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

739
303530/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,211700,154397400,7370,7370,7370,7370,498
20250224,211600,154397400,7370,7370,7370,7370,0
20250224,211500,154397400,7370,7370,7370,7370,0
20250224,211400,154397400,7370,7370,7370,7370,0
20250224,211300,154397400,7370,7370,7370,7370,0
20250224,211200,154397400,7370,7370,7370,7370,0
20250224,211100,154397400,7370,7370,7370,7370,0
20250224,211000,154397400,7370,7370,7370,7370,0
20250224,210900,154397400,7370,7370,7370,7370,0
20250224,210800,154397400,7370,7370,7370,7370,0
20250224,210700,154397400,7370,7370,7370,7370,0
20250224,210600,154397400,7370,7370,7370,7370,0
20250224,210500,154397400,7370,7370,7370,7370,0
20250224,210400,154397400,7370,7370,7370,7370,0
20250224,210300,154397400,7370,7370,7370,7370,0
20250224,210200,154397400,7370,7370,7370,7370,0
20250224,210100,154397400,7370,7370,7370,7370,0
20250224,210000,154397400,7370,7370,7370,7370,0
20250224,205900,154397400,7370,7370,7370,7370,0
20250224,205800,154397400,7370,7370,7370,7370,0
20250224,205700,154397400,7370,7370,7370,7370,0
20250224,205600,154397400,7370,7370,7370,7370,0
20250224,205500,154397400,7370,7370,7370,7370,0
20250224,205400,154397400,7370,7370,7370,7370,0
20250224,205300,154397400,7370,7370,7370,7370,0
20250224,205200,154397400,7370,7370,7370,7370,0
20250224,205100,154397400,7370,7370,7370,7370,0
20250224,205000,154397400,7370,7370,7370,7370,0
20250224,204900,154397400,7370,7370,7370,7370,0
20250224,204800,154397400,7370,7370,7370,7370,0
20250224,204700,154397400,7370,7370,7370,7370,498
20250224,204600,154397400,7370,7370,7370,7370,0
20250224,204500,154397400,7370,7370,7370,7370,0
20250224,204400,154397400,7370,7370,7370,7370,0
20250224,204300,154397400,7370,7370,7370,7370,0
20250224,204200,154397400,7370,7370,7370,7370,0
20250224,204100,154397400,7370,7370,7370,7370,0
20250224,204000,154397400,7370,7370,7370,7370,0
20250224,203900,154397400,7370,7370,7370,7370,0
20250224,203800,154397400,7370,7370,7370,7370,0
20250224,203700,154397400,7370,7370,7370,7370,0
20250224,203600,154397400,7370,7370,7370,7370,0
20250224,203500,154397400,7370,7370,7370,7370,0
20250224,203400,154397400,7370,7370,7370,7370,0
20250224,203300,154397400,7370,7370,7370,7370,0
20250224,203200,154397400,7370,7370,7370,7370,0
20250224,203100,154397400,7370,7370,7370,7370,0
20250224,203000,154397400,7370,7370,7370,7370,0
20250224,202900,154397400,7370,7370,7370,7370,0
20250224,202800,154397400,7370,7370,7370,7370,0
20250224,202700,154397400,7370,7370,7370,7370,0
20250224,202600,154397400,7370,7370,7370,7370,0
20250224,202500,154397400,7370,7370,7370,7370,0
20250224,202400,154397400,7370,7370,7370,7370,0
20250224,202300,154397400,7370,7370,7370,7370,0
20250224,202200,154397400,7370,7370,7370,7370,0
20250224,202100,154397400,7370,7370,7370,7370,0
20250224,202000,154397400,7370,7370,7370,7370,0
20250224,201900,154397400,7370,7370,7370,7370,0
20250224,201800,154397400,7370,7370,7370,7370,0
20250224,201700,154397400,7370,7370,7370,7370,498
20250224,201600,154397400,7370,7370,7370,7370,0
20250224,201500,154397400,7370,7370,7370,7370,0
20250224,201400,154397400,7370,7370,7370,7370,0
20250224,201300,154397400,7370,7370,7370,7370,0
20250224,201200,154397400,7370,7370,7370,7370,0
20250224,201100,154397400,7370,7370,7370,7370,0
20250224,201000,154397400,7370,7370,7370,7370,0
20250224,200900,154397400,7370,7370,7370,7370,0
20250224,200800,154397400,7370,7370,7370,7370,0
20250224,200700,154397400,7370,7370,7370,7370,0
20250224,200600,154397400,7370,7370,7370,7370,0
20250224,200500,154397400,7370,7370,7370,7370,0
20250224,200400,154397400,7370,7370,7370,7370,0
20250224,200300,154397400,7370,7370,7370,7370,0
20250224,200200,154397400,7370,7370,7370,7370,0
20250224,200100,154397400,7370,7370,7370,7370,0
20250224,200000,154397400,7370,7370,7370,7370,0
20250224,195900,154397400,7370,7370,7370,7370,0
20250224,195800,154397400,7370,7370,7370,7370,0
20250224,195700,154397400,7370,7370,7370,7370,0
20250224,195600,154397400,7370,7370,7370,7370,0
20250224,195500,154397400,7370,7370,7370,7370,0
20250224,195400,154397400,7370,7370,7370,7370,0
20250224,195300,154397400,7370,7370,7370,7370,0
20250224,195200,154397400,7370,7370,7370,7370,0
20250224,195100,154397400,7370,7370,7370,7370,0
20250224,195000,154397400,7370,7370,7370,7370,0
20250224,194900,154397400,7370,7370,7370,7370,0
20250224,194800,154397400,7370,7370,7370,7370,0
20250224,194700,154397400,7370,7370,7370,7370,498
20250224,194600,154397400,7370,7370,7370,7370,0
20250224,194500,154397400,7370,7370,7370,7370,0
20250224,194400,154397400,7370,7370,7370,7370,0
20250224,194300,154397400,7370,7370,7370,7370,0
20250224,194200,154397400,7370,7370,7370,7370,0
20250224,194100,154397400,7370,7370,7370,7370,0
20250224,194000,154397400,7370,7370,7370,7370,0
20250224,193900,154397400,7370,7370,7370,7370,0
20250224,193800,154397400,7370,7370,7370,7370,0
20250224,193700,154397400,7370,7370,7370,7370,0
20250224,193600,154397400,7370,7370,7370,7370,0
20250224,193500,154397400,7370,7370,7370,7370,0
20250224,193400,154397400,7370,7370,7370,7370,0
20250224,193300,154397400,7370,7370,7370,7370,0
20250224,193200,154397400,7370,7370,7370,7370,0
20250224,193100,154397400,7370,7370,7370,7370,0
20250224,193000,154397400,7370,7370,7370,7370,0
20250224,192900,154397400,7370,7370,7370,7370,0
20250224,192800,154397400,7370,7370,7370,7370,0
20250224,192700,154397400,7370,7370,7370,7370,0
20250224,192600,154397400,7370,7370,7370,7370,0
20250224,192500,154397400,7370,7370,7370,7370,0
20250224,192400,154397400,7370,7370,7370,7370,0
20250224,192300,154397400,7370,7370,7370,7370,0
20250224,192200,154397400,7370,7370,7370,7370,0
20250224,192100,154397400,7370,7370,7370,7370,0
20250224,192000,154397400,7370,7370,7370,7370,0
20250224,191900,154397400,7370,7370,7370,7370,0
20250224,191800,154397400,7370,7370,7370,7370,0
20250224,191700,154397400,7370,7370,7370,7370,498
20250224,191600,154397400,7370,7370,7370,7370,0
20250224,191500,154397400,7370,7370,7370,7370,0
20250224,191400,154397400,7370,7370,7370,7370,0
20250224,191300,154397400,7370,7370,7370,7370,0
20250224,191200,154397400,7370,7370,7370,7370,0
20250224,191100,154397400,7370,7370,7370,7370,0
20250224,191000,154397400,7370,7370,7370,7370,0
20250224,190900,154397400,7370,7370,7370,7370,0
20250224,190800,154397400,7370,7370,7370,7370,0
20250224,190700,154397400,7370,7370,7370,7370,0
20250224,190600,154397400,7370,7370,7370,7370,0
20250224,190500,154397400,7370,7370,7370,7370,0
20250224,190400,154397400,7370,7370,7370,7370,0
20250224,190300,154397400,7370,7370,7370,7370,0
20250224,190200,154397400,7370,7370,7370,7370,0
20250224,190100,154397400,7370,7370,7370,7370,0
20250224,190000,154397400,7370,7370,7370,7370,0
20250224,185900,154397400,7370,7370,7370,7370,0
20250224,185800,154397400,7370,7370,7370,7370,0
20250224,185700,154397400,7370,7370,7370,7370,0
20250224,185600,154397400,7370,7370,7370,7370,0
20250224,185500,154397400,7370,7370,7370,7370,0
20250224,185400,154397400,7370,7370,7370,7370,0
20250224,185300,154397400,7370,7370,7370,7370,0
20250224,185200,154397400,7370,7370,7370,7370,0
20250224,185100,154397400,7370,7370,7370,7370,0
20250224,185000,154397400,7370,7370,7370,7370,0
20250224,184900,154397400,7370,7370,7370,7370,0
20250224,184800,154397400,7370,7370,7370,7370,0
20250224,184700,154397400,7370,7370,7370,7370,498
20250224,184600,154397400,7370,7370,7370,7370,0
20250224,184500,154397400,7370,7370,7370,7370,0
20250224,184400,154397400,7370,7370,7370,7370,0
20250224,184300,154397400,7370,7370,7370,7370,0
20250224,184200,154397400,7370,7370,7370,7370,0
20250224,184100,154397400,7370,7370,7370,7370,0
20250224,184000,154397400,7370,7370,7370,7370,0
20250224,183900,154397400,7370,7370,7370,7370,0
20250224,183800,154397400,7370,7370,7370,7370,0
20250224,183700,154397400,7370,7370,7370,7370,0
20250224,183600,154397400,7370,7370,7370,7370,0
20250224,183500,154397400,7370,7370,7370,7370,0
20250224,183400,154397400,7370,7370,7370,7370,0
20250224,183300,154397400,7370,7370,7370,7370,0
20250224,183200,154397400,7370,7370,7370,7370,0
20250224,183100,154397400,7370,7370,7370,7370,0
20250224,183000,154397400,7370,7370,7370,7370,0
20250224,182900,154397400,7370,7370,7370,7370,0
20250224,182800,154397400,7370,7370,7370,7370,0
20250224,182700,154397400,7370,7370,7370,7370,0
20250224,182600,154397400,7370,7370,7370,7370,0
20250224,182500,154397400,7370,7370,7370,7370,0
20250224,182400,154397400,7370,7370,7370,7370,0
20250224,182300,154397400,7370,7370,7370,7370,0
20250224,182200,154397400,7370,7370,7370,7370,0
20250224,182100,154397400,7370,7370,7370,7370,0
20250224,182000,154397400,7370,7370,7370,7370,0
20250224,181900,154397400,7370,7370,7370,7370,0
20250224,181800,154397400,7370,7370,7370,7370,0
20250224,181700,154397400,7370,7370,7370,7370,498
20250224,181600,154397400,7370,7370,7370,7370,0
20250224,181500,154397400,7370,7370,7370,7370,0
20250224,181400,154397400,7370,7370,7370,7370,0
20250224,181300,154397400,7370,7370,7370,7370,0
20250224,181200,154397400,7370,7370,7370,7370,0
20250224,181100,154397400,7370,7370,7370,7370,0
20250224,181000,154397400,7370,7370,7370,7370,0
20250224,180900,154397400,7370,7370,7370,7370,0
