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

743
318160/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,743 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,212100,606532110,3915,3915,3915,3915,1411
20250224,212000,606532110,3915,3915,3915,3915,0
20250224,211900,606532110,3915,3915,3915,3915,0
20250224,211800,606532110,3915,3915,3915,3915,0
20250224,211700,606532110,3915,3915,3915,3915,0
20250224,211600,606532110,3915,3915,3915,3915,0
20250224,211500,606532110,3915,3915,3915,3915,0
20250224,211400,606532110,3915,3915,3915,3915,0
20250224,211300,606532110,3915,3915,3915,3915,0
20250224,211200,606532110,3915,3915,3915,3915,0
20250224,211100,606532110,3915,3915,3915,3915,0
20250224,211000,606532110,3915,3915,3915,3915,0
20250224,210900,606532110,3915,3915,3915,3915,0
20250224,210800,606532110,3915,3915,3915,3915,0
20250224,210700,606532110,3915,3915,3915,3915,0
20250224,210600,606532110,3915,3915,3915,3915,0
20250224,210500,606532110,3915,3915,3915,3915,0
20250224,210400,606532110,3915,3915,3915,3915,0
20250224,210300,606532110,3915,3915,3915,3915,0
20250224,210200,606532110,3915,3915,3915,3915,0
20250224,210100,606532110,3915,3915,3915,3915,0
20250224,210000,606532110,3915,3915,3915,3915,0
20250224,205900,606532110,3915,3915,3915,3915,0
20250224,205800,606532110,3915,3915,3915,3915,0
20250224,205700,606532110,3915,3915,3915,3915,0
20250224,205600,606532110,3915,3915,3915,3915,0
20250224,205500,606532110,3915,3915,3915,3915,0
20250224,205400,606532110,3915,3915,3915,3915,0
20250224,205300,606532110,3915,3915,3915,3915,0
20250224,205200,606532110,3915,3915,3915,3915,0
20250224,205100,606532110,3915,3915,3915,3915,1411
20250224,205000,606532110,3915,3915,3915,3915,0
20250224,204900,606532110,3915,3915,3915,3915,0
20250224,204800,606532110,3915,3915,3915,3915,0
20250224,204700,606532110,3915,3915,3915,3915,0
20250224,204600,606532110,3915,3915,3915,3915,0
20250224,204500,606532110,3915,3915,3915,3915,0
20250224,204400,606532110,3915,3915,3915,3915,0
20250224,204300,606532110,3915,3915,3915,3915,0
20250224,204200,606532110,3915,3915,3915,3915,0
20250224,204100,606532110,3915,3915,3915,3915,0
20250224,204000,606532110,3915,3915,3915,3915,0
20250224,203900,606532110,3915,3915,3915,3915,0
20250224,203800,606532110,3915,3915,3915,3915,0
20250224,203700,606532110,3915,3915,3915,3915,0
20250224,203600,606532110,3915,3915,3915,3915,0
20250224,203500,606532110,3915,3915,3915,3915,0
20250224,203400,606532110,3915,3915,3915,3915,0
20250224,203300,606532110,3915,3915,3915,3915,0
20250224,203200,606532110,3915,3915,3915,3915,0
20250224,203100,606532110,3915,3915,3915,3915,0
20250224,203000,606532110,3915,3915,3915,3915,0
20250224,202900,606532110,3915,3915,3915,3915,0
20250224,202800,606532110,3915,3915,3915,3915,0
20250224,202700,606532110,3915,3915,3915,3915,0
20250224,202600,606532110,3915,3915,3915,3915,0
20250224,202500,606532110,3915,3915,3915,3915,0
20250224,202400,606532110,3915,3915,3915,3915,0
20250224,202300,606532110,3915,3915,3915,3915,0
20250224,202200,606532110,3915,3915,3915,3915,0
20250224,202100,606532110,3915,3915,3915,3915,1411
20250224,202000,606532110,3915,3915,3915,3915,0
20250224,201900,606532110,3915,3915,3915,3915,0
20250224,201800,606532110,3915,3915,3915,3915,0
20250224,201700,606532110,3915,3915,3915,3915,0
20250224,201600,606532110,3915,3915,3915,3915,0
20250224,201500,606532110,3915,3915,3915,3915,0
20250224,201400,606532110,3915,3915,3915,3915,0
20250224,201300,606532110,3915,3915,3915,3915,0
20250224,201200,606532110,3915,3915,3915,3915,0
20250224,201100,606532110,3915,3915,3915,3915,0
20250224,201000,606532110,3915,3915,3915,3915,0
20250224,200900,606532110,3915,3915,3915,3915,0
20250224,200800,606532110,3915,3915,3915,3915,0
20250224,200700,606532110,3915,3915,3915,3915,0
20250224,200600,606532110,3915,3915,3915,3915,0
20250224,200500,606532110,3915,3915,3915,3915,0
20250224,200400,606532110,3915,3915,3915,3915,0
20250224,200300,606532110,3915,3915,3915,3915,0
20250224,200200,606532110,3915,3915,3915,3915,0
20250224,200100,606532110,3915,3915,3915,3915,0
20250224,200000,606532110,3915,3915,3915,3915,0
20250224,195900,606532110,3915,3915,3915,3915,0
20250224,195800,606532110,3915,3915,3915,3915,0
20250224,195700,606532110,3915,3915,3915,3915,0
20250224,195600,606532110,3915,3915,3915,3915,0
20250224,195500,606532110,3915,3915,3915,3915,0
20250224,195400,606532110,3915,3915,3915,3915,0
20250224,195300,606532110,3915,3915,3915,3915,0
20250224,195200,606532110,3915,3915,3915,3915,0
20250224,195100,606532110,3915,3915,3915,3915,1411
20250224,195000,606532110,3915,3915,3915,3915,0
20250224,194900,606532110,3915,3915,3915,3915,0
20250224,194800,606532110,3915,3915,3915,3915,0
20250224,194700,606532110,3915,3915,3915,3915,0
20250224,194600,606532110,3915,3915,3915,3915,0
20250224,194500,606532110,3915,3915,3915,3915,0
20250224,194400,606532110,3915,3915,3915,3915,0
20250224,194300,606532110,3915,3915,3915,3915,0
20250224,194200,606532110,3915,3915,3915,3915,0
20250224,194100,606532110,3915,3915,3915,3915,0
20250224,194000,606532110,3915,3915,3915,3915,0
20250224,193900,606532110,3915,3915,3915,3915,0
20250224,193800,606532110,3915,3915,3915,3915,0
20250224,193700,606532110,3915,3915,3915,3915,0
20250224,193600,606532110,3915,3915,3915,3915,0
20250224,193500,606532110,3915,3915,3915,3915,0
20250224,193400,606532110,3915,3915,3915,3915,0
20250224,193300,606532110,3915,3915,3915,3915,0
20250224,193200,606532110,3915,3915,3915,3915,0
20250224,193100,606532110,3915,3915,3915,3915,0
20250224,193000,606532110,3915,3915,3915,3915,0
20250224,192900,606532110,3915,3915,3915,3915,0
20250224,192800,606532110,3915,3915,3915,3915,0
20250224,192700,606532110,3915,3915,3915,3915,0
20250224,192600,606532110,3915,3915,3915,3915,0
20250224,192500,606532110,3915,3915,3915,3915,0
20250224,192400,606532110,3915,3915,3915,3915,0
20250224,192300,606532110,3915,3915,3915,3915,0
20250224,192200,606532110,3915,3915,3915,3915,0
20250224,192100,606532110,3915,3915,3915,3915,1411
20250224,192000,606532110,3915,3915,3915,3915,0
20250224,191900,606532110,3915,3915,3915,3915,0
20250224,191800,606532110,3915,3915,3915,3915,0
20250224,191700,606532110,3915,3915,3915,3915,0
20250224,191600,606532110,3915,3915,3915,3915,0
20250224,191500,606532110,3915,3915,3915,3915,0
20250224,191400,606532110,3915,3915,3915,3915,0
20250224,191300,606532110,3915,3915,3915,3915,0
