 13900 13900 13900 0
693 20250224 093000 17899080 13900 13900 13900 13900 0
694 20250224 092900 17899080 13900 13960 13970 13900 37
695 20250224 092800 17383070 13970 14030 14030 13970 16
696 20250224 092700 17158650 13960 13970 13970 13870 559
697 20250224 092600 9399910 14040 14040 14040 14040 200
698 20250224 092500 6591910 14040 13870 14040 13870 100
699 20250224 092400 5197290 13900 13900 13900 13900 0
700 20250224 092300 5197290 13900 13900 13900 13900 0
701 20250224 092200 5197290 13900 13900 13900 13900 0
702 20250224 092100 5197290 13900 13900 13900 13900 0
703 20250224 092000 5197290 13900 13900 13900 13900 0
704 20250224 091900 5197290 13900 13900 13900 13900 0
705 20250224 091800 5197290 13900 13900 13900 13900 0
706 20250224 091700 5197290 13900 13900 13900 13900 4
707 20250224 091600 5141690 13900 13900 13900 13900 1
708 20250224 091500 5127790 13910 13910 13910 13910 0
709 20250224 091400 5127790 13910 13910 13910 13910 0
710 20250224 091300 5127790 13910 13910 13910 13910 0
711 20250224 091200 5127790 13910 13910 13910 13910 1
712 20250224 091100 5113880 13910 13910 13970 13900 4
713 20250224 091000 5058190 13900 13880 13910 13850 102
714 20250224 090900 3644460 13880 13880 13880 13880 0
715 20250224 090800 3644460 13880 13910 13910 13870 28
716 20250224 090700 3255800 13920 13960 13960 13890 60
717 20250224 090600 2420960 13930 13930 13930 13930 6
718 20250224 090500 2337380 14000 14000 14000 14000 0
719 20250224 090400 2337380 14000 14000 14000 14000 0
720 20250224 090300 2337380 14000 14000 14000 14000 2
721 20250224 090200 2309380 14000 13990 14000 13990 150
722 20250224 090100 209740 13940 13950 13950 13940 3
723 20250224 090000 167900 13960 14000 14000 13960 12