20250224,180800,154397400,7370,7370,7370,7370,0
20250224,180700,154397400,7370,7370,7370,7370,0
20250224,180600,154397400,7370,7370,7370,7370,0
20250224,180500,154397400,7370,7370,7370,7370,0
20250224,180400,154397400,7370,7370,7370,7370,0
20250224,180300,154397400,7370,7370,7370,7370,0
20250224,180200,154397400,7370,7370,7370,7370,0
20250224,180100,154397400,7370,7370,7370,7370,0
20250224,180000,154397400,7370,7370,7370,7370,0
20250224,175900,154397400,7370,7370,7370,7370,0
20250224,175800,154397400,7370,7370,7370,7370,0
20250224,175700,154397400,7370,7370,7370,7370,0
20250224,175600,154397400,7370,7370,7370,7370,0
20250224,175500,154397400,7370,7370,7370,7370,0
20250224,175400,154397400,7370,7370,7370,7370,0
20250224,175300,154397400,7370,7370,7370,7370,0
20250224,175200,154397400,7370,7370,7370,7370,0
20250224,175100,154397400,7370,7370,7370,7370,0
20250224,175000,154397400,7370,7370,7370,7370,0
20250224,174900,154397400,7370,7370,7370,7370,0
20250224,174800,154397400,7370,7370,7370,7370,0
20250224,174700,154397400,7370,7370,7370,7370,498
20250224,174600,154397400,7370,7370,7370,7370,0
20250224,174500,154397400,7370,7370,7370,7370,0
20250224,174400,154397400,7370,7370,7370,7370,0
20250224,174300,154397400,7370,7370,7370,7370,0
20250224,174200,154397400,7370,7370,7370,7370,0
20250224,174100,154397400,7370,7370,7370,7370,0
20250224,174000,154397400,7370,7370,7370,7370,0
20250224,173900,154397400,7370,7370,7370,7370,0
20250224,173800,154397400,7370,7370,7370,7370,0
20250224,173700,154397400,7370,7370,7370,7370,0
20250224,173600,154397400,7370,7370,7370,7370,0
20250224,173500,154397400,7370,7370,7370,7370,0
20250224,173400,154397400,7370,7370,7370,7370,0
20250224,173300,154397400,7370,7370,7370,7370,0
20250224,173200,154397400,7370,7370,7370,7370,0
20250224,173100,154397400,7370,7370,7370,7370,0
20250224,173000,154397400,7370,7370,7370,7370,0
20250224,172900,154397400,7370,7370,7370,7370,0
20250224,172800,154397400,7370,7370,7370,7370,0
20250224,172700,154397400,7370,7370,7370,7370,0
20250224,172600,154397400,7370,7370,7370,7370,0
20250224,172500,154397400,7370,7370,7370,7370,0
20250224,172400,154397400,7370,7370,7370,7370,0
20250224,172300,154397400,7370,7370,7370,7370,0
20250224,172200,154397400,7370,7370,7370,7370,0
20250224,172100,154397400,7370,7370,7370,7370,0
20250224,172000,154397400,7370,7370,7370,7370,0
20250224,171900,154397400,7370,7370,7370,7370,0
20250224,171800,154397400,7370,7370,7370,7370,0
20250224,171700,154397400,7370,7370,7370,7370,498
20250224,171600,154397400,7370,7370,7370,7370,0
20250224,171500,154397400,7370,7370,7370,7370,0
20250224,171400,154397400,7370,7370,7370,7370,0
20250224,171300,154397400,7370,7370,7370,7370,0
20250224,171200,154397400,7370,7370,7370,7370,0
20250224,171100,154397400,7370,7370,7370,7370,0
20250224,171000,154397400,7370,7370,7370,7370,0
20250224,170900,154397400,7370,7370,7370,7370,0
20250224,170800,154397400,7370,7370,7370,7370,0
20250224,170700,154397400,7370,7370,7370,7370,0
20250224,170600,154397400,7370,7370,7370,7370,0
20250224,170500,154397400,7370,7370,7370,7370,0
20250224,170400,154397400,7370,7370,7370,7370,0
20250224,170300,154397400,7370,7370,7370,7370,0
20250224,170200,154397400,7370,7370,7370,7370,0
20250224,170100,154397400,7370,7370,7370,7370,0
20250224,170000,154397400,7370,7370,7370,7370,0
20250224,165900,154397400,7370,7370,7370,7370,0
20250224,165800,154397400,7370,7370,7370,7370,0
20250224,165700,154397400,7370,7370,7370,7370,0
20250224,165600,154397400,7370,7370,7370,7370,0
20250224,165500,154397400,7370,7370,7370,7370,0
20250224,165400,154397400,7370,7370,7370,7370,0
20250224,165300,154397400,7370,7370,7370,7370,0
20250224,165200,154397400,7370,7370,7370,7370,0
20250224,165100,154397400,7370,7370,7370,7370,0
20250224,165000,154397400,7370,7370,7370,7370,0
20250224,164900,154397400,7370,7370,7370,7370,0
20250224,164800,154397400,7370,7370,7370,7370,0
20250224,164700,154397400,7370,7370,7370,7370,498
20250224,164600,154397400,7370,7370,7370,7370,0
20250224,164500,154397400,7370,7370,7370,7370,0
20250224,164400,154397400,7370,7370,7370,7370,0
20250224,164300,154397400,7370,7370,7370,7370,0
20250224,164200,154397400,7370,7370,7370,7370,0
20250224,164100,154397400,7370,7370,7370,7370,0
20250224,164000,154397400,7370,7370,7370,7370,0
20250224,163900,154397400,7370,7370,7370,7370,0
20250224,163800,154397400,7370,7370,7370,7370,0
20250224,163700,154397400,7370,7370,7370,7370,0
20250224,163600,154397400,7370,7370,7370,7370,0
20250224,163500,154397400,7370,7370,7370,7370,0
20250224,163400,154397400,7370,7370,7370,7370,0
20250224,163300,154397400,7370,7370,7370,7370,0
20250224,163200,154397400,7370,7370,7370,7370,0
20250224,163100,154397400,7370,7370,7370,7370,0
20250224,163000,154397400,7370,7370,7370,7370,0
20250224,162900,154397400,7370,7370,7370,7370,0
20250224,162800,154397400,7370,7370,7370,7370,0
20250224,162700,154397400,7370,7370,7370,7370,0
20250224,162600,154397400,7370,7370,7370,7370,0
20250224,162500,154397400,7370,7370,7370,7370,0
20250224,162400,154397400,7370,7370,7370,7370,0
20250224,162300,154397400,7370,7370,7370,7370,0
20250224,162200,154397400,7370,7370,7370,7370,0
20250224,162100,154397400,7370,7370,7370,7370,0
20250224,162000,154397400,7370,7370,7370,7370,0
20250224,161900,154397400,7370,7370,7370,7370,0
20250224,161800,154397400,7370,7370,7370,7370,0
20250224,161700,154397400,7370,7370,7370,7370,498
20250224,161600,154397400,7370,7370,7370,7370,0
20250224,161500,154397400,7370,7370,7370,7370,0
20250224,161400,154397400,7370,7370,7370,7370,0
20250224,161300,154397400,7370,7370,7370,7370,0
20250224,161200,154397400,7370,7370,7370,7370,0
20250224,161100,154397400,7370,7370,7370,7370,0
20250224,161000,154397400,7370,7370,7370,7370,0
20250224,160900,154397400,7370,7370,7370,7370,0
20250224,160800,154397400,7370,7370,7370,7370,0
20250224,160700,154397400,7370,7370,7370,7370,0
20250224,160600,154397400,7370,7370,7370,7370,0
20250224,160500,154397400,7370,7370,7370,7370,0
20250224,160400,154397400,7370,7370,7370,7370,0
20250224,160300,154397400,7370,7370,7370,7370,0
20250224,160200,154397400,7370,7370,7370,7370,0
20250224,160100,154397400,7370,7370,7370,7370,0
20250224,160000,154397400,7370,7370,7370,7370,0
20250224,155900,154397400,7370,7370,7370,7370,0
20250224,155800,154397400,7370,7370,7370,7370,0
20250224,155700,154397400,7370,7370,7370,7370,0
20250224,155600,154397400,7370,7370,7370,7370,0
20250224,155500,154397400,7370,7370,7370,7370,0
20250224,155400,154397400,7370,7370,7370,7370,0
20250224,155300,154397400,7370,7370,7370,7370,0
20250224,155200,154397400,7370,7370,7370,7370,0
20250224,155100,154397400,7370,7370,7370,7370,0
20250224,155000,154397400,7370,7370,7370,7370,0
20250224,154900,154397400,7370,7370,7370,7370,0
20250224,154800,154397400,7370,7370,7370,7370,0
20250224,154700,154397400,7370,7370,7370,7370,498
20250224,154600,154397400,7370,7370,7370,7370,0
20250224,154500,154397400,7370,7370,7370,7370,0
20250224,154400,154397400,7370,7370,7370,7370,0
20250224,154300,154397400,7370,7370,7370,7370,0
20250224,154200,154397400,7370,7370,7370,7370,0
20250224,154100,154397400,7370,7370,7370,7370,0
20250224,154000,154397400,7370,7370,7370,7370,0
20250224,153900,154397400,7370,7370,7370,7370,0
20250224,153800,154397400,7370,7370,7370,7370,0
20250224,153700,154397400,7370,7370,7370,7370,0
20250224,153600,154397400,7370,7370,7370,7370,0
20250224,153500,154397400,7370,7370,7370,7370,0
20250224,153400,154397400,7370,7370,7370,7370,0
20250224,153300,154397400,7370,7370,7370,7370,0
20250224,153200,154397400,7370,7370,7370,7370,0
20250224,153100,154397400,7370,7370,7370,7370,0
20250224,153000,154397400,7370,7370,7370,7370,498
20250224,152900,150727140,7410,7410,7410,7410,0
20250224,152800,150727140,7410,7410,7410,7410,0
20250224,152700,150727140,7410,7410,7410,7410,0
20250224,152600,150727140,7410,7410,7410,7410,0
20250224,152500,150727140,7410,7410,7410,7410,0
20250224,152400,150727140,7410,7410,7410,7410,0
20250224,152300,150727140,7410,7410,7410,7410,0
20250224,152200,150727140,7410,7410,7410,7410,0
20250224,152100,150727140,7410,7410,7410,7410,0
20250224,152000,150727140,7410,7410,7410,7410,0
20250224,151900,150727140,7410,7410,7410,7410,0
20250224,151800,150727140,7410,7400,7410,7400,41
20250224,151700,150423370,7400,7400,7400,7400,0
20250224,151600,150423370,7400,7400,7400,7400,0
20250224,151500,150423370,7400,7400,7400,7400,14
20250224,151400,150319770,7410,7410,7410,7410,1
20250224,151300,150312360,7400,7400,7400,7400,80
20250224,151200,149720360,7400,7400,7400,7400,16
20250224,151100,149601960,7400,7400,7400,7400,0
20250224,151000,149601960,7400,7400,7400,7400,100
20250224,150900,148861960,7400,7400,7400,7400,0
20250224,150800,148861960,7400,7400,7400,7400,1
20250224,150700,148854560,7400,7400,7400,7400,0
20250224,150600,148854560,7400,7400,7400,7400,0
20250224,150500,148854560,7400,7400,7400,7400,0
20250224,150400,148854560,7400,7400,7400,7400,0
20250224,150300,148854560,7400,7400,7400,7400,0
20250224,150200,148854560,7400,7400,7400,7400,0
20250224,150100,148854560,7400,7400,7400,7400,0
20250224,150000,148854560,7400,7400,7400,7400,0
20250224,145900,148854560,7400,7400,7400,7400,0
20250224,145800,148854560,7400,7400,7400,7400,0
20250224,145700,148854560,7400,7400,7400,7400,0