20250224,191200,606532110,3915,3915,3915,3915,0
20250224,191100,606532110,3915,3915,3915,3915,0
20250224,191000,606532110,3915,3915,3915,3915,0
20250224,190900,606532110,3915,3915,3915,3915,0
20250224,190800,606532110,3915,3915,3915,3915,0
20250224,190700,606532110,3915,3915,3915,3915,0
20250224,190600,606532110,3915,3915,3915,3915,0
20250224,190500,606532110,3915,3915,3915,3915,0
20250224,190400,606532110,3915,3915,3915,3915,0
20250224,190300,606532110,3915,3915,3915,3915,0
20250224,190200,606532110,3915,3915,3915,3915,0
20250224,190100,606532110,3915,3915,3915,3915,0
20250224,190000,606532110,3915,3915,3915,3915,0
20250224,185900,606532110,3915,3915,3915,3915,0
20250224,185800,606532110,3915,3915,3915,3915,0
20250224,185700,606532110,3915,3915,3915,3915,0
20250224,185600,606532110,3915,3915,3915,3915,0
20250224,185500,606532110,3915,3915,3915,3915,0
20250224,185400,606532110,3915,3915,3915,3915,0
20250224,185300,606532110,3915,3915,3915,3915,0
20250224,185200,606532110,3915,3915,3915,3915,0
20250224,185100,606532110,3915,3915,3915,3915,1411
20250224,185000,606532110,3915,3915,3915,3915,0
20250224,184900,606532110,3915,3915,3915,3915,0
20250224,184800,606532110,3915,3915,3915,3915,0
20250224,184700,606532110,3915,3915,3915,3915,0
20250224,184600,606532110,3915,3915,3915,3915,0
20250224,184500,606532110,3915,3915,3915,3915,0
20250224,184400,606532110,3915,3915,3915,3915,0
20250224,184300,606532110,3915,3915,3915,3915,0
20250224,184200,606532110,3915,3915,3915,3915,0
20250224,184100,606532110,3915,3915,3915,3915,0
20250224,184000,606532110,3915,3915,3915,3915,0
20250224,183900,606532110,3915,3915,3915,3915,0
20250224,183800,606532110,3915,3915,3915,3915,0
20250224,183700,606532110,3915,3915,3915,3915,0
20250224,183600,606532110,3915,3915,3915,3915,0
20250224,183500,606532110,3915,3915,3915,3915,0
20250224,183400,606532110,3915,3915,3915,3915,0
20250224,183300,606532110,3915,3915,3915,3915,0
20250224,183200,606532110,3915,3915,3915,3915,0
20250224,183100,606532110,3915,3915,3915,3915,0
20250224,183000,606532110,3915,3915,3915,3915,0
20250224,182900,606532110,3915,3915,3915,3915,0
20250224,182800,606532110,3915,3915,3915,3915,0
20250224,182700,606532110,3915,3915,3915,3915,0
20250224,182600,606532110,3915,3915,3915,3915,0
20250224,182500,606532110,3915,3915,3915,3915,0
20250224,182400,606532110,3915,3915,3915,3915,0
20250224,182300,606532110,3915,3915,3915,3915,0
20250224,182200,606532110,3915,3915,3915,3915,0
20250224,182100,606532110,3915,3915,3915,3915,1411
20250224,182000,606532110,3915,3915,3915,3915,0
20250224,181900,606532110,3915,3915,3915,3915,0
20250224,181800,606532110,3915,3915,3915,3915,0
20250224,181700,606532110,3915,3915,3915,3915,0
20250224,181600,606532110,3915,3915,3915,3915,0
20250224,181500,606532110,3915,3915,3915,3915,0
20250224,181400,606532110,3915,3915,3915,3915,0
20250224,181300,606532110,3915,3915,3915,3915,0
20250224,181200,606532110,3915,3915,3915,3915,0
20250224,181100,606532110,3915,3915,3915,3915,0
20250224,181000,606532110,3915,3915,3915,3915,0
20250224,180900,606532110,3915,3915,3915,3915,0
20250224,180800,606532110,3915,3915,3915,3915,0
20250224,180700,606532110,3915,3915,3915,3915,0
20250224,180600,606532110,3915,3915,3915,3915,0
20250224,180500,606532110,3915,3915,3915,3915,0
20250224,180400,606532110,3915,3915,3915,3915,0
20250224,180300,606532110,3915,3915,3915,3915,0
20250224,180200,606532110,3915,3915,3915,3915,0
20250224,180100,606532110,3915,3915,3915,3915,0
20250224,180000,606532110,3915,3915,3915,3915,0
20250224,175900,606532110,3915,3915,3915,3915,0
20250224,175800,606532110,3915,3915,3915,3915,0
20250224,175700,606532110,3915,3915,3915,3915,0
20250224,175600,606532110,3915,3915,3915,3915,0
20250224,175500,606532110,3915,3915,3915,3915,0
20250224,175400,606532110,3915,3915,3915,3915,0
20250224,175300,606532110,3915,3915,3915,3915,0
20250224,175200,606532110,3915,3915,3915,3915,0
20250224,175100,606532110,3915,3915,3915,3915,1411
20250224,175000,606532110,3915,3915,3915,3915,0
20250224,174900,606532110,3915,3915,3915,3915,0
20250224,174800,606532110,3915,3915,3915,3915,0
20250224,174700,606532110,3915,3915,3915,3915,0
20250224,174600,606532110,3915,3915,3915,3915,0
20250224,174500,606532110,3915,3915,3915,3915,0
20250224,174400,606532110,3915,3915,3915,3915,0
20250224,174300,606532110,3915,3915,3915,3915,0
20250224,174200,606532110,3915,3915,3915,3915,0
20250224,174100,606532110,3915,3915,3915,3915,0
20250224,174000,606532110,3915,3915,3915,3915,0
20250224,173900,606532110,3915,3915,3915,3915,0
20250224,173800,606532110,3915,3915,3915,3915,0
20250224,173700,606532110,3915,3915,3915,3915,0
20250224,173600,606532110,3915,3915,3915,3915,0
20250224,173500,606532110,3915,3915,3915,3915,0
20250224,173400,606532110,3915,3915,3915,3915,0
20250224,173300,606532110,3915,3915,3915,3915,0
20250224,173200,606532110,3915,3915,3915,3915,0
20250224,173100,606532110,3915,3915,3915,3915,0
20250224,173000,606532110,3915,3915,3915,3915,0
20250224,172900,606532110,3915,3915,3915,3915,0
20250224,172800,606532110,3915,3915,3915,3915,0
20250224,172700,606532110,3915,3915,3915,3915,0
20250224,172600,606532110,3915,3915,3915,3915,0
20250224,172500,606532110,3915,3915,3915,3915,0
20250224,172400,606532110,3915,3915,3915,3915,0
20250224,172300,606532110,3915,3915,3915,3915,0
20250224,172200,606532110,3915,3915,3915,3915,0
20250224,172100,606532110,3915,3915,3915,3915,1411
20250224,172000,606532110,3915,3915,3915,3915,0
20250224,171900,606532110,3915,3915,3915,3915,0
20250224,171800,606532110,3915,3915,3915,3915,0
20250224,171700,606532110,3915,3915,3915,3915,0
20250224,171600,606532110,3915,3915,3915,3915,0
20250224,171500,606532110,3915,3915,3915,3915,0
20250224,171400,606532110,3915,3915,3915,3915,0
20250224,171300,606532110,3915,3915,3915,3915,0
20250224,171200,606532110,3915,3915,3915,3915,0
20250224,171100,606532110,3915,3915,3915,3915,0
20250224,171000,606532110,3915,3915,3915,3915,0
20250224,170900,606532110,3915,3915,3915,3915,0
20250224,170800,606532110,3915,3915,3915,3915,0
20250224,170700,606532110,3915,3915,3915,3915,0
20250224,170600,606532110,3915,3915,3915,3915,0
20250224,170500,606532110,3915,3915,3915,3915,0
20250224,170400,606532110,3915,3915,3915,3915,0
20250224,170300,606532110,3915,3915,3915,3915,0
20250224,170200,606532110,3915,3915,3915,3915,0
20250224,170100,606532110,3915,3915,3915,3915,0