20250224,145600,148854560,7400,7400,7400,7400,0
20250224,145500,148854560,7400,7400,7400,7400,0
20250224,145400,148854560,7400,7390,7400,7380,2558
20250224,145300,129975880,7390,7390,7390,7390,7
20250224,145200,129924150,7390,7390,7390,7390,0
20250224,145100,129924150,7390,7390,7390,7390,0
20250224,145000,129924150,7390,7390,7390,7390,0
20250224,144900,129924150,7390,7390,7390,7390,0
20250224,144800,129924150,7390,7390,7390,7390,0
20250224,144700,129924150,7390,7390,7390,7390,0
20250224,144600,129924150,7390,7390,7390,7390,0
20250224,144500,129924150,7390,7390,7390,7390,0
20250224,144400,129924150,7390,7380,7390,7380,25
20250224,144300,129739440,7380,7380,7380,7380,0
20250224,144200,129739440,7380,7380,7380,7380,0
20250224,144100,129739440,7380,7380,7380,7380,1
20250224,144000,129732060,7370,7370,7370,7370,0
20250224,143900,129732060,7370,7370,7370,7370,0
20250224,143800,129732060,7370,7370,7370,7370,0
20250224,143700,129732060,7370,7370,7370,7370,0
20250224,143600,129732060,7370,7370,7370,7370,16
20250224,143500,129614140,7380,7380,7380,7380,300
20250224,143400,127400140,7370,7370,7370,7370,20
20250224,143300,127252740,7380,7380,7380,7380,16
20250224,143200,127134660,7380,7380,7380,7380,0
20250224,143100,127134660,7380,7380,7380,7380,79
20250224,143000,126551640,7380,7380,7380,7380,0
20250224,142900,126551640,7380,7380,7380,7380,121
20250224,142800,125658660,7380,7380,7380,7380,0
20250224,142700,125658660,7380,7380,7380,7380,0
20250224,142600,125658660,7380,7380,7380,7380,0
20250224,142500,125658660,7380,7380,7380,7380,0
20250224,142400,125658660,7380,7380,7380,7380,0
20250224,142300,125658660,7380,7380,7380,7380,0
20250224,142200,125658660,7380,7380,7380,7380,0
20250224,142100,125658660,7380,7380,7380,7380,0
20250224,142000,125658660,7380,7380,7380,7380,0
20250224,141900,125658660,7380,7380,7380,7380,0
20250224,141800,125658660,7380,7380,7380,7380,0
20250224,141700,125658660,7380,7380,7380,7380,0
20250224,141600,125658660,7380,7380,7380,7380,200
20250224,141500,124182660,7380,7380,7380,7380,0
20250224,141400,124182660,7380,7380,7380,7380,0
20250224,141300,124182660,7380,7380,7380,7380,0
20250224,141200,124182660,7380,7380,7380,7380,30
20250224,141100,123961260,7370,7370,7370,7370,0
20250224,141000,123961260,7370,7370,7370,7370,0
20250224,140900,123961260,7370,7370,7370,7370,0
20250224,140800,123961260,7370,7370,7370,7370,0
20250224,140700,123961260,7370,7370,7370,7370,0
20250224,140600,123961260,7370,7370,7370,7370,5
20250224,140500,123924410,7380,7380,7380,7380,0
20250224,140400,123924410,7380,7380,7380,7380,5
20250224,140300,123887510,7370,7370,7370,7370,0
20250224,140200,123887510,7370,7370,7370,7370,0
20250224,140100,123887510,7370,7370,7370,7370,0
20250224,140000,123887510,7370,7370,7370,7370,0
20250224,135900,123887510,7370,7370,7370,7370,0
20250224,135800,123887510,7370,7370,7370,7370,3
20250224,135700,123865400,7370,7370,7370,7370,0
20250224,135600,123865400,7370,7370,7370,7370,0
20250224,135500,123865400,7370,7370,7370,7370,100
20250224,135400,123128400,7380,7380,7380,7380,0
20250224,135300,123128400,7380,7380,7380,7380,0
20250224,135200,123128400,7380,7380,7380,7380,0
20250224,135100,123128400,7380,7370,7380,7350,275
20250224,135000,121106160,7370,7370,7370,7370,0
20250224,134900,121106160,7370,7370,7370,7370,64
20250224,134800,120634480,7380,7380,7380,7380,0
20250224,134700,120634480,7380,7380,7380,7380,0
20250224,134600,120634480,7380,7380,7380,7380,0
20250224,134500,120634480,7380,7380,7380,7380,0
20250224,134400,120634480,7380,7380,7380,7380,39
20250224,134300,120346660,7390,7390,7390,7390,0
20250224,134200,120346660,7390,7390,7390,7390,88
20250224,134100,119696340,7390,7390,7390,7390,0
20250224,134000,119696340,7390,7390,7390,7390,0
20250224,133900,119696340,7390,7390,7390,7390,0
20250224,133800,119696340,7390,7390,7390,7390,0
20250224,133700,119696340,7390,7390,7390,7390,6
20250224,133600,119652000,7400,7400,7400,7400,0
20250224,133500,119652000,7400,7400,7400,7400,0
20250224,133400,119652000,7400,7400,7400,7400,0
20250224,133300,119652000,7400,7400,7400,7400,1
20250224,133200,119644600,7350,7350,7350,7350,0
20250224,133100,119644600,7350,7350,7350,7350,0
20250224,133000,119644600,7350,7350,7350,7350,0
20250224,132900,119644600,7350,7350,7350,7350,0
20250224,132800,119644600,7350,7350,7350,7350,0
20250224,132700,119644600,7350,7350,7350,7350,0
20250224,132600,119644600,7350,7350,7350,7350,0
20250224,132500,119644600,7350,7350,7350,7350,0
20250224,132400,119644600,7350,7350,7350,7350,98
20250224,132300,118924300,7400,7400,7400,7400,0
20250224,132200,118924300,7400,7400,7400,7400,0
20250224,132100,118924300,7400,7400,7400,7400,0
20250224,132000,118924300,7400,7400,7400,7400,0
20250224,131900,118924300,7400,7400,7400,7400,0
20250224,131800,118924300,7400,7400,7400,7400,0
20250224,131700,118924300,7400,7400,7400,7400,0
20250224,131600,118924300,7400,7400,7400,7400,0
20250224,131500,118924300,7400,7400,7400,7400,0
20250224,131400,118924300,7400,7400,7400,7400,0
20250224,131300,118924300,7400,7400,7400,7400,0
20250224,131200,118924300,7400,7400,7400,7400,0
20250224,131100,118924300,7400,7400,7400,7400,0
20250224,131000,118924300,7400,7400,7400,7400,0
20250224,130900,118924300,7400,7400,7400,7400,1
20250224,130800,118916900,7330,7330,7330,7330,0
20250224,130700,118916900,7330,7330,7330,7330,0
20250224,130600,118916900,7330,7400,7400,7330,1001
20250224,130500,111556280,7370,7370,7370,7370,9
20250224,130400,111489950,7370,7370,7370,7370,0
20250224,130300,111489950,7370,7370,7370,7370,68
20250224,130200,110988790,7370,7370,7370,7370,0
20250224,130100,110988790,7370,7370,7370,7370,0
20250224,130000,110988790,7370,7370,7370,7370,0
20250224,125900,110988790,7370,7370,7370,7370,0
20250224,125800,110988790,7370,7370,7370,7370,0
20250224,125700,110988790,7370,7370,7370,7370,2
20250224,125600,110974050,7370,7370,7370,7370,0
20250224,125500,110974050,7370,7370,7370,7370,20
20250224,125400,110826650,7370,7400,7400,7370,602
20250224,125300,106385720,7400,7400,7400,7400,0
20250224,125200,106385720,7400,7400,7400,7400,0
20250224,125100,106385720,7400,7400,7400,7400,0
20250224,125000,106385720,7400,7400,7400,7400,0
20250224,124900,106385720,7400,7400,7400,7400,0
20250224,124800,106385720,7400,7400,7400,7400,92
20250224,124700,105704920,7410,7410,7410,7410,0
20250224,124600,105704920,7410,7410,7410,7410,0
20250224,124500,105704920,7410,7410,7410,7410,0
20250224,124400,105704920,7410,7410,7410,7410,0
20250224,124300,105704920,7410,7410,7410,7410,0
20250224,124200,105704920,7410,7410,7410,7410,2
20250224,124100,105690100,7410,7410,7410,7410,0
20250224,124000,105690100,7410,7410,7410,7410,17
20250224,123900,105564130,7410,7410,7410,7410,8
20250224,123800,105504850,7410,7410,7410,7410,3
20250224,123700,105482620,7400,7400,7400,7400,0
20250224,123600,105482620,7400,7400,7400,7400,0
20250224,123500,105482620,7400,7400,7400,7400,147
20250224,123400,104394820,7400,7400,7400,7400,0
20250224,123300,104394820,7400,7400,7400,7400,0
20250224,123200,104394820,7400,7400,7400,7400,100
20250224,123100,103654820,7400,7400,7400,7400,0
20250224,123000,103654820,7400,7400,7400,7400,0
20250224,122900,103654820,7400,7400,7400,7400,0
20250224,122800,103654820,7400,7400,7400,7400,0
20250224,122700,103654820,7400,7400,7400,7400,0
20250224,122600,103654820,7400,7400,7400,7400,0
20250224,122500,103654820,7400,7400,7400,7400,0
20250224,122400,103654820,7400,7400,7400,7400,0
20250224,122300,103654820,7400,7400,7400,7400,0
20250224,122200,103654820,7400,7400,7400,7400,1
20250224,122100,103647420,7360,7360,7360,7360,0
20250224,122000,103647420,7360,7360,7360,7360,225
20250224,121900,101991420,7360,7360,7360,7360,0
20250224,121800,101991420,7360,7360,7360,7360,220
20250224,121700,100372220,7380,7380,7380,7380,54
20250224,121600,99973700,7390,7390,7390,7390,0
20250224,121500,99973700,7390,7390,7390,7390,443
20250224,121400,96699930,7390,7390,7390,7390,0
20250224,121300,96699930,7390,7390,7390,7390,0
20250224,121200,96699930,7390,7390,7390,7390,0
20250224,121100,96699930,7390,7400,7400,7390,200
20250224,121000,95221390,7400,7400,7400,7400,340
20250224,120900,92705390,7430,7430,7430,7430,0
20250224,120800,92705390,7430,7430,7430,7430,0
20250224,120700,92705390,7430,7430,7430,7430,0
20250224,120600,92705390,7430,7430,7430,7430,0
20250224,120500,92705390,7430,7430,7430,7430,0
20250224,120400,92705390,7430,7430,7430,7430,0
20250224,120300,92705390,7430,7430,7430,7430,0
20250224,120200,92705390,7430,7430,7430,7430,2
20250224,120100,92690530,7430,7430,7430,7430,0
20250224,120000,92690530,7430,7430,7430,7430,0
20250224,115900,92690530,7430,7430,7430,7430,0
20250224,115800,92690530,7430,7430,7430,7430,0
20250224,115700,92690530,7430,7430,7430,7430,0
20250224,115600,92690530,7430,7430,7430,7430,1
20250224,115500,92683100,7390,7390,7390,7390,0
20250224,115400,92683100,7390,7390,7390,7390,0
20250224,115300,92683100,7390,7390,7390,7390,0
20250224,115200,92683100,7390,7390,7390,7390,0
20250224,115100,92683100,7390,7390,7390,7390,0
20250224,115000,92683100,7390,7390,7390,7390,0
20250224,114900,92683100,7390,7390,7390,7390,0
20250224,114800,92683100,7390,7390,7390,7390,275
20250224,114700,90650850,7390,7390,7390,7390,0
20250224,114600,90650850,7390,7400,7400,7380,620
20250224,114500,86069060,7400,7400,7400,7400,33
20250224,114400,85824860,7400,7400,7400,7400,0
20250224,114300,85824860,7400,7400,7400,7400,0
20250224,114200,85824860,7400,7400,7400,7400,0
20250224,114100,85824860,7400,7370,7400,7370,39
20250224,114000,85537400,7340,7340,7340,7340,0
20250224,113900,85537400,7340,7360,7360,7340,100
20250224,113800,84803370,7370,7370,7370,7370,1
20250224,113700,84796000,7370,7370,7370,7370,0
20250224,113600,84796000,7370,7370,7370,7370,0
20250224,113500,84796000,7370,7370,7370,7370,0
20250224,113400,84796000,7370,7370,7370,7370,0
20250224,113300,84796000,7370,7370,7370,7370,0
20250224,113200,84796000,7370,7370,7370,7370,0
20250224,113100,84796000,7370,7370,7370,7370,0
20250224,113000,84796000,7370,7350,7370,7350,3
20250224,112900,84773930,7340,7340,7340,7340,0
20250224,112800,84773930,7340,7340,7340,7340,0
20250224,112700,84773930,7340,7340,7340,7340,0
20250224,112600,84773930,7340,7340,7340,7340,0
20250224,112500,84773930,7340,7340,7340,7340,0
20250224,112400,84773930,7340,7340,7340,7340,0
20250224,112300,84773930,7340,7340,7340,7340,0
20250224,112200,84773930,7340,7340,7340,7340,0
20250224,112100,84773930,7340,7340,7340,7340,0
20250224,112000,84773930,7340,7340,7340,7340,0
20250224,111900,84773930,7340,7340,7340,7340,10
20250224,111800,84700530,7340,7340,7340,7340,0
20250224,111700,84700530,7340,7340,7340,7340,0
20250224,111600,84700530,7340,7340,7340,7340,1
20250224,111500,84693190,7340,7340,7340,7340,0
20250224,111400,84693190,7340,7330,7340,7330,227
20250224,111300,83028800,7330,7330,7330,7330,0
20250224,111200,83028800,7330,7330,7330,7330,0
20250224,111100,83028800,7330,7330,7330,7330,0
20250224,111000,83028800,7330,7330,7330,7330,0
20250224,110900,83028800,7330,7330,7330,7330,0
20250224,110800,83028800,7330,7330,7330,7330,0
20250224,110700,83028800,7330,7330,7330,7330,1
20250224,110600,83021470,7290,7290,7290,7290,0
20250224,110500,83021470,7290,7290,7290,7290,0
20250224,110400,83021470,7290,7260,7290,7260,608
20250224,110300,78606190,7290,7290,7290,7290,0
20250224,110200,78606190,7290,7260,7290,7260,556
20250224,110100,74562370,7260,7260,7260,7260,3
20250224,110000,74540590,7260,7260,7260,7260,0
20250224,105900,74540590,7260,7260,7260,7260,0
20250224,105800,74540590,7260,7260,7260,7260,0
20250224,105700,74540590,7260,7260,7260,7260,1
20250224,105600,74533330,7260,7260,7260,7260,0
20250224,105500,74533330,7260,7260,7260,7260,0
20250224,105400,74533330,7260,7260,7260,7260,0
20250224,105300,74533330,7260,7260,7260,7260,0
20250224,105200,74533330,7260,7260,7260,7260,0
20250224,105100,74533330,7260,7260,7260,7260,0
20250224,105000,74533330,7260,7260,7260,7260,0
20250224,104900,74533330,7260,7260,7260,7260,0
20250224,104800,74533330,7260,7260,7260,7260,50
20250224,104700,74170330,7270,7270,7270,7270,0
20250224,104600,74170330,7270,7270,7270,7270,0
20250224,104500,74170330,7270,7270,7270,7270,0
20250224,104400,74170330,7270,7220,7270,7220,127
20250224,104300,73253340,7270,7270,7270,7270,1
20250224,104200,73246070,7210,7210,7210,7210,0
20250224,104100,73246070,7210,7210,7210,7210,0
20250224,104000,73246070,7210,7210,7210,7210,0
20250224,103900,73246070,7210,7250,7250,7210,1000
20250224,103800,66011860,7270,7270,7270,7270,0
20250224,103700,66011860,7270,7270,7270,7270,0
20250224,103600,66011860,7270,7270,7270,7270,0
20250224,103500,66011860,7270,7270,7270,7270,0
20250224,103400,66011860,7270,7270,7270,7270,0
20250224,103300,66011860,7270,7270,7270,7270,1
20250224,103200,66004590,7290,7290,7290,7290,0
20250224,103100,66004590,7290,7290,7290,7290,0
20250224,103000,66004590,7290,7290,7290,7290,1
20250224,102900,65997300,7270,7270,7270,7270,100
20250224,102800,65270300,7270,7260,7270,7260,38
20250224,102700,64994100,7210,7260,7270,7210,9
20250224,102600,64929050,7270,7240,7270,7180,1001
20250224,102500,57723710,7210,7210,7210,7210,0
20250224,102400,57723710,7210,7290,7290,7210,301
20250224,102300,55550710,7220,7300,7300,7220,1000
20250224,102200,48303320,7310,7310,7310,7310,0
20250224,102100,48303320,7310,7310,7310,7310,0
20250224,102000,48303320,7310,7320,7320,7310,994
20250224,101900,41037080,7340,7340,7340,7340,0
20250224,101800,41037080,7340,7340,7340,7340,1
20250224,101700,41029740,7340,7340,7340,7340,0
20250224,101600,41029740,7340,7340,7340,7340,0
20250224,101500,41029740,7340,7340,7340,7340,12
20250224,101400,40941660,7340,7340,7340,7340,2
20250224,101300,40926980,7350,7350,7350,7350,0
20250224,101200,40926980,7350,7350,7350,7350,0
20250224,101100,40926980,7350,7350,7350,7350,0
20250224,101000,40926980,7350,7350,7350,7350,0
20250224,100900,40926980,7350,7350,7350,7350,0
20250224,100800,40926980,7350,7350,7350,7350,0
20250224,100700,40926980,7350,7350,7350,7350,0
20250224,100600,40926980,7350,7350,7350,7350,0
20250224,100500,40926980,7350,7350,7350,7350,1
20250224,100400,40919630,7350,7350,7350,7350,0
20250224,100300,40919630,7350,7350,7350,7350,0
20250224,100200,40919630,7350,7350,7350,7350,0
20250224,100100,40919630,7350,7350,7350,7350,0
20250224,100000,40919630,7350,7350,7350,7350,0
20250224,095900,40919630,7350,7350,7350,7350,0
20250224,095800,40919630,7350,7350,7350,7350,0
20250224,095700,40919630,7350,7350,7350,7350,0
20250224,095600,40919630,7350,7350,7350,7350,0
20250224,095500,40919630,7350,7350,7350,7350,0
20250224,095400,40919630,7350,7350,7350,7350,0
20250224,095300,40919630,7350,7350,7350,7350,0
20250224,095200,40919630,7350,7350,7350,7350,0
20250224,095100,40919630,7350,7350,7350,7350,1
20250224,095000,40912280,7350,7350,7350,7350,10
20250224,094900,40838780,7310,7310,7310,7310,60
20250224,094800,40400180,7340,7340,7340,7340,0
20250224,094700,40400180,7340,7340,7340,7340,72
20250224,094600,39871700,7310,7340,7340,7310,140
20250224,094500,38848220,7350,7350,7350,7350,0
20250224,094400,38848220,7350,7350,7350,7350,1
20250224,094300,38840870,7350,7350,7350,7350,0
20250224,094200,38840870,7350,7350,7350,7350,0
20250224,094100,38840870,7350,7350,7350,7350,0
20250224,094000,38840870,7350,7350,7350,7350,100
20250224,093900,38105870,7350,7350,7350,7350,0
20250224,093800,38105870,7350,7350,7350,7350,0
20250224,093700,38105870,7350,7350,7350,7350,0
20250224,093600,38105870,7350,7350,7350,7350,0
20250224,093500,38105870,7350,7350,7350,7350,0
20250224,093400,38105870,7350,7350,7350,7350,0
20250224,093300,38105870,7350,7350,7350,7350,1
20250224,093200,38098520,7260,7260,7260,7260,0
20250224,093100,38098520,7260,7310,7310,7260,252
20250224,093000,36260280,7370,7350,7370,7350,11
20250224,092900,36179410,7340,7320,7340,7300,101
20250224,092800,35441180,7320,7320,7320,7320,0
20250224,092700,35441180,7320,7320,7320,7320,200
20250224,092600,33977180,7310,7300,7310,7300,88
20250224,092500,33333950,7300,7300,7300,7300,0
20250224,092400,33333950,7300,7300,7300,7300,0
20250224,092300,33333950,7300,7300,7300,7300,0
20250224,092200,33333950,7300,7330,7330,7300,220
20250224,092100,31727920,7310,7310,7310,7310,0
20250224,092000,31727920,7310,7310,7310,7310,0
20250224,091900,31727920,7310,7310,7310,7310,20
20250224,091800,31581720,7310,7310,7310,7310,5
20250224,091700,31545170,7310,7310,7310,7310,167
20250224,091600,30324400,7350,7350,7350,7350,0
20250224,091500,30324400,7350,7350,7350,7350,60
20250224,091400,29883400,7260,7260,7260,7260,6
20250224,091300,29839840,7510,7280,7510,7280,200
20250224,091200,28368190,7280,7280,7280,7280,0
20250224,091100,28368190,7280,7280,7280,7280,0
20250224,091000,28368190,7280,7280,7280,7280,1
20250224,090900,28360910,7210,7250,7250,7170,825
20250224,090800,22406360,7300,7290,7300,7290,31
20250224,090700,22180360,7290,7290,7290,7290,970
20250224,090600,15109060,7330,7330,7330,7280,166
20250224,090500,13900430,7280,7290,7290,7280,800
20250224,090400,8073720,7330,7330,7330,7330,65
20250224,090300,7597270,7330,7330,7330,7330,13
20250224,090200,7501980,7370,7450,7450,7330,812
20250224,090100,1531960,7360,7370,7370,7360,111
20250224,090000,714300,7590,7330,7590,7330,83
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 211700 154397400 7370 7370 7370 7370 498
3 20250224 211600 154397400 7370 7370 7370 7370 0
4 20250224 211500 154397400 7370 7370 7370 7370 0
5 20250224 211400 154397400 7370 7370 7370 7370 0
6 20250224 211300 154397400 7370 7370 7370 7370 0
7 20250224 211200 154397400 7370 7370 7370 7370 0
8 20250224 211100 154397400 7370 7370 7370 7370 0
9 20250224 211000 154397400 7370 7370 7370 7370 0
10 20250224 210900 154397400 7370 7370 7370 7370 0
11 20250224 210800 154397400 7370 7370 7370 7370 0
12 20250224 210700 154397400 7370 7370 7370 7370 0
13 20250224 210600 154397400 7370 7370 7370 7370 0
14 20250224 210500 154397400 7370 7370 7370 7370 0
15 20250224 210400 154397400 7370 7370 7370 7370 0
16 20250224 210300 154397400 7370 7370 7370 7370 0
17 20250224 210200 154397400 7370 7370 7370 7370 0
18 20250224 210100 154397400 7370 7370 7370 7370 0
19 20250224 210000 154397400 7370 7370 7370 7370 0
20 20250224 205900 154397400 7370 7370 7370 7370 0
21 20250224 205800 154397400 7370 7370 7370 7370 0
22 20250224 205700 154397400 7370 7370 7370 7370 0
23 20250224 205600 154397400 7370 7370 7370 7370 0
24 20250224 205500 154397400 7370 7370 7370 7370 0
25 20250224 205400 154397400 7370 7370 7370 7370 0
26 20250224 205300 154397400 7370 7370 7370 7370 0
27 20250224 205200 154397400 7370 7370 7370 7370 0