20250224,170000,606532110,3915,3915,3915,3915,0
20250224,165900,606532110,3915,3915,3915,3915,0
20250224,165800,606532110,3915,3915,3915,3915,0
20250224,165700,606532110,3915,3915,3915,3915,0
20250224,165600,606532110,3915,3915,3915,3915,0
20250224,165500,606532110,3915,3915,3915,3915,0
20250224,165400,606532110,3915,3915,3915,3915,0
20250224,165300,606532110,3915,3915,3915,3915,0
20250224,165200,606532110,3915,3915,3915,3915,0
20250224,165100,606532110,3915,3915,3915,3915,1411
20250224,165000,606532110,3915,3915,3915,3915,0
20250224,164900,606532110,3915,3915,3915,3915,0
20250224,164800,606532110,3915,3915,3915,3915,0
20250224,164700,606532110,3915,3915,3915,3915,0
20250224,164600,606532110,3915,3915,3915,3915,0
20250224,164500,606532110,3915,3915,3915,3915,0
20250224,164400,606532110,3915,3915,3915,3915,0
20250224,164300,606532110,3915,3915,3915,3915,0
20250224,164200,606532110,3915,3915,3915,3915,0
20250224,164100,606532110,3915,3915,3915,3915,0
20250224,164000,606532110,3915,3915,3915,3915,0
20250224,163900,606532110,3915,3915,3915,3915,0
20250224,163800,606532110,3915,3915,3915,3915,0
20250224,163700,606532110,3915,3915,3915,3915,0
20250224,163600,606532110,3915,3915,3915,3915,0
20250224,163500,606532110,3915,3915,3915,3915,0
20250224,163400,606532110,3915,3915,3915,3915,0
20250224,163300,606532110,3915,3915,3915,3915,0
20250224,163200,606532110,3915,3915,3915,3915,0
20250224,163100,606532110,3915,3915,3915,3915,0
20250224,163000,606532110,3915,3915,3915,3915,0
20250224,162900,606532110,3915,3915,3915,3915,0
20250224,162800,606532110,3915,3915,3915,3915,0
20250224,162700,606532110,3915,3915,3915,3915,0
20250224,162600,606532110,3915,3915,3915,3915,0
20250224,162500,606532110,3915,3915,3915,3915,0
20250224,162400,606532110,3915,3915,3915,3915,0
20250224,162300,606532110,3915,3915,3915,3915,0
20250224,162200,606532110,3915,3915,3915,3915,0
20250224,162100,606532110,3915,3915,3915,3915,1411
20250224,162000,606532110,3915,3915,3915,3915,0
20250224,161900,606532110,3915,3915,3915,3915,0
20250224,161800,606532110,3915,3915,3915,3915,0
20250224,161700,606532110,3915,3915,3915,3915,0
20250224,161600,606532110,3915,3915,3915,3915,0
20250224,161500,606532110,3915,3915,3915,3915,0
20250224,161400,606532110,3915,3915,3915,3915,0
20250224,161300,606532110,3915,3915,3915,3915,0
20250224,161200,606532110,3915,3915,3915,3915,0
20250224,161100,606532110,3915,3915,3915,3915,0
20250224,161000,606532110,3915,3915,3915,3915,0
20250224,160900,606532110,3915,3915,3915,3915,0
20250224,160800,606532110,3915,3915,3915,3915,0
20250224,160700,606532110,3915,3915,3915,3915,0
20250224,160600,606532110,3915,3915,3915,3915,0
20250224,160500,606532110,3915,3915,3915,3915,0
20250224,160400,606532110,3915,3915,3915,3915,0
20250224,160300,606532110,3915,3915,3915,3915,0
20250224,160200,606532110,3915,3915,3915,3915,0
20250224,160100,606532110,3915,3915,3915,3915,0
20250224,160000,606532110,3915,3915,3915,3915,0
20250224,155900,606532110,3915,3915,3915,3915,0
20250224,155800,606532110,3915,3915,3915,3915,0
20250224,155700,606532110,3915,3915,3915,3915,0
20250224,155600,606532110,3915,3915,3915,3915,0
20250224,155500,606532110,3915,3915,3915,3915,0
20250224,155400,606532110,3915,3915,3915,3915,0
20250224,155300,606532110,3915,3915,3915,3915,0
20250224,155200,606532110,3915,3915,3915,3915,0
20250224,155100,606532110,3915,3915,3915,3915,1411
20250224,155000,606532110,3915,3915,3915,3915,0
20250224,154900,606532110,3915,3915,3915,3915,0
20250224,154800,606532110,3915,3915,3915,3915,0
20250224,154700,606532110,3915,3915,3915,3915,0
20250224,154600,606532110,3915,3915,3915,3915,0
20250224,154500,606532110,3915,3915,3915,3915,0
20250224,154400,606532110,3915,3915,3915,3915,0
20250224,154300,606532110,3915,3915,3915,3915,0
20250224,154200,606532110,3915,3915,3915,3915,0
20250224,154100,606532110,3915,3915,3915,3915,0
20250224,154000,606532110,3915,3915,3915,3915,0
20250224,153900,606532110,3915,3915,3915,3915,0
20250224,153800,606532110,3915,3915,3915,3915,0
20250224,153700,606532110,3915,3915,3915,3915,0
20250224,153600,606532110,3915,3915,3915,3915,0
20250224,153500,606532110,3915,3915,3915,3915,0
20250224,153400,606532110,3915,3915,3915,3915,0
20250224,153300,606532110,3915,3915,3915,3915,0
20250224,153200,606532110,3915,3915,3915,3915,0
20250224,153100,606532110,3915,3915,3915,3915,0
20250224,153000,606532110,3915,3915,3915,3915,1411
20250224,152900,601008045,3920,3920,3920,3920,0
20250224,152800,601008045,3920,3920,3920,3920,0
20250224,152700,601008045,3920,3920,3920,3920,0
20250224,152600,601008045,3920,3920,3920,3920,0
20250224,152500,601008045,3920,3920,3920,3920,0
20250224,152400,601008045,3920,3920,3920,3920,0
20250224,152300,601008045,3920,3920,3920,3920,0
20250224,152200,601008045,3920,3920,3920,3920,0
20250224,152100,601008045,3920,3920,3920,3920,0
20250224,152000,601008045,3920,3920,3920,3920,0
20250224,151900,601008045,3920,3885,3920,3875,2368
20250224,151800,591794285,3875,3875,3875,3875,44
20250224,151700,591623785,3905,3905,3905,3905,0
20250224,151600,591623785,3905,3905,3905,3905,0
20250224,151500,591623785,3905,3905,3905,3905,0
20250224,151400,591623785,3905,3905,3905,3905,0
20250224,151300,591623785,3905,3905,3905,3905,104
20250224,151200,591217665,3905,3905,3905,3905,2
20250224,151100,591209855,3870,3920,3925,3870,500
20250224,151000,589263445,3925,3895,3925,3895,485
20250224,150900,587372250,3895,3890,3895,3890,98
20250224,150800,586991010,3890,3890,3890,3890,0
20250224,150700,586991010,3890,3870,3890,3870,335
20250224,150600,585694520,3870,3870,3870,3870,670
20250224,150500,583101620,3870,3870,3870,3870,1415
20250224,150400,577625570,3880,3880,3880,3880,1
20250224,150300,577621690,3885,3885,3885,3885,0
20250224,150200,577621690,3885,3885,3885,3885,0
20250224,150100,577621690,3885,3885,3885,3885,38
20250224,150000,577474060,3890,3890,3890,3890,0
20250224,145900,577474060,3890,3890,3890,3890,0
20250224,145800,577474060,3890,3890,3890,3890,0
20250224,145700,577474060,3890,3890,3890,3890,50
20250224,145600,577279560,3890,3870,3890,3865,88
20250224,145500,576939340,3860,3890,3890,3860,477
20250224,145400,575095170,3890,3890,3890,3890,100
20250224,145300,574706170,3890,3890,3890,3890,4
20250224,145200,574690610,3880,3880,3880,3880,1
20250224,145100,574686730,3865,3865,3865,3865,0
20250224,145000,574686730,3865,3865,3865,3865,70
20250224,144900,574416180,3865,3865,3865,3865,0