28 20250224 205100 154397400 7370 7370 7370 7370 0
29 20250224 205000 154397400 7370 7370 7370 7370 0
30 20250224 204900 154397400 7370 7370 7370 7370 0
31 20250224 204800 154397400 7370 7370 7370 7370 0
32 20250224 204700 154397400 7370 7370 7370 7370 498
33 20250224 204600 154397400 7370 7370 7370 7370 0
34 20250224 204500 154397400 7370 7370 7370 7370 0
35 20250224 204400 154397400 7370 7370 7370 7370 0
36 20250224 204300 154397400 7370 7370 7370 7370 0
37 20250224 204200 154397400 7370 7370 7370 7370 0
38 20250224 204100 154397400 7370 7370 7370 7370 0
39 20250224 204000 154397400 7370 7370 7370 7370 0
40 20250224 203900 154397400 7370 7370 7370 7370 0
41 20250224 203800 154397400 7370 7370 7370 7370 0
42 20250224 203700 154397400 7370 7370 7370 7370 0
43 20250224 203600 154397400 7370 7370 7370 7370 0
44 20250224 203500 154397400 7370 7370 7370 7370 0
45 20250224 203400 154397400 7370 7370 7370 7370 0
46 20250224 203300 154397400 7370 7370 7370 7370 0
47 20250224 203200 154397400 7370 7370 7370 7370 0
48 20250224 203100 154397400 7370 7370 7370 7370 0
49 20250224 203000 154397400 7370 7370 7370 7370 0
50 20250224 202900 154397400 7370 7370 7370 7370 0
51 20250224 202800 154397400 7370 7370 7370 7370 0
52 20250224 202700 154397400 7370 7370 7370 7370 0
53 20250224 202600 154397400 7370 7370 7370 7370 0
54 20250224 202500 154397400 7370 7370 7370 7370 0
55 20250224 202400 154397400 7370 7370 7370 7370 0
56 20250224 202300 154397400 7370 7370 7370 7370 0
57 20250224 202200 154397400 7370 7370 7370 7370 0
58 20250224 202100 154397400 7370 7370 7370 7370 0
59 20250224 202000 154397400 7370 7370 7370 7370 0
60 20250224 201900 154397400 7370 7370 7370 7370 0
61 20250224 201800 154397400 7370 7370 7370 7370 0
62 20250224 201700 154397400 7370 7370 7370 7370 498
63 20250224 201600 154397400 7370 7370 7370 7370 0
64 20250224 201500 154397400 7370 7370 7370 7370 0
65 20250224 201400 154397400 7370 7370 7370 7370 0
66 20250224 201300 154397400 7370 7370 7370 7370 0
67 20250224 201200 154397400 7370 7370 7370 7370 0
68 20250224 201100 154397400 7370 7370 7370 7370 0
69 20250224 201000 154397400 7370 7370 7370 7370 0
70 20250224 200900 154397400 7370 7370 7370 7370 0
71 20250224 200800 154397400 7370 7370 7370 7370 0
72 20250224 200700 154397400 7370 7370 7370 7370 0
73 20250224 200600 154397400 7370 7370 7370 7370 0
74 20250224 200500 154397400 7370 7370 7370 7370 0
75 20250224 200400 154397400 7370 7370 7370 7370 0
76 20250224 200300 154397400 7370 7370 7370 7370 0
77 20250224 200200 154397400 7370 7370 7370 7370 0
78 20250224 200100 154397400 7370 7370 7370 7370 0
79 20250224 200000 154397400 7370 7370 7370 7370 0
80 20250224 195900 154397400 7370 7370 7370 7370 0
81 20250224 195800 154397400 7370 7370 7370 7370 0
82 20250224 195700 154397400 7370 7370 7370 7370 0
83 20250224 195600 154397400 7370 7370 7370 7370 0
84 20250224 195500 154397400 7370 7370 7370 7370 0
85 20250224 195400 154397400 7370 7370 7370 7370 0
86 20250224 195300 154397400 7370 7370 7370 7370 0
87 20250224 195200 154397400 7370 7370 7370 7370 0
88 20250224 195100 154397400 7370 7370 7370 7370 0
89 20250224 195000 154397400 7370 7370 7370 7370 0
90 20250224 194900 154397400 7370 7370 7370 7370 0
91 20250224 194800 154397400 7370 7370 7370 7370 0
92 20250224 194700 154397400 7370 7370 7370 7370 498
93 20250224 194600 154397400 7370 7370 7370 7370 0
94 20250224 194500 154397400 7370 7370 7370 7370 0
95 20250224 194400 154397400 7370 7370 7370 7370 0
96 20250224 194300 154397400 7370 7370 7370 7370 0
97 20250224 194200 154397400 7370 7370 7370 7370 0
98 20250224 194100 154397400 7370 7370 7370 7370 0
99 20250224 194000 154397400 7370 7370 7370 7370 0
100 20250224 193900 154397400 7370 7370 7370 7370 0
101 20250224 193800 154397400 7370 7370 7370 7370 0
102 20250224 193700 154397400 7370 7370 7370 7370 0
103 20250224 193600 154397400 7370 7370 7370 7370 0
104 20250224 193500 154397400 7370 7370 7370 7370 0
105 20250224 193400 154397400 7370 7370 7370 7370 0
106 20250224 193300 154397400 7370 7370 7370 7370 0
107 20250224 193200 154397400 7370 7370 7370 7370 0
108 20250224 193100 154397400 7370 7370 7370 7370 0
109 20250224 193000 154397400 7370 7370 7370 7370 0
110 20250224 192900 154397400 7370 7370 7370 7370 0
111 20250224 192800 154397400 7370 7370 7370 7370 0
112 20250224 192700 154397400 7370 7370 7370 7370 0
113 20250224 192600 154397400 7370 7370 7370 7370 0
114 20250224 192500 154397400 7370 7370 7370 7370 0
115 20250224 192400 154397400 7370 7370 7370 7370 0
116 20250224 192300 154397400 7370 7370 7370 7370 0
117 20250224 192200 154397400 7370 7370 7370 7370 0
118 20250224 192100 154397400 7370 7370 7370 7370 0
119 20250224 192000 154397400 7370 7370 7370 7370 0
120 20250224 191900 154397400 7370 7370 7370 7370 0
121 20250224 191800 154397400 7370 7370 7370 7370 0
122 20250224 191700 154397400 7370 7370 7370 7370 498
123 20250224 191600 154397400 7370 7370 7370 7370 0
124 20250224 191500 154397400 7370 7370 7370 7370 0
125 20250224 191400 154397400 7370 7370 7370 7370 0
126 20250224 191300 154397400 7370 7370 7370 7370 0
127 20250224 191200 154397400 7370 7370 7370 7370 0
128 20250224 191100 154397400 7370 7370 7370 7370 0
129 20250224 191000 154397400 7370 7370 7370 7370 0
130 20250224 190900 154397400 7370 7370 7370 7370 0
131 20250224 190800 154397400 7370 7370 7370 7370 0
132 20250224 190700 154397400 7370 7370 7370 7370 0
133 20250224 190600 154397400 7370 7370 7370 7370 0
134 20250224 190500 154397400 7370 7370 7370 7370 0
135 20250224 190400 154397400 7370 7370 7370 7370 0
136 20250224 190300 154397400 7370 7370 7370 7370 0
137 20250224 190200 154397400 7370 7370 7370 7370 0
138 20250224 190100 154397400 7370 7370 7370 7370 0
139 20250224 190000 154397400 7370 7370 7370 7370 0
140 20250224 185900 154397400 7370 7370 7370 7370 0
141 20250224 185800 154397400 7370 7370 7370 7370 0
142 20250224 185700 154397400 7370 7370 7370 7370 0
143 20250224 185600 154397400 7370 7370 7370 7370 0
144 20250224 185500 154397400 7370 7370 7370 7370 0
145 20250224 185400 154397400 7370 7370 7370 7370 0
146 20250224 185300 154397400 7370 7370 7370 7370 0
147 20250224 185200 154397400 7370 7370 7370 7370 0
148 20250224 185100 154397400 7370 7370 7370 7370 0
149 20250224 185000 154397400 7370 7370 7370 7370 0
150 20250224 184900 154397400 7370 7370 7370 7370 0
151 20250224 184800 154397400 7370 7370 7370 7370 0
152 20250224 184700 154397400 7370 7370 7370 7370 498
153 20250224 184600 154397400 7370 7370 7370 7370 0
154 20250224 184500 154397400 7370 7370 7370 7370 0
155 20250224 184400 154397400 7370 7370 7370 7370 0
156 20250224 184300 154397400 7370 7370 7370 7370 0
157 20250224 184200 154397400 7370 7370 7370 7370 0
158 20250224 184100 154397400 7370 7370 7370 7370 0
159 20250224 184000 154397400 7370 7370 7370 7370 0
160 20250224 183900 154397400 7370 7370 7370 7370 0
161 20250224 183800 154397400 7370 7370 7370 7370 0
162 20250224 183700 154397400 7370 7370 7370 7370 0
163 20250224 183600 154397400 7370 7370 7370 7370 0
164 20250224 183500 154397400 7370 7370 7370 7370 0
165 20250224 183400 154397400 7370 7370 7370 7370 0
166 20250224 183300 154397400 7370 7370 7370 7370 0
167 20250224 183200 154397400 7370 7370 7370 7370 0
168 20250224 183100 154397400 7370 7370 7370 7370 0
169 20250224 183000 154397400 7370 7370 7370 7370 0
170 20250224 182900 154397400 7370 7370 7370 7370 0
171 20250224 182800 154397400 7370 7370 7370 7370 0
172 20250224 182700 154397400 7370 7370 7370 7370 0
173 20250224 182600 154397400 7370 7370 7370 7370 0
174 20250224 182500 154397400 7370 7370 7370 7370 0
175 20250224 182400 154397400 7370 7370 7370 7370 0
176 20250224 182300 154397400 7370 7370 7370 7370 0
177 20250224 182200 154397400 7370 7370 7370 7370 0
178 20250224 182100 154397400 7370 7370 7370 7370 0
179 20250224 182000 154397400 7370 7370 7370 7370 0
180 20250224 181900 154397400 7370 7370 7370 7370 0
181 20250224 181800 154397400 7370 7370 7370 7370 0
182 20250224 181700 154397400 7370 7370 7370 7370 498
183 20250224 181600 154397400 7370 7370 7370 7370 0
184 20250224 181500 154397400 7370 7370 7370 7370 0
185 20250224 181400 154397400 7370 7370 7370 7370 0
186 20250224 181300 154397400 7370 7370 7370 7370 0
187 20250224 181200 154397400 7370 7370 7370 7370 0
188 20250224 181100 154397400 7370 7370 7370 7370 0
189 20250224 181000 154397400 7370 7370 7370 7370 0
190 20250224 180900 154397400 7370 7370 7370 7370 0
191 20250224 180800 154397400 7370 7370 7370 7370 0
192 20250224 180700 154397400 7370 7370 7370 7370 0
193 20250224 180600 154397400 7370 7370 7370 7370 0
194 20250224 180500 154397400 7370 7370 7370 7370 0
195 20250224 180400 154397400 7370 7370 7370 7370 0
196 20250224 180300 154397400 7370 7370 7370 7370 0
197 20250224 180200 154397400 7370 7370 7370 7370 0
198 20250224 180100 154397400 7370 7370 7370 7370 0
199 20250224 180000 154397400 7370 7370 7370 7370 0
200 20250224 175900 154397400 7370 7370 7370 7370 0
201 20250224 175800 154397400 7370 7370 7370 7370 0
202 20250224 175700 154397400 7370 7370 7370 7370 0
203 20250224 175600 154397400 7370 7370 7370 7370 0
204 20250224 175500 154397400 7370 7370 7370 7370 0
205 20250224 175400 154397400 7370 7370 7370 7370 0
206 20250224 175300 154397400 7370 7370 7370 7370 0
207 20250224 175200 154397400 7370 7370 7370 7370 0
208 20250224 175100 154397400 7370 7370 7370 7370 0
209 20250224 175000 154397400 7370 7370 7370 7370 0
210 20250224 174900 154397400 7370 7370 7370 7370 0
211 20250224 174800 154397400 7370 7370 7370 7370 0
212 20250224 174700 154397400 7370 7370 7370 7370 498
213 20250224 174600 154397400 7370 7370 7370 7370 0
214 20250224 174500 154397400 7370 7370 7370 7370 0
215 20250224 174400 154397400 7370 7370 7370 7370 0
216 20250224 174300 154397400 7370 7370 7370 7370 0
217 20250224 174200 154397400 7370 7370 7370 7370 0
218 20250224 174100 154397400 7370 7370 7370 7370 0
219 20250224 174000 154397400 7370 7370 7370 7370 0
220 20250224 173900 154397400 7370 7370 7370 7370 0
221 20250224 173800 154397400 7370 7370 7370 7370 0
222 20250224 173700 154397400 7370 7370 7370 7370 0
223 20250224 173600 154397400 7370 7370 7370 7370 0
224 20250224 173500 154397400 7370 7370 7370 7370 0
225 20250224 173400 154397400 7370 7370 7370 7370 0
226 20250224 173300 154397400 7370 7370 7370 7370 0
227 20250224 173200 154397400 7370 7370 7370 7370 0
228 20250224 173100 154397400 7370 7370 7370 7370 0
229 20250224 173000 154397400 7370 7370 7370 7370 0
230 20250224 172900 154397400 7370 7370 7370 7370 0
231 20250224 172800 154397400 7370 7370 7370 7370 0
232 20250224 172700 154397400 7370 7370 7370 7370 0
233 20250224 172600 154397400 7370 7370 7370 7370 0
234 20250224 172500 154397400 7370 7370 7370 7370 0
235 20250224 172400 154397400 7370 7370 7370 7370 0
236 20250224 172300 154397400 7370 7370 7370 7370 0
237 20250224 172200 154397400 7370 7370 7370 7370 0
238 20250224 172100 154397400 7370 7370 7370 7370 0
239 20250224 172000 154397400 7370 7370 7370 7370 0
240 20250224 171900 154397400 7370 7370 7370 7370 0
241 20250224 171800 154397400 7370 7370 7370 7370 0
242 20250224 171700 154397400 7370 7370 7370 7370 498
243 20250224 171600 154397400 7370 7370 7370 7370 0
244 20250224 171500 154397400 7370 7370 7370 7370 0
245 20250224 171400 154397400 7370 7370 7370 7370 0
246 20250224 171300 154397400 7370 7370 7370 7370 0
247 20250224 171200 154397400 7370 7370 7370 7370 0
248 20250224 171100 154397400 7370 7370 7370 7370 0
249 20250224 171000 154397400 7370 7370 7370 7370 0
250 20250224 170900 154397400 7370 7370 7370 7370 0
251 20250224 170800 154397400 7370 7370 7370 7370 0
252 20250224 170700 154397400 7370 7370 7370 7370 0
253 20250224 170600 154397400 7370 7370 7370 7370 0
254 20250224 170500 154397400 7370 7370 7370 7370 0
255 20250224 170400 154397400 7370 7370 7370 7370 0
256 20250224 170300 154397400 7370 7370 7370 7370 0
257 20250224 170200 154397400 7370 7370 7370 7370 0
258 20250224 170100 154397400 7370 7370 7370 7370 0
259 20250224 170000 154397400 7370 7370 7370 7370 0
260 20250224 165900 154397400 7370 7370 7370 7370 0
261 20250224 165800 154397400 7370 7370 7370 7370 0
262 20250224 165700 154397400 7370 7370 7370 7370 0
263 20250224 165600 154397400 7370 7370 7370 7370 0
264 20250224 165500 154397400 7370 7370 7370 7370 0
265 20250224 165400 154397400 7370 7370 7370 7370 0
266 20250224 165300 154397400 7370 7370 7370 7370 0
267 20250224 165200 154397400 7370 7370 7370 7370 0
268 20250224 165100 154397400 7370 7370 7370 7370 0
269 20250224 165000 154397400 7370 7370 7370 7370 0
270 20250224 164900 154397400 7370 7370 7370 7370 0
271 20250224 164800 154397400 7370 7370 7370 7370 0
272 20250224 164700 154397400 7370 7370 7370 7370 498
273 20250224 164600 154397400 7370 7370 7370 7370 0
274 20250224 164500 154397400 7370 7370 7370 7370 0
275 20250224 164400 154397400 7370 7370 7370 7370 0
276 20250224 164300 154397400 7370 7370 7370 7370 0
277 20250224 164200 154397400 7370 7370 7370 7370 0
278 20250224 164100 154397400 7370 7370 7370 7370 0
279 20250224 164000 154397400 7370 7370 7370 7370 0
280 20250224 163900 154397400 7370 7370 7370 7370 0
281 20250224 163800 154397400 7370 7370 7370 7370 0
282 20250224 163700 154397400 7370 7370 7370 7370 0
283 20250224 163600 154397400 7370 7370 7370 7370 0
284 20250224 163500 154397400 7370 7370 7370 7370 0
285 20250224 163400 154397400 7370 7370 7370 7370 0
286 20250224 163300 154397400 7370 7370 7370 7370 0
287 20250224 163200 154397400 7370 7370 7370 7370 0
288 20250224 163100 154397400 7370 7370 7370 7370 0
289 20250224 163000 154397400 7370 7370 7370 7370 0
290 20250224 162900 154397400 7370 7370 7370 7370 0
291 20250224 162800 154397400 7370 7370 7370 7370 0
292 20250224 162700 154397400 7370 7370 7370 7370 0
293 20250224 162600 154397400 7370 7370 7370 7370 0
294 20250224 162500 154397400 7370 7370 7370 7370 0
295 20250224 162400 154397400 7370 7370 7370 7370 0
296 20250224 162300 154397400 7370 7370 7370 7370 0
297 20250224 162200 154397400 7370 7370 7370 7370 0
298 20250224 162100 154397400 7370 7370 7370 7370 0
299 20250224 162000 154397400 7370 7370 7370 7370 0
300 20250224 161900 154397400 7370 7370 7370 7370 0
301 20250224 161800 154397400 7370 7370 7370 7370 0
302 20250224 161700 154397400 7370 7370 7370 7370 498
303 20250224 161600 154397400 7370 7370 7370 7370 0
304 20250224 161500 154397400 7370 7370 7370 7370 0
305 20250224 161400 154397400 7370 7370 7370 7370 0
306 20250224 161300 154397400 7370 7370 7370 7370 0
307 20250224 161200 154397400 7370 7370 7370 7370 0
308 20250224 161100 154397400 7370 7370 7370 7370 0
309 20250224 161000 154397400 7370 7370 7370 7370 0
310 20250224 160900 154397400 7370 7370 7370 7370 0
311 20250224 160800 154397400 7370 7370 7370 7370 0
312 20250224 160700 154397400 7370 7370 7370 7370 0
313 20250224 160600 154397400 7370 7370 7370 7370 0
314 20250224 160500 154397400 7370 7370 7370 7370 0
315 20250224 160400 154397400 7370 7370 7370 7370 0
316 20250224 160300 154397400 7370 7370 7370 7370 0
317 20250224 160200 154397400 7370 7370 7370 7370 0
318 20250224 160100 154397400 7370 7370 7370 7370 0
319 20250224 160000 154397400 7370 7370 7370 7370 0
320 20250224 155900 154397400 7370 7370 7370 7370 0
321 20250224 155800 154397400 7370 7370 7370 7370 0
322 20250224 155700 154397400 7370 7370 7370 7370 0
323 20250224 155600 154397400 7370 7370 7370 7370 0
324 20250224 155500 154397400 7370 7370 7370 7370 0
325 20250224 155400 154397400 7370 7370 7370 7370 0
326 20250224 155300 154397400 7370 7370 7370 7370 0
327 20250224 155200 154397400 7370 7370 7370 7370 0
328 20250224 155100 154397400 7370 7370 7370 7370 0
329 20250224 155000 154397400 7370 7370 7370 7370 0
330 20250224 154900 154397400 7370 7370 7370 7370 0
331 20250224 154800 154397400 7370 7370 7370 7370 0
332 20250224 154700 154397400 7370 7370 7370 7370 498
333 20250224 154600 154397400 7370 7370 7370 7370 0
334 20250224 154500 154397400 7370 7370 7370 7370 0
335 20250224 154400 154397400 7370 7370 7370 7370 0
336 20250224 154300 154397400 7370 7370 7370 7370 0
337 20250224 154200 154397400 7370 7370 7370 7370 0
338 20250224 154100 154397400 7370 7370 7370 7370 0
339 20250224 154000 154397400 7370 7370 7370 7370 0
340 20250224 153900 154397400 7370 7370 7370 7370 0
341 20250224 153800 154397400 7370 7370 7370 7370 0
342 20250224 153700 154397400 7370 7370 7370 7370 0
343 20250224 153600 154397400 7370 7370 7370 7370 0
344 20250224 153500 154397400 7370 7370 7370 7370 0
345 20250224 153400 154397400 7370 7370 7370 7370 0
346 20250224 153300 154397400 7370 7370 7370 7370 0
347 20250224 153200 154397400 7370 7370 7370 7370 0
348 20250224 153100 154397400 7370 7370 7370 7370 0
349 20250224 153000 154397400 7370 7370 7370 7370 498
350 20250224 152900 150727140 7410 7410 7410 7410 0
351 20250224 152800 150727140 7410 7410 7410 7410 0
352 20250224 152700 150727140 7410 7410 7410 7410 0
353 20250224 152600 150727140 7410 7410 7410 7410 0
354 20250224 152500 150727140 7410 7410 7410 7410 0
355 20250224 152400 150727140 7410 7410 7410 7410 0
356 20250224 152300 150727140 7410 7410 7410 7410 0
357 20250224 152200 150727140 7410 7410 7410 7410 0
358 20250224 152100 150727140 7410 7410 7410 7410 0
359 20250224 152000 150727140 7410 7410 7410 7410 0
360 20250224 151900 150727140 7410 7410 7410 7410 0
361 20250224 151800 150727140 7410 7400 7410 7400 41
362 20250224 151700 150423370 7400 7400 7400 7400 0
363 20250224 151600 150423370 7400 7400 7400 7400 0
364 20250224 151500 150423370 7400 7400 7400 7400 14
365 20250224 151400 150319770 7410 7410 7410 7410 1
366 20250224 151300 150312360 7400 7400 7400 7400 80
367 20250224 151200 149720360 7400 7400 7400 7400 16
368 20250224 151100 149601960 7400 7400 7400 7400 0
369 20250224 151000 149601960 7400 7400 7400 7400 100
370 20250224 150900 148861960 7400 7400 7400 7400 0
371 20250224 150800 148861960 7400 7400 7400 7400 1
372 20250224 150700 148854560 7400 7400 7400 7400 0
373 20250224 150600 148854560 7400 7400 7400 7400 0
374 20250224 150500 148854560 7400 7400 7400 7400 0
375 20250224 150400 148854560 7400 7400 7400 7400 0
376 20250224 150300 148854560 7400 7400 7400 7400 0
377 20250224 150200 148854560 7400 7400 7400 7400 0
378 20250224 150100 148854560 7400 7400 7400 7400 0
379 20250224 150000 148854560 7400 7400 7400 7400 0
380 20250224 145900 148854560 7400 7400 7400 7400 0
381 20250224 145800 148854560 7400 7400 7400 7400 0
382 20250224 145700 148854560 7400 7400 7400 7400 0
383 20250224 145600 148854560 7400 7400 7400 7400 0