20250224,144800,574416180,3865,3865,3865,3865,56
20250224,144700,574199740,3890,3890,3890,3890,0
20250224,144600,574199740,3890,3890,3890,3890,0
20250224,144500,574199740,3890,3890,3890,3890,0
20250224,144400,574199740,3890,3890,3890,3890,0
20250224,144300,574199740,3890,3890,3890,3890,3
20250224,144200,574188070,3890,3860,3895,3860,3197
20250224,144100,561844310,3860,3900,3900,3855,16883
20250224,144000,496745595,3900,3890,3900,3890,41
20250224,143900,496585865,3900,3900,3900,3900,0
20250224,143800,496585865,3900,3880,3900,3880,23
20250224,143700,496496550,3865,3875,3875,3865,20220
20250224,143600,418344215,3875,3875,3875,3875,0
20250224,143500,418344215,3875,3875,3875,3875,0
20250224,143400,418344215,3875,3875,3875,3875,53
20250224,143300,418138840,3875,3875,3875,3875,0
20250224,143200,418138840,3875,3875,3875,3875,0
20250224,143100,418138840,3875,3875,3875,3875,0
20250224,143000,418138840,3875,3875,3875,3875,0
20250224,142900,418138840,3875,3895,3900,3875,93
20250224,142800,417776365,3875,3875,3875,3875,0
20250224,142700,417776365,3875,3875,3875,3875,0
20250224,142600,417776365,3875,3875,3875,3875,0
20250224,142500,417776365,3875,3875,3875,3875,0
20250224,142400,417776365,3875,3875,3875,3875,0
20250224,142300,417776365,3875,3875,3875,3875,60
20250224,142200,417543865,3875,3875,3875,3875,69
20250224,142100,417276490,3900,3900,3900,3900,0
20250224,142000,417276490,3900,3900,3900,3900,3
20250224,141900,417264790,3900,3885,3900,3885,200
20250224,141800,416486755,3890,3890,3890,3890,0
20250224,141700,416486755,3890,3880,3890,3880,77
20250224,141600,416187845,3865,3865,3865,3865,0
20250224,141500,416187845,3865,3865,3865,3865,75
20250224,141400,415897970,3870,3880,3880,3865,104
20250224,141300,415494505,3880,3880,3880,3880,201
20250224,141200,414714625,3870,3870,3870,3870,2267
20250224,141100,405941335,3870,3870,3870,3870,0
20250224,141000,405941335,3870,3875,3875,3870,900
20250224,140900,402457895,3890,3890,3890,3890,0
20250224,140800,402457895,3890,3890,3890,3890,224
20250224,140700,401586535,3890,3870,3890,3870,106
20250224,140600,401174315,3890,3885,3890,3885,1300
20250224,140500,396117320,3890,3890,3890,3890,0
20250224,140400,396117320,3890,3890,3890,3890,0
20250224,140300,396117320,3890,3890,3890,3890,1
20250224,140200,396113430,3880,3885,3885,3880,656
20250224,140100,393564950,3890,3890,3890,3890,0
20250224,140000,393564950,3890,3890,3890,3890,0
20250224,135900,393564950,3890,3890,3890,3890,0
20250224,135800,393564950,3890,3890,3890,3890,0
20250224,135700,393564950,3890,3890,3890,3890,50
20250224,135600,393370450,3890,3890,3890,3890,3
20250224,135500,393358780,3880,3880,3880,3880,1289
20250224,135400,388357460,3880,3880,3880,3880,470
20250224,135300,386533860,3870,3870,3870,3870,0
20250224,135200,386533860,3870,3870,3870,3870,0
20250224,135100,386533860,3870,3870,3870,3870,0
20250224,135000,386533860,3870,3875,3875,3870,39
20250224,134900,386382875,3875,3875,3875,3875,0
20250224,134800,386382875,3875,3875,3875,3875,0
20250224,134700,386382875,3875,3880,3880,3875,1924
20250224,134600,378918165,3885,3885,3885,3885,0
20250224,134500,378918165,3885,3885,3885,3885,20
20250224,134400,378840465,3885,3885,3885,3885,1
20250224,134300,378836580,3885,3885,3885,3885,0
20250224,134200,378836580,3885,3880,3885,3880,2187
20250224,134100,370350975,3875,3875,3875,3875,0
20250224,134000,370350975,3875,3875,3875,3875,0
20250224,133900,370350975,3875,3875,3875,3875,0
20250224,133800,370350975,3875,3875,3875,3875,0
20250224,133700,370350975,3875,3875,3875,3875,1
20250224,133600,370347100,3870,3870,3870,3870,0
20250224,133500,370347100,3870,3870,3870,3870,101
20250224,133400,369956230,3880,3880,3880,3880,0
20250224,133300,369956230,3880,3880,3880,3880,10
20250224,133200,369917430,3880,3880,3880,3880,2071
20250224,133100,361881950,3880,3880,3880,3880,0
20250224,133000,361881950,3880,3880,3880,3880,2
20250224,132900,361874190,3880,3880,3880,3880,1
20250224,132800,361870310,3880,3880,3880,3880,0
20250224,132700,361870310,3880,3880,3880,3880,0
20250224,132600,361870310,3880,3880,3880,3880,1
20250224,132500,361866430,3885,3885,3885,3885,0
20250224,132400,361866430,3885,3885,3885,3885,100
20250224,132300,361477930,3885,3875,3885,3875,35
20250224,132200,361342255,3870,3870,3870,3870,0
20250224,132100,361342255,3870,3870,3870,3870,69
20250224,132000,361075225,3885,3885,3885,3885,501
20250224,131900,359128840,3885,3880,3885,3880,1000
20250224,131800,355245260,3875,3875,3875,3875,3
20250224,131700,355233635,3885,3885,3885,3885,0
20250224,131600,355233635,3885,3885,3885,3885,0
20250224,131500,355233635,3885,3885,3885,3885,0
20250224,131400,355233635,3885,3885,3885,3885,0
20250224,131300,355233635,3885,3885,3885,3885,11
20250224,131200,355190900,3885,3885,3885,3885,1
20250224,131100,355187015,3865,3865,3865,3865,0
20250224,131000,355187015,3865,3865,3865,3865,0
20250224,130900,355187015,3865,3865,3865,3865,0
20250224,130800,355187015,3865,3865,3865,3865,0
20250224,130700,355187015,3865,3865,3865,3865,0
20250224,130600,355187015,3865,3885,3885,3865,468
20250224,130500,353377195,3880,3890,3890,3880,1672
20250224,130400,346889330,3890,3890,3890,3885,420
20250224,130300,345255745,3905,3905,3905,3905,0
20250224,130200,345255745,3905,3905,3905,3905,0
20250224,130100,345255745,3905,3905,3905,3905,200
20250224,130000,344474745,3905,3905,3905,3905,137
20250224,125900,343939760,3900,3905,3905,3900,375
20250224,125800,342476200,3930,3930,3930,3930,0
20250224,125700,342476200,3930,3930,3930,3930,1
20250224,125600,342472270,3900,3895,3935,3895,666
20250224,125500,339858350,3910,3910,3910,3910,0
20250224,125400,339858350,3910,3910,3910,3910,0
20250224,125300,339858350,3910,3910,3910,3910,0
20250224,125200,339858350,3910,3890,3910,3890,57
20250224,125100,339635820,3880,3880,3880,3880,0
20250224,125000,339635820,3880,3880,3880,3880,0
20250224,124900,339635820,3880,3880,3880,3880,0
20250224,124800,339635820,3880,3880,3880,3880,0
20250224,124700,339635820,3880,3880,3880,3880,0
20250224,124600,339635820,3880,3880,3880,3880,0
20250224,124500,339635820,3880,3880,3880,3880,0
20250224,124400,339635820,3880,3890,3890,3880,27
20250224,124300,339530920,3900,3900,3900,3900,293
20250224,124200,338388220,3920,3925,3925,3920,176
20250224,124100,337697520,3920,3920,3920,3920,0
20250224,124000,337697520,3920,3920,3925,3920,89
20250224,123900,337348375,3920,3900,3920,3900,346
20250224,123800,335993845,3900,3900,3900,3900,283