384 20250224 145500 148854560 7400 7400 7400 7400 0
385 20250224 145400 148854560 7400 7390 7400 7380 2558
386 20250224 145300 129975880 7390 7390 7390 7390 7
387 20250224 145200 129924150 7390 7390 7390 7390 0
388 20250224 145100 129924150 7390 7390 7390 7390 0
389 20250224 145000 129924150 7390 7390 7390 7390 0
390 20250224 144900 129924150 7390 7390 7390 7390 0
391 20250224 144800 129924150 7390 7390 7390 7390 0
392 20250224 144700 129924150 7390 7390 7390 7390 0
393 20250224 144600 129924150 7390 7390 7390 7390 0
394 20250224 144500 129924150 7390 7390 7390 7390 0
395 20250224 144400 129924150 7390 7380 7390 7380 25
396 20250224 144300 129739440 7380 7380 7380 7380 0
397 20250224 144200 129739440 7380 7380 7380 7380 0
398 20250224 144100 129739440 7380 7380 7380 7380 1
399 20250224 144000 129732060 7370 7370 7370 7370 0
400 20250224 143900 129732060 7370 7370 7370 7370 0
401 20250224 143800 129732060 7370 7370 7370 7370 0
402 20250224 143700 129732060 7370 7370 7370 7370 0
403 20250224 143600 129732060 7370 7370 7370 7370 16
404 20250224 143500 129614140 7380 7380 7380 7380 300
405 20250224 143400 127400140 7370 7370 7370 7370 20
406 20250224 143300 127252740 7380 7380 7380 7380 16
407 20250224 143200 127134660 7380 7380 7380 7380 0
408 20250224 143100 127134660 7380 7380 7380 7380 79
409 20250224 143000 126551640 7380 7380 7380 7380 0
410 20250224 142900 126551640 7380 7380 7380 7380 121
411 20250224 142800 125658660 7380 7380 7380 7380 0
412 20250224 142700 125658660 7380 7380 7380 7380 0
413 20250224 142600 125658660 7380 7380 7380 7380 0
414 20250224 142500 125658660 7380 7380 7380 7380 0
415 20250224 142400 125658660 7380 7380 7380 7380 0
416 20250224 142300 125658660 7380 7380 7380 7380 0
417 20250224 142200 125658660 7380 7380 7380 7380 0
418 20250224 142100 125658660 7380 7380 7380 7380 0
419 20250224 142000 125658660 7380 7380 7380 7380 0
420 20250224 141900 125658660 7380 7380 7380 7380 0
421 20250224 141800 125658660 7380 7380 7380 7380 0
422 20250224 141700 125658660 7380 7380 7380 7380 0
423 20250224 141600 125658660 7380 7380 7380 7380 200
424 20250224 141500 124182660 7380 7380 7380 7380 0
425 20250224 141400 124182660 7380 7380 7380 7380 0
426 20250224 141300 124182660 7380 7380 7380 7380 0
427 20250224 141200 124182660 7380 7380 7380 7380 30
428 20250224 141100 123961260 7370 7370 7370 7370 0
429 20250224 141000 123961260 7370 7370 7370 7370 0
430 20250224 140900 123961260 7370 7370 7370 7370 0
431 20250224 140800 123961260 7370 7370 7370 7370 0
432 20250224 140700 123961260 7370 7370 7370 7370 0
433 20250224 140600 123961260 7370 7370 7370 7370 5
434 20250224 140500 123924410 7380 7380 7380 7380 0
435 20250224 140400 123924410 7380 7380 7380 7380 5
436 20250224 140300 123887510 7370 7370 7370 7370 0
437 20250224 140200 123887510 7370 7370 7370 7370 0
438 20250224 140100 123887510 7370 7370 7370 7370 0
439 20250224 140000 123887510 7370 7370 7370 7370 0
440 20250224 135900 123887510 7370 7370 7370 7370 0
441 20250224 135800 123887510 7370 7370 7370 7370 3
442 20250224 135700 123865400 7370 7370 7370 7370 0
443 20250224 135600 123865400 7370 7370 7370 7370 0
444 20250224 135500 123865400 7370 7370 7370 7370 100
445 20250224 135400 123128400 7380 7380 7380 7380 0
446 20250224 135300 123128400 7380 7380 7380 7380 0
447 20250224 135200 123128400 7380 7380 7380 7380 0
448 20250224 135100 123128400 7380 7370 7380 7350 275
449 20250224 135000 121106160 7370 7370 7370 7370 0
450 20250224 134900 121106160 7370 7370 7370 7370 64
451 20250224 134800 120634480 7380 7380 7380 7380 0
452 20250224 134700 120634480 7380 7380 7380 7380 0
453 20250224 134600 120634480 7380 7380 7380 7380 0
454 20250224 134500 120634480 7380 7380 7380 7380 0
455 20250224 134400 120634480 7380 7380 7380 7380 39
456 20250224 134300 120346660 7390 7390 7390 7390 0
457 20250224 134200 120346660 7390 7390 7390 7390 88
458 20250224 134100 119696340 7390 7390 7390 7390 0
459 20250224 134000 119696340 7390 7390 7390 7390 0
460 20250224 133900 119696340 7390 7390 7390 7390 0
461 20250224 133800 119696340 7390 7390 7390 7390 0
462 20250224 133700 119696340 7390 7390 7390 7390 6
463 20250224 133600 119652000 7400 7400 7400 7400 0
464 20250224 133500 119652000 7400 7400 7400 7400 0
465 20250224 133400 119652000 7400 7400 7400 7400 0
466 20250224 133300 119652000 7400 7400 7400 7400 1
467 20250224 133200 119644600 7350 7350 7350 7350 0
468 20250224 133100 119644600 7350 7350 7350 7350 0
469 20250224 133000 119644600 7350 7350 7350 7350 0
470 20250224 132900 119644600 7350 7350 7350 7350 0
471 20250224 132800 119644600 7350 7350 7350 7350 0
472 20250224 132700 119644600 7350 7350 7350 7350 0
473 20250224 132600 119644600 7350 7350 7350 7350 0
474 20250224 132500 119644600 7350 7350 7350 7350 0
475 20250224 132400 119644600 7350 7350 7350 7350 98
476 20250224 132300 118924300 7400 7400 7400 7400 0
477 20250224 132200 118924300 7400 7400 7400 7400 0
478 20250224 132100 118924300 7400 7400 7400 7400 0
479 20250224 132000 118924300 7400 7400 7400 7400 0
480 20250224 131900 118924300 7400 7400 7400 7400 0
481 20250224 131800 118924300 7400 7400 7400 7400 0
482 20250224 131700 118924300 7400 7400 7400 7400 0
483 20250224 131600 118924300 7400 7400 7400 7400 0
484 20250224 131500 118924300 7400 7400 7400 7400 0
485 20250224 131400 118924300 7400 7400 7400 7400 0
486 20250224 131300 118924300 7400 7400 7400 7400 0
487 20250224 131200 118924300 7400 7400 7400 7400 0
488 20250224 131100 118924300 7400 7400 7400 7400 0
489 20250224 131000 118924300 7400 7400 7400 7400 0
490 20250224 130900 118924300 7400 7400 7400 7400 1
491 20250224 130800 118916900 7330 7330 7330 7330 0
492 20250224 130700 118916900 7330 7330 7330 7330 0
493 20250224 130600 118916900 7330 7400 7400 7330 1001
494 20250224 130500 111556280 7370 7370 7370 7370 9
495 20250224 130400 111489950 7370 7370 7370 7370 0
496 20250224 130300 111489950 7370 7370 7370 7370 68
497 20250224 130200 110988790 7370 7370 7370 7370 0
498 20250224 130100 110988790 7370 7370 7370 7370 0
499 20250224 130000 110988790 7370 7370 7370 7370 0
500 20250224 125900 110988790 7370 7370 7370 7370 0
501 20250224 125800 110988790 7370 7370 7370 7370 0
502 20250224 125700 110988790 7370 7370 7370 7370 2
503 20250224 125600 110974050 7370 7370 7370 7370 0
504 20250224 125500 110974050 7370 7370 7370 7370 20
505 20250224 125400 110826650 7370 7400 7400 7370 602
506 20250224 125300 106385720 7400 7400 7400 7400 0
507 20250224 125200 106385720 7400 7400 7400 7400 0
508 20250224 125100 106385720 7400 7400 7400 7400 0
509 20250224 125000 106385720 7400 7400 7400 7400 0
510 20250224 124900 106385720 7400 7400 7400 7400 0
511 20250224 124800 106385720 7400 7400 7400 7400 92
512 20250224 124700 105704920 7410 7410 7410 7410 0
513 20250224 124600 105704920 7410 7410 7410 7410 0
514 20250224 124500 105704920 7410 7410 7410 7410 0
515 20250224 124400 105704920 7410 7410 7410 7410 0
516 20250224 124300 105704920 7410 7410 7410 7410 0
517 20250224 124200 105704920 7410 7410 7410 7410 2
518 20250224 124100 105690100 7410 7410 7410 7410 0
519 20250224 124000 105690100 7410 7410 7410 7410 17
520 20250224 123900 105564130 7410 7410 7410 7410 8
521 20250224 123800 105504850 7410 7410 7410 7410 3
522 20250224 123700 105482620 7400 7400 7400 7400 0
523 20250224 123600 105482620 7400 7400 7400 7400 0
524 20250224 123500 105482620 7400 7400 7400 7400 147
525 20250224 123400 104394820 7400 7400 7400 7400 0
526 20250224 123300 104394820 7400 7400 7400 7400 0
527 20250224 123200 104394820 7400 7400 7400 7400 100
528 20250224 123100 103654820 7400 7400 7400 7400 0
529 20250224 123000 103654820 7400 7400 7400 7400 0
530 20250224 122900 103654820 7400 7400 7400 7400 0
531 20250224 122800 103654820 7400 7400 7400 7400 0
532 20250224 122700 103654820 7400 7400 7400 7400 0
533 20250224 122600 103654820 7400 7400 7400 7400 0
534 20250224 122500 103654820 7400 7400 7400 7400 0
535 20250224 122400 103654820 7400 7400 7400 7400 0
536 20250224 122300 103654820 7400 7400 7400 7400 0
537 20250224 122200 103654820 7400 7400 7400 7400 1
538 20250224 122100 103647420 7360 7360 7360 7360 0
539 20250224 122000 103647420 7360 7360 7360 7360 225
540 20250224 121900 101991420 7360 7360 7360 7360 0
541 20250224 121800 101991420 7360 7360 7360 7360 220
542 20250224 121700 100372220 7380 7380 7380 7380 54
543 20250224 121600 99973700 7390 7390 7390 7390 0
544 20250224 121500 99973700 7390 7390 7390 7390 443
545 20250224 121400 96699930 7390 7390 7390 7390 0
546 20250224 121300 96699930 7390 7390 7390 7390 0
547 20250224 121200 96699930 7390 7390 7390 7390 0
548 20250224 121100 96699930 7390 7400 7400 7390 200
549 20250224 121000 95221390 7400 7400 7400 7400 340
550 20250224 120900 92705390 7430 7430 7430 7430 0
551 20250224 120800 92705390 7430 7430 7430 7430 0
552 20250224 120700 92705390 7430 7430 7430 7430 0
553 20250224 120600 92705390 7430 7430 7430 7430 0
554 20250224 120500 92705390 7430 7430 7430 7430 0
555 20250224 120400 92705390 7430 7430 7430 7430 0
556 20250224 120300 92705390 7430 7430 7430 7430 0
557 20250224 120200 92705390 7430 7430 7430 7430 2
558 20250224 120100 92690530 7430 7430 7430 7430 0
559 20250224 120000 92690530 7430 7430 7430 7430 0
560 20250224 115900 92690530 7430 7430 7430 7430 0
561 20250224 115800 92690530 7430 7430 7430 7430 0
562 20250224 115700 92690530 7430 7430 7430 7430 0
563 20250224 115600 92690530 7430 7430 7430 7430 1
564 20250224 115500 92683100 7390 7390 7390 7390 0
565 20250224 115400 92683100 7390 7390 7390 7390 0
566 20250224 115300 92683100 7390 7390 7390 7390 0
567 20250224 115200 92683100 7390 7390 7390 7390 0
568 20250224 115100 92683100 7390 7390 7390 7390 0
569 20250224 115000 92683100 7390 7390 7390 7390 0
570 20250224 114900 92683100 7390 7390 7390 7390 0
571 20250224 114800 92683100 7390 7390 7390 7390 275
572 20250224 114700 90650850 7390 7390 7390 7390 0
573 20250224 114600 90650850 7390 7400 7400 7380 620
574 20250224 114500 86069060 7400 7400 7400 7400 33
575 20250224 114400 85824860 7400 7400 7400 7400 0
576 20250224 114300 85824860 7400 7400 7400 7400 0
577 20250224 114200 85824860 7400 7400 7400 7400 0
578 20250224 114100 85824860 7400 7370 7400 7370 39
579 20250224 114000 85537400 7340 7340 7340 7340 0
580 20250224 113900 85537400 7340 7360 7360 7340 100
581 20250224 113800 84803370 7370 7370 7370 7370 1
582 20250224 113700 84796000 7370 7370 7370 7370 0
583 20250224 113600 84796000 7370 7370 7370 7370 0
584 20250224 113500 84796000 7370 7370 7370 7370 0
585 20250224 113400 84796000 7370 7370 7370 7370 0
586 20250224 113300 84796000 7370 7370 7370 7370 0
587 20250224 113200 84796000 7370 7370 7370 7370 0
588 20250224 113100 84796000 7370 7370 7370 7370 0
589 20250224 113000 84796000 7370 7350 7370 7350 3
590 20250224 112900 84773930 7340 7340 7340 7340 0
591 20250224 112800 84773930 7340 7340 7340 7340 0
592 20250224 112700 84773930 7340 7340 7340 7340 0
593 20250224 112600 84773930 7340 7340 7340 7340 0
594 20250224 112500 84773930 7340 7340 7340 7340 0
595 20250224 112400 84773930 7340 7340 7340 7340 0
596 20250224 112300 84773930 7340 7340 7340 7340 0
597 20250224 112200 84773930 7340 7340 7340 7340 0
598 20250224 112100 84773930 7340 7340 7340 7340 0
599 20250224 112000 84773930 7340 7340 7340 7340 0
600 20250224 111900 84773930 7340 7340 7340 7340 10
601 20250224 111800 84700530 7340 7340 7340 7340 0
602 20250224 111700 84700530 7340 7340 7340 7340 0
603 20250224 111600 84700530 7340 7340 7340 7340 1
604 20250224 111500 84693190 7340 7340 7340 7340 0
605 20250224 111400 84693190 7340 7330 7340 7330 227
606 20250224 111300 83028800 7330 7330 7330 7330 0
607 20250224 111200 83028800 7330 7330 7330 7330 0
608 20250224 111100 83028800 7330 7330 7330 7330 0
609 20250224 111000 83028800 7330 7330 7330 7330 0
610 20250224 110900 83028800 7330 7330 7330 7330 0
611 20250224 110800 83028800 7330 7330 7330 7330 0
612 20250224 110700 83028800 7330 7330 7330 7330 1
613 20250224 110600 83021470 7290 7290 7290 7290 0
614 20250224 110500 83021470 7290 7290 7290 7290 0
615 20250224 110400 83021470 7290 7260 7290 7260 608
616 20250224 110300 78606190 7290 7290 7290 7290 0
617 20250224 110200 78606190 7290 7260 7290 7260 556
618 20250224 110100 74562370 7260 7260 7260 7260 3
619 20250224 110000 74540590 7260 7260 7260 7260 0
620 20250224 105900 74540590 7260 7260 7260 7260 0
621 20250224 105800 74540590 7260 7260 7260 7260 0
622 20250224 105700 74540590 7260 7260 7260 7260 1
623 20250224 105600 74533330 7260 7260 7260 7260 0
624 20250224 105500 74533330 7260 7260 7260 7260 0
625 20250224 105400 74533330 7260 7260 7260 7260 0
626 20250224 105300 74533330 7260 7260 7260 7260 0
627 20250224 105200 74533330 7260 7260 7260 7260 0
628 20250224 105100 74533330 7260 7260 7260 7260 0
629 20250224 105000 74533330 7260 7260 7260 7260 0
630 20250224 104900 74533330 7260 7260 7260 7260 0
631 20250224 104800 74533330 7260 7260 7260 7260 50
632 20250224 104700 74170330 7270 7270 7270 7270 0
633 20250224 104600 74170330 7270 7270 7270 7270 0
634 20250224 104500 74170330 7270 7270 7270 7270 0
635 20250224 104400 74170330 7270 7220 7270 7220 127
636 20250224 104300 73253340 7270 7270 7270 7270 1
637 20250224 104200 73246070 7210 7210 7210 7210 0
638 20250224 104100 73246070 7210 7210 7210 7210 0
639 20250224 104000 73246070 7210 7210 7210 7210 0
640 20250224 103900 73246070 7210 7250 7250 7210 1000
641 20250224 103800 66011860 7270 7270 7270 7270 0
642 20250224 103700 66011860 7270 7270 7270 7270 0
643 20250224 103600 66011860 7270 7270 7270 7270 0
644 20250224 103500 66011860 7270 7270 7270 7270 0
645 20250224 103400 66011860 7270 7270 7270 7270 0
646 20250224 103300 66011860 7270 7270 7270 7270 1
647 20250224 103200 66004590 7290 7290 7290 7290 0
648 20250224 103100 66004590 7290 7290 7290 7290 0
649 20250224 103000 66004590 7290 7290 7290 7290 1
650 20250224 102900 65997300 7270 7270 7270 7270 100
651 20250224 102800 65270300 7270 7260 7270 7260 38
652 20250224 102700 64994100 7210 7260 7270 7210 9
653 20250224 102600 64929050 7270 7240 7270 7180 1001
654 20250224 102500 57723710 7210 7210 7210 7210 0
655 20250224 102400 57723710 7210 7290 7290 7210 301
656 20250224 102300 55550710 7220 7300 7300 7220 1000
657 20250224 102200 48303320 7310 7310 7310 7310 0
658 20250224 102100 48303320 7310 7310 7310 7310 0
659 20250224 102000 48303320 7310 7320 7320 7310 994
660 20250224 101900 41037080 7340 7340 7340 7340 0
661 20250224 101800 41037080 7340 7340 7340 7340 1
662 20250224 101700 41029740 7340 7340 7340 7340 0
663 20250224 101600 41029740 7340 7340 7340 7340 0
664 20250224 101500 41029740 7340 7340 7340 7340 12
665 20250224 101400 40941660 7340 7340 7340 7340 2
666 20250224 101300 40926980 7350 7350 7350 7350 0
667 20250224 101200 40926980 7350 7350 7350 7350 0
668 20250224 101100 40926980 7350 7350 7350 7350 0
669 20250224 101000 40926980 7350 7350 7350 7350 0
670 20250224 100900 40926980 7350 7350 7350 7350 0
671 20250224 100800 40926980 7350 7350 7350 7350 0
672 20250224 100700 40926980 7350 7350 7350 7350 0
673 20250224 100600 40926980 7350 7350 7350 7350 0
674 20250224 100500 40926980 7350 7350 7350 7350 1
675 20250224 100400 40919630 7350 7350 7350 7350 0
676 20250224 100300 40919630 7350 7350 7350 7350 0
677 20250224 100200 40919630 7350 7350 7350 7350 0
678 20250224 100100 40919630 7350 7350 7350 7350 0
679 20250224 100000 40919630 7350 7350 7350 7350 0
680 20250224 095900 40919630 7350 7350 7350 7350 0
681 20250224 095800 40919630 7350 7350 7350 7350 0
682 20250224 095700 40919630 7350 7350 7350 7350 0
683 20250224 095600 40919630 7350 7350 7350 7350 0
684 20250224 095500 40919630 7350 7350 7350 7350 0
685 20250224 095400 40919630 7350 7350 7350 7350 0
686 20250224 095300 40919630 7350 7350 7350 7350 0
687 20250224 095200 40919630 7350 7350 7350 7350 0
688 20250224 095100 40919630 7350 7350 7350 7350 1
689 20250224 095000 40912280 7350 7350 7350 7350 10
690 20250224 094900 40838780 7310 7310 7310 7310 60
691 20250224 094800 40400180 7340 7340 7340 7340 0
692 20250224 094700 40400180 7340 7340 7340 7340 72
693 20250224 094600 39871700 7310 7340 7340 7310 140
694 20250224 094500 38848220 7350 7350 7350 7350 0
695 20250224 094400 38848220 7350 7350 7350 7350 1
696 20250224 094300 38840870 7350 7350 7350 7350 0
697 20250224 094200 38840870 7350 7350 7350 7350 0
698 20250224 094100 38840870 7350 7350 7350 7350 0
699 20250224 094000 38840870 7350 7350 7350 7350 100
700 20250224 093900 38105870 7350 7350 7350 7350 0
701 20250224 093800 38105870 7350 7350 7350 7350 0
702 20250224 093700 38105870 7350 7350 7350 7350 0
703 20250224 093600 38105870 7350 7350 7350 7350 0
704 20250224 093500 38105870 7350 7350 7350 7350 0
705 20250224 093400 38105870 7350 7350 7350 7350 0
706 20250224 093300 38105870 7350 7350 7350 7350 1
707 20250224 093200 38098520 7260 7260 7260 7260 0
708 20250224 093100 38098520 7260 7310 7310 7260 252
709 20250224 093000 36260280 7370 7350 7370 7350 11
710 20250224 092900 36179410 7340 7320 7340 7300 101
711 20250224 092800 35441180 7320 7320 7320 7320 0
712 20250224 092700 35441180 7320 7320 7320 7320 200
713 20250224 092600 33977180 7310 7300 7310 7300 88
714 20250224 092500 33333950 7300 7300 7300 7300 0
715 20250224 092400 33333950 7300 7300 7300 7300 0
716 20250224 092300 33333950 7300 7300 7300 7300 0
717 20250224 092200 33333950 7300 7330 7330 7300 220
718 20250224 092100 31727920 7310 7310 7310 7310 0
719 20250224 092000 31727920 7310 7310 7310 7310 0
720 20250224 091900 31727920 7310 7310 7310 7310 20
721 20250224 091800 31581720 7310 7310 7310 7310 5
722 20250224 091700 31545170 7310 7310 7310 7310 167
723 20250224 091600 30324400 7350 7350 7350 7350 0
724 20250224 091500 30324400 7350 7350 7350 7350 60
725 20250224 091400 29883400 7260 7260 7260 7260 6
726 20250224 091300 29839840 7510 7280 7510 7280 200
727 20250224 091200 28368190 7280 7280 7280 7280 0
728 20250224 091100 28368190 7280 7280 7280 7280 0
729 20250224 091000 28368190 7280 7280 7280 7280 1
730 20250224 090900 28360910 7210 7250 7250 7170 825
731 20250224 090800 22406360 7300 7290 7300 7290 31
732 20250224 090700 22180360 7290 7290 7290 7290 970
733 20250224 090600 15109060 7330 7330 7330 7280 166
734 20250224 090500 13900430 7280 7290 7290 7280 800
735 20250224 090400 8073720 7330 7330 7330 7330 65
736 20250224 090300 7597270 7330 7330 7330 7330 13
737 20250224 090200 7501980 7370 7450 7450 7330 812
738 20250224 090100 1531960 7360 7370 7370 7360 111
739 20250224 090000 714300 7590 7330 7590 7330 83