20250224,123700,334890145,3900,3890,3900,3890,717
20250224,123600,332094845,3890,3890,3890,3890,0
20250224,123500,332094845,3890,3890,3890,3890,313
20250224,123400,330877275,3870,3875,3875,3865,671
20250224,123300,328283340,3875,3875,3875,3875,0
20250224,123200,328283340,3875,3875,3875,3875,1555
20250224,123100,322257715,3875,3875,3875,3875,1772
20250224,123000,315391215,3890,3890,3890,3890,0
20250224,122900,315391215,3890,3890,3890,3890,12
20250224,122800,315344535,3890,3890,3890,3890,292
20250224,122700,314208655,3890,3890,3890,3890,0
20250224,122600,314208655,3890,3890,3890,3890,500
20250224,122500,312263655,3890,3890,3890,3890,10
20250224,122400,312224755,3895,3895,3895,3895,19
20250224,122300,312150750,3890,3890,3890,3890,28
20250224,122200,312041830,3890,3890,3890,3890,18
20250224,122100,311971810,3890,3890,3890,3890,35
20250224,122000,311835660,3890,3890,3890,3890,0
20250224,121900,311835660,3890,3890,3890,3890,0
20250224,121800,311835660,3890,3890,3890,3890,191
20250224,121700,311092670,3890,3890,3890,3890,0
20250224,121600,311092670,3890,3890,3890,3890,0
20250224,121500,311092670,3890,3890,3890,3890,0
20250224,121400,311092670,3890,3890,3890,3890,10
20250224,121300,311053770,3890,3890,3890,3890,30
20250224,121200,310937070,3895,3895,3895,3895,2
20250224,121100,310929280,3890,3895,3900,3890,4
20250224,121000,310913705,3890,3890,3890,3890,0
20250224,120900,310913705,3890,3890,3890,3890,509
20250224,120800,308933695,3890,3890,3890,3890,0
20250224,120700,308933695,3890,3890,3890,3890,1
20250224,120600,308929805,3890,3885,3890,3885,310
20250224,120500,307723910,3880,3880,3880,3880,0
20250224,120400,307723910,3880,3880,3880,3880,0
20250224,120300,307723910,3880,3880,3880,3880,51
20250224,120200,307526030,3880,3880,3880,3880,0
20250224,120100,307526030,3880,3880,3880,3880,0
20250224,120000,307526030,3880,3880,3880,3880,0
20250224,115900,307526030,3880,3880,3880,3880,1
20250224,115800,307522150,3880,3880,3880,3880,0
20250224,115700,307522150,3880,3880,3880,3880,293
20250224,115600,306385310,3875,3875,3875,3875,0
20250224,115500,306385310,3875,3875,3875,3875,0
20250224,115400,306385310,3875,3875,3875,3875,0
20250224,115300,306385310,3875,3875,3875,3875,0
20250224,115200,306385310,3875,3875,3875,3875,18
20250224,115100,306315560,3875,3875,3875,3875,0
20250224,115000,306315560,3875,3875,3875,3875,100
20250224,114900,305928060,3875,3875,3875,3875,0
20250224,114800,305928060,3875,3875,3875,3875,0
20250224,114700,305928060,3875,3875,3875,3875,0
20250224,114600,305928060,3875,3875,3875,3875,0
20250224,114500,305928060,3875,3875,3875,3875,21
20250224,114400,305846685,3875,3875,3875,3875,0
20250224,114300,305846685,3875,3875,3875,3875,0
20250224,114200,305846685,3875,3870,3875,3870,58
20250224,114100,305622125,3870,3870,3870,3870,0
20250224,114000,305622125,3870,3880,3880,3870,242
20250224,113900,304683365,3875,3875,3875,3875,332
20250224,113800,303396865,3870,3870,3870,3870,34
20250224,113700,303265285,3870,3860,3870,3860,1143
20250224,113600,298841885,3870,3870,3870,3870,0
20250224,113500,298841885,3870,3870,3870,3870,0
20250224,113400,298841885,3870,3870,3870,3870,0
20250224,113300,298841885,3870,3870,3870,3870,200
20250224,113200,298067885,3865,3865,3865,3865,25
20250224,113100,297971260,3870,3870,3870,3870,0
20250224,113000,297971260,3870,3870,3870,3870,100
20250224,112900,297584260,3870,3870,3870,3870,0
20250224,112800,297584260,3870,3870,3870,3870,0
20250224,112700,297584260,3870,3870,3870,3870,0
20250224,112600,297584260,3870,3870,3870,3870,2
20250224,112500,297576520,3870,3870,3870,3870,56
20250224,112400,297359800,3865,3865,3865,3865,106
20250224,112300,296950110,3865,3865,3865,3865,0
20250224,112200,296950110,3865,3865,3865,3865,183
20250224,112100,296242815,3865,3870,3870,3865,111
20250224,112000,295813300,3870,3870,3870,3870,2
20250224,111900,295805560,3870,3860,3870,3860,2
20250224,111800,295797830,3870,3870,3870,3870,200
20250224,111700,295023830,3875,3875,3875,3875,2
20250224,111600,295016080,3875,3875,3875,3875,0
20250224,111500,295016080,3875,3870,3875,3860,424
20250224,111400,293378850,3865,3865,3865,3865,0
20250224,111300,293378850,3865,3865,3865,3865,22
20250224,111200,293293820,3860,3860,3860,3860,0
20250224,111100,293293820,3860,3870,3870,3860,1039
20250224,111000,289282280,3870,3870,3870,3870,0
20250224,110900,289282280,3870,3870,3870,3870,203
20250224,110800,288496670,3865,3865,3865,3865,200
20250224,110700,287723670,3850,3850,3850,3850,0
20250224,110600,287723670,3850,3850,3850,3850,150
20250224,110500,287146170,3850,3850,3850,3850,0
20250224,110400,287146170,3850,3850,3850,3850,84
20250224,110300,286822770,3875,3875,3875,3875,0
20250224,110200,286822770,3875,3875,3875,3875,0
20250224,110100,286822770,3875,3875,3875,3875,0
20250224,110000,286822770,3875,3875,3875,3875,100
20250224,105900,286435270,3875,3850,3875,3850,3
20250224,105800,286423670,3850,3855,3855,3850,1599
20250224,105700,280263390,3855,3855,3855,3855,0
20250224,105600,280263390,3855,3855,3855,3855,1
20250224,105500,280259535,3875,3865,3875,3865,34
20250224,105400,280127800,3875,3850,3875,3850,120
20250224,105300,279663805,3855,3855,3855,3855,0
20250224,105200,279663805,3855,3855,3855,3855,9
20250224,105100,279629110,3860,3860,3860,3860,5
20250224,105000,279609810,3860,3860,3860,3860,0
20250224,104900,279609810,3860,3860,3860,3860,0
20250224,104800,279609810,3860,3860,3860,3860,11
20250224,104700,279567350,3850,3850,3850,3850,0
20250224,104600,279567350,3850,3855,3855,3850,454
20250224,104500,277818005,3855,3855,3855,3855,1
20250224,104400,277814150,3865,3865,3865,3865,0
20250224,104300,277814150,3865,3865,3865,3865,0
20250224,104200,277814150,3865,3865,3865,3865,0
20250224,104100,277814150,3865,3865,3865,3865,0
20250224,104000,277814150,3865,3865,3865,3865,0
20250224,103900,277814150,3865,3865,3865,3865,0
20250224,103800,277814150,3865,3865,3865,3865,10
20250224,103700,277775500,3850,3850,3850,3850,100
20250224,103600,277390500,3850,3850,3850,3850,24
20250224,103500,277298100,3850,3850,3850,3850,1
20250224,103400,277294250,3850,3855,3855,3850,2574
20250224,103300,267383720,3855,3860,3860,3855,236
20250224,103200,266473740,3865,3865,3865,3865,0
20250224,103100,266473740,3865,3865,3865,3865,334
20250224,103000,265182830,3865,3865,3865,3865,100
20250224,102900,264796330,3860,3860,3860,3860,5
20250224,102800,264777030,3855,3855,3855,3855,0
20250224,102700,264777030,3855,3855,3855,3855,215
20250224,102600,263948205,3850,3850,3850,3850,2
20250224,102500,263940505,3855,3855,3855,3855,482
20250224,102400,262082395,3855,3855,3855,3855,0
20250224,102300,262082395,3855,3855,3855,3855,18
20250224,102200,262013005,3860,3860,3860,3860,0
20250224,102100,262013005,3860,3860,3860,3860,0
20250224,102000,262013005,3860,3860,3860,3860,0
20250224,101900,262013005,3860,3860,3860,3860,145
20250224,101800,261453305,3860,3855,3860,3855,240
20250224,101700,260527170,3860,3860,3860,3860,50
20250224,101600,260334170,3855,3855,3855,3855,250
20250224,101500,259370420,3865,3865,3865,3865,195
20250224,101400,258616745,3865,3860,3865,3860,127
20250224,101300,258126000,3855,3855,3855,3855,49
20250224,101200,257937105,3855,3855,3855,3855,1
20250224,101100,257933250,3855,3855,3855,3855,50
20250224,101000,257740500,3855,3855,3855,3855,8
20250224,100900,257709660,3850,3850,3850,3850,0
20250224,100800,257709660,3850,3850,3850,3850,655
20250224,100700,255187910,3855,3860,3860,3855,1816
20250224,100600,248180700,3860,3860,3860,3860,0
20250224,100500,248180700,3860,3860,3860,3860,7
20250224,100400,248153680,3860,3860,3860,3860,5
20250224,100300,248134380,3860,3865,3865,3860,193
20250224,100200,247389350,3865,3860,3865,3860,205
20250224,100100,246598030,3860,3870,3870,3860,117
20250224,100000,246146240,3870,3875,3875,3870,271
20250224,095900,245096225,3880,3880,3880,3880,0
20250224,095800,245096225,3880,3885,3895,3880,5271
20250224,095700,224643420,3880,3875,3880,3875,2598
20250224,095600,214565040,3875,3875,3875,3875,0
20250224,095500,214565040,3875,3870,3875,3870,50
20250224,095400,214371295,3875,3850,3875,3850,267
20250224,095300,213343320,3850,3855,3855,3850,1295
20250224,095200,208355070,3855,3855,3855,3850,585
20250224,095100,206100810,3855,3850,3855,3850,142
20250224,095000,205553900,3850,3860,3860,3850,1570
20250224,094900,199504945,3870,3880,3880,3865,292
20250224,094800,198375905,3880,3880,3880,3880,1
20250224,094700,198372025,3885,3875,3885,3875,18
20250224,094600,198302195,3875,3865,3875,3865,62
20250224,094500,198062285,3850,3860,3860,3850,904
20250224,094400,194580145,3865,3850,3870,3850,10
20250224,094300,194541545,3850,3855,3855,3850,3866
20250224,094200,179653545,3855,3855,3855,3855,5
20250224,094100,179634270,3880,3880,3880,3880,2
20250224,094000,179626510,3885,3855,3885,3855,94
20250224,093900,179262670,3860,3890,3890,3860,516
20250224,093800,177268535,3890,3895,3895,3875,453
20250224,093700,175509195,3895,3860,3895,3860,492
20250224,093600,173604460,3850,3845,3850,3845,585
20250224,093500,171352485,3845,3820,3845,3810,647
20250224,093400,168885170,3825,3840,3850,3820,331
20250224,093300,167615665,3850,3860,3860,3850,760
20250224,093200,164689645,3850,3850,3850,3850,56
20250224,093100,164474045,3870,3870,3870,3840,414
20250224,093000,162883385,3870,3865,3870,3865,4
20250224,092900,162867910,3870,3850,3870,3850,672
20250224,092800,160275205,3850,3850,3850,3850,456
20250224,092700,158519605,3835,3850,3850,3835,1000
20250224,092600,154678490,3850,3845,3850,3840,1505
20250224,092500,148889460,3845,3835,3845,3835,101
20250224,092400,148501325,3845,3845,3845,3845,58
20250224,092300,148278315,3845,3840,3845,3840,59
20250224,092200,148051475,3835,3840,3840,3835,370
20250224,092100,146631025,3835,3825,3835,3825,2
20250224,092000,146623365,3825,3825,3825,3825,661
20250224,091900,144095040,3825,3825,3825,3825,1422
20250224,091800,138655890,3830,3830,3830,3830,278
20250224,091700,137591150,3840,3840,3840,3840,161
20250224,091600,136972910,3840,3840,3840,3840,156
20250224,091500,136373870,3840,3820,3840,3820,144
20250224,091400,135822690,3820,3835,3835,3820,586
20250224,091300,133582430,3835,3820,3835,3820,2603
20250224,091200,123637425,3820,3815,3820,3810,342
20250224,091100,122334285,3815,3860,3860,3805,7793
20250224,091000,92515250,3865,3865,3865,3865,46
20250224,090900,92337460,3855,3875,3875,3855,1691
20250224,090800,85799620,3900,3890,3905,3890,544
20250224,090700,83682420,3890,3875,3890,3875,53
20250224,090600,83477030,3870,3920,3920,3870,3102
20250224,090500,71363935,3920,3885,3935,3880,4196
20250224,090400,54997660,3880,3865,3880,3855,1477
20250224,090300,49276845,3880,3810,3880,3810,7493
20250224,090200,20523405,3810,3805,3810,3805,92
20250224,090100,20172965,3805,3775,3805,3775,2835
20250224,090000,9447535,3770,3765,3785,3765,2509
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 212100 606532110 3915 3915 3915 3915 1411
3 20250224 212000 606532110 3915 3915 3915 3915 0
4 20250224 211900 606532110 3915 3915 3915 3915 0
5 20250224 211800 606532110 3915 3915 3915 3915 0
6 20250224 211700 606532110 3915 3915 3915 3915 0
7 20250224 211600 606532110 3915 3915 3915 3915 0
8 20250224 211500 606532110 3915 3915 3915 3915 0
9 20250224 211400 606532110 3915 3915 3915 3915 0
10 20250224 211300 606532110 3915 3915 3915 3915 0
11 20250224 211200 606532110 3915 3915 3915 3915 0
12 20250224 211100 606532110 3915 3915 3915 3915 0
13 20250224 211000 606532110 3915 3915 3915 3915 0
14 20250224 210900 606532110 3915 3915 3915 3915 0
15 20250224 210800 606532110 3915 3915 3915 3915 0
16 20250224 210700 606532110 3915 3915 3915 3915 0
17 20250224 210600 606532110 3915 3915 3915 3915 0
18 20250224 210500 606532110 3915 3915 3915 3915 0
19 20250224 210400 606532110 3915 3915 3915 3915 0
20 20250224 210300 606532110 3915 3915 3915 3915 0
21 20250224 210200 606532110 3915 3915 3915 3915 0
22 20250224 210100 606532110 3915 3915 3915 3915 0
23 20250224 210000 606532110 3915 3915 3915 3915 0
24 20250224 205900 606532110 3915 3915 3915 3915 0
25 20250224 205800 606532110 3915 3915 3915 3915 0
26 20250224 205700 606532110 3915 3915 3915 3915 0
27 20250224 205600 606532110 3915 3915 3915 3915 0
28 20250224 205500 606532110 3915 3915 3915 3915 0
29 20250224 205400 606532110 3915 3915 3915 3915 0
30 20250224 205300 606532110 3915 3915 3915 3915 0
31 20250224 205200 606532110 3915 3915 3915 3915 0
32 20250224 205100 606532110 3915 3915 3915 3915 1411
33 20250224 205000 606532110 3915 3915 3915 3915 0
34 20250224 204900 606532110 3915 3915 3915 3915 0
35 20250224 204800 606532110 3915 3915 3915 3915 0
36 20250224 204700 606532110 3915 3915 3915 3915 0
37 20250224 204600 606532110 3915 3915 3915 3915 0
38 20250224 204500 606532110 3915 3915 3915 3915 0
39 20250224 204400 606532110 3915 3915 3915 3915 0
40 20250224 204300 606532110 3915 3915 3915 3915 0
41 20250224 204200 606532110 3915 3915 3915 3915 0
42 20250224 204100 606532110 3915 3915 3915 3915 0
43 20250224 204000 606532110 3915 3915 3915 3915 0
44 20250224 203900 606532110 3915 3915 3915 3915 0
45 20250224 203800 606532110 3915 3915 3915 3915 0
46 20250224 203700 606532110 3915 3915 3915 3915 0
47 20250224 203600 606532110 3915 3915 3915 3915 0
48 20250224 203500 606532110 3915 3915 3915 3915 0
49 20250224 203400 606532110 3915 3915 3915 3915 0
50 20250224 203300 606532110 3915 3915 3915 3915 0
51 20250224 203200 606532110 3915 3915 3915 3915 0
52 20250224 203100 606532110 3915 3915 3915 3915 0
53 20250224 203000 606532110 3915 3915 3915 3915 0
54 20250224 202900 606532110 3915 3915 3915 3915 0
55 20250224 202800 606532110 3915 3915 3915 3915 0
56 20250224 202700 606532110 3915 3915 3915 3915 0
57 20250224 202600 606532110 3915 3915 3915 3915 0
58 20250224 202500 606532110 3915 3915 3915 3915 0
59 20250224 202400 606532110 3915 3915 3915 3915 0
60 20250224 202300 606532110 3915 3915 3915 3915 0
61 20250224 202200 606532110 3915 3915 3915 3915 0
62 20250224 202100 606532110 3915 3915 3915 3915 1411
63 20250224 202000 606532110 3915 3915 3915 3915 0
64 20250224 201900 606532110 3915 3915 3915 3915 0
65 20250224 201800 606532110 3915 3915 3915 3915 0
66 20250224 201700 606532110 3915 3915 3915 3915 0
67 20250224 201600 606532110 3915 3915 3915 3915 0
68 20250224 201500 606532110 3915 3915 3915 3915 0
69 20250224 201400 606532110 3915 3915 3915 3915 0
70 20250224 201300 606532110 3915 3915 3915 3915 0
71 20250224 201200 606532110 3915 3915 3915 3915 0
72 20250224 201100 606532110 3915 3915 3915 3915 0
73 20250224 201000 606532110 3915 3915 3915 3915 0
74 20250224 200900 606532110 3915 3915 3915 3915 0
75 20250224 200800 606532110 3915 3915 3915 3915 0
76 20250224 200700 606532110 3915 3915 3915 3915 0
77 20250224 200600 606532110 3915 3915 3915 3915 0
78 20250224 200500 606532110 3915 3915 3915 3915 0
79 20250224 200400 606532110 3915 3915 3915 3915 0
80 20250224 200300 606532110 3915 3915 3915 3915 0
81 20250224 200200 606532110 3915 3915 3915 3915 0
82 20250224 200100 606532110 3915 3915 3915 3915 0
83 20250224 200000 606532110 3915 3915 3915 3915 0
84 20250224 195900 606532110 3915 3915 3915 3915 0
85 20250224 195800 606532110 3915 3915 3915 3915 0
86 20250224 195700 606532110 3915 3915 3915 3915 0
87 20250224 195600 606532110 3915 3915 3915 3915 0
88 20250224 195500 606532110 3915 3915 3915 3915 0
89 20250224 195400 606532110 3915 3915 3915 3915 0
90 20250224 195300 606532110 3915 3915 3915 3915 0
91 20250224 195200 606532110 3915 3915 3915 3915 0
92 20250224 195100 606532110 3915 3915 3915 3915 1411
93 20250224 195000 606532110 3915 3915 3915 3915 0
94 20250224 194900 606532110 3915 3915 3915 3915 0
95 20250224 194800 606532110 3915 3915 3915 3915 0
96 20250224 194700 606532110 3915 3915 3915 3915 0
97 20250224 194600 606532110 3915 3915 3915 3915 0
98 20250224 194500 606532110 3915 3915 3915 3915 0
99 20250224 194400 606532110 3915 3915 3915 3915 0
100 20250224 194300 606532110 3915 3915 3915 3915 0
101 20250224 194200 606532110 3915 3915 3915 3915 0
102 20250224 194100 606532110 3915 3915 3915 3915 0
103 20250224 194000 606532110 3915 3915 3915 3915 0
104 20250224 193900 606532110 3915 3915 3915 3915 0
105 20250224 193800 606532110 3915 3915 3915 3915 0
106 20250224 193700 606532110 3915 3915 3915 3915 0
107 20250224 193600 606532110 3915 3915 3915 3915 0
108 20250224 193500 606532110 3915 3915 3915 3915 0
109 20250224 193400 606532110 3915 3915 3915 3915 0
110 20250224 193300 606532110 3915 3915 3915 3915 0
111 20250224 193200 606532110 3915 3915 3915 3915 0
112 20250224 193100 606532110 3915 3915 3915 3915 0
113 20250224 193000 606532110 3915 3915 3915 3915 0
114 20250224 192900 606532110 3915 3915 3915 3915 0
115 20250224 192800 606532110 3915 3915 3915 3915 0
116 20250224 192700 606532110 3915 3915 3915 3915 0
117 20250224 192600 606532110 3915 3915 3915 3915 0
118 20250224 192500 606532110 3915 3915 3915 3915 0
119 20250224 192400 606532110 3915 3915 3915 3915 0
120 20250224 192300 606532110 3915 3915 3915 3915 0
121 20250224 192200 606532110 3915 3915 3915 3915 0
122 20250224 192100 606532110 3915 3915 3915 3915 1411
123 20250224 192000 606532110 3915 3915 3915 3915 0
124 20250224 191900 606532110 3915 3915 3915 3915 0
125 20250224 191800 606532110 3915 3915 3915 3915 0
126 20250224 191700 606532110 3915 3915 3915 3915 0
127 20250224 191600 606532110 3915 3915 3915 3915 0
128 20250224 191500 606532110 3915 3915 3915 3915 0
129 20250224 191400 606532110 3915 3915 3915 3915 0
130 20250224 191300 606532110 3915 3915 3915 3915 0
131 20250224 191200 606532110 3915 3915 3915 3915 0
132 20250224 191100 606532110 3915 3915 3915 3915 0
133 20250224 191000 606532110 3915 3915 3915 3915 0
134 20250224 190900 606532110 3915 3915 3915 3915 0
135 20250224 190800 606532110 3915 3915 3915 3915 0
136 20250224 190700 606532110 3915 3915 3915 3915 0
137 20250224 190600 606532110 3915 3915 3915 3915 0
138 20250224 190500 606532110 3915 3915 3915 3915 0
139 20250224 190400 606532110 3915 3915 3915 3915 0
140 20250224 190300 606532110 3915 3915 3915 3915 0
141 20250224 190200 606532110 3915 3915 3915 3915 0
142 20250224 190100 606532110 3915 3915 3915 3915 0
143 20250224 190000 606532110 3915 3915 3915 3915 0
144 20250224 185900 606532110 3915 3915 3915 3915 0
145 20250224 185800 606532110 3915 3915 3915 3915 0
146 20250224 185700 606532110 3915 3915 3915 3915 0
147 20250224 185600 606532110 3915 3915 3915 3915 0
148 20250224 185500 606532110 3915 3915 3915 3915 0
149 20250224 185400 606532110 3915 3915 3915 3915 0
150 20250224 185300 606532110 3915 3915 3915 3915 0
151 20250224 185200 606532110 3915 3915 3915 3915 0
152 20250224 185100 606532110 3915 3915 3915 3915 1411
153 20250224 185000 606532110 3915 3915 3915 3915 0
154 20250224 184900 606532110 3915 3915 3915 3915 0
155 20250224 184800 606532110 3915 3915 3915 3915 0
156 20250224 184700 606532110 3915 3915 3915 3915 0
157 20250224 184600 606532110 3915 3915 3915 3915 0
158 20250224 184500 606532110 3915 3915 3915 3915 0
159 20250224 184400 606532110 3915 3915 3915 3915 0
160 20250224 184300 606532110 3915 3915 3915 3915 0
161 20250224 184200 606532110 3915 3915 3915 3915 0
162 20250224 184100 606532110 3915 3915 3915 3915 0
163 20250224 184000 606532110 3915 3915 3915 3915 0
164 20250224 183900 606532110 3915 3915 3915 3915 0
165 20250224 183800 606532110 3915 3915 3915 3915 0
166 20250224 183700 606532110 3915 3915 3915 3915 0
167 20250224 183600 606532110 3915 3915 3915 3915 0
168 20250224 183500 606532110 3915 3915 3915 3915 0
169 20250224 183400 606532110 3915 3915 3915 3915 0
170 20250224 183300 606532110 3915 3915 3915 3915 0
171 20250224 183200 606532110 3915 3915 3915 3915 0
172 20250224 183100 606532110 3915 3915 3915 3915 0
173 20250224 183000 606532110 3915 3915 3915 3915 0
174 20250224 182900 606532110 3915 3915 3915 3915 0
175 20250224 182800 606532110 3915 3915 3915 3915 0
176 20250224 182700 606532110 3915 3915 3915 3915 0
177 20250224 182600 606532110 3915 3915 3915 3915 0
178 20250224 182500 606532110 3915 3915 3915 3915 0
179 20250224 182400 606532110 3915 3915 3915 3915 0
180 20250224 182300 606532110 3915 3915 3915 3915 0
181 20250224 182200 606532110 3915 3915 3915 3915 0
182 20250224 182100 606532110 3915 3915 3915 3915 1411
183 20250224 182000 606532110 3915 3915 3915 3915 0
184 20250224 181900 606532110 3915 3915 3915 3915 0
185 20250224 181800 606532110 3915 3915 3915 3915 0
186 20250224 181700 606532110 3915 3915 3915 3915 0
187 20250224 181600 606532110 3915 3915 3915 3915 0
188 20250224 181500 606532110 3915 3915 3915 3915 0
189 20250224 181400 606532110 3915 3915 3915 3915 0
190 20250224 181300 606532110 3915 3915 3915 3915 0
191 20250224 181200 606532110 3915 3915 3915 3915 0
192 20250224 181100 606532110 3915 3915 3915 3915 0
193 20250224 181000 606532110 3915 3915 3915 3915 0
194 20250224 180900 606532110 3915 3915 3915 3915 0
195 20250224 180800 606532110 3915 3915 3915 3915 0
196 20250224 180700 606532110 3915 3915 3915 3915 0
197 20250224 180600 606532110 3915 3915 3915 3915 0
198 20250224 180500 606532110 3915 3915 3915 3915 0
199 20250224 180400 606532110 3915 3915 3915 3915 0
200 20250224 180300 606532110 3915 3915 3915 3915 0
201 20250224 180200 606532110 3915 3915 3915 3915 0
202 20250224 180100 606532110 3915 3915 3915 3915 0
203 20250224 180000 606532110 3915 3915 3915 3915 0
204 20250224 175900 606532110 3915 3915 3915 3915 0
205 20250224 175800 606532110 3915 3915 3915 3915 0
206 20250224 175700 606532110 3915 3915 3915 3915 0
207 20250224 175600 606532110 3915 3915 3915 3915 0
208 20250224 175500 606532110 3915 3915 3915 3915 0
209 20250224 175400 606532110 3915 3915 3915 3915 0
210 20250224 175300 606532110 3915 3915 3915 3915 0
211 20250224 175200 606532110 3915 3915 3915 3915 0
212 20250224 175100 606532110 3915 3915 3915 3915 1411
213 20250224 175000 606532110 3915 3915 3915 3915 0
214 20250224 174900 606532110 3915 3915 3915 3915 0
215 20250224 174800 606532110 3915 3915 3915 3915 0
216 20250224 174700 606532110 3915 3915 3915 3915 0
217 20250224 174600 606532110 3915 3915 3915 3915 0
218 20250224 174500 606532110 3915 3915 3915 3915 0
219 20250224 174400 606532110 3915 3915 3915 3915 0
220 20250224 174300 606532110 3915 3915 3915 3915 0
221 20250224 174200 606532110 3915 3915 3915 3915 0
222 20250224 174100 606532110 3915 3915 3915 3915 0
223 20250224 174000 606532110 3915 3915 3915 3915 0
224 20250224 173900 606532110 3915 3915 3915 3915 0
225 20250224 173800 606532110 3915 3915 3915 3915 0
226 20250224 173700 606532110 3915 3915 3915 3915 0
227 20250224 173600 606532110 3915 3915 3915 3915 0
228 20250224 173500 606532110 3915 3915 3915 3915 0
229 20250224 173400 606532110 3915 3915 3915 3915 0
230 20250224 173300 606532110 3915 3915 3915 3915 0
231 20250224 173200 606532110 3915 3915 3915 3915 0
232 20250224 173100 606532110 3915 3915 3915 3915 0
233 20250224 173000 606532110 3915 3915 3915 3915 0
234 20250224 172900 606532110 3915 3915 3915 3915 0
235 20250224 172800 606532110 3915 3915 3915 3915 0
236 20250224 172700 606532110 3915 3915 3915 3915 0
237 20250224 172600 606532110 3915 3915 3915 3915 0
238 20250224 172500 606532110 3915 3915 3915 3915 0
239 20250224 172400 606532110 3915 3915 3915 3915 0
240 20250224 172300 606532110 3915 3915 3915 3915 0
241 20250224 172200 606532110 3915 3915 3915 3915 0
242 20250224 172100 606532110 3915 3915 3915 3915 1411
243 20250224 172000 606532110 3915 3915 3915 3915 0
244 20250224 171900 606532110 3915 3915 3915 3915 0
245 20250224 171800 606532110 3915 3915 3915 3915 0
246 20250224 171700 606532110 3915 3915 3915 3915 0
247 20250224 171600 606532110 3915 3915 3915 3915 0
248 20250224 171500 606532110 3915 3915 3915 3915 0
249 20250224 171400 606532110 3915 3915 3915 3915 0
250 20250224 171300 606532110 3915 3915 3915 3915 0
251 20250224 171200 606532110 3915 3915 3915 3915 0
252 20250224 171100 606532110 3915 3915 3915 3915 0
253 20250224 171000 606532110 3915 3915 3915 3915 0
254 20250224 170900 606532110 3915 3915 3915 3915 0
255 20250224 170800 606532110 3915 3915 3915 3915 0
256 20250224 170700 606532110 3915 3915 3915 3915 0
257 20250224 170600 606532110 3915 3915 3915 3915 0
258 20250224 170500 606532110 3915 3915 3915 3915 0
259 20250224 170400 606532110 3915 3915 3915 3915 0
260 20250224 170300 606532110 3915 3915 3915 3915 0
261 20250224 170200 606532110 3915 3915 3915 3915 0
262 20250224 170100 606532110 3915 3915 3915 3915 0
263 20250224 170000 606532110 3915 3915 3915 3915 0
264 20250224 165900 606532110 3915 3915 3915 3915 0
265 20250224 165800 606532110 3915 3915 3915 3915 0
266 20250224 165700 606532110 3915 3915 3915 3915 0
267 20250224 165600 606532110 3915 3915 3915 3915 0
268 20250224 165500 606532110 3915 3915 3915 3915 0
269 20250224 165400 606532110 3915 3915 3915 3915 0
270 20250224 165300 606532110 3915 3915 3915 3915 0
271 20250224 165200 606532110 3915 3915 3915 3915 0
272 20250224 165100 606532110 3915 3915 3915 3915 1411
273 20250224 165000 606532110 3915 3915 3915 3915 0
274 20250224 164900 606532110 3915 3915 3915 3915 0
275 20250224 164800 606532110 3915 3915 3915 3915 0
276 20250224 164700 606532110 3915 3915 3915 3915 0
277 20250224 164600 606532110 3915 3915 3915 3915 0
278 20250224 164500 606532110 3915 3915 3915 3915 0
279 20250224 164400 606532110 3915 3915 3915 3915 0
280 20250224 164300 606532110 3915 3915 3915 3915 0
281 20250224 164200 606532110 3915 3915 3915 3915 0
282 20250224 164100 606532110 3915 3915 3915 3915 0
283 20250224 164000 606532110 3915 3915 3915 3915 0
284 20250224 163900 606532110 3915 3915 3915 3915 0
285 20250224 163800 606532110 3915 3915 3915 3915 0
286 20250224 163700 606532110 3915 3915 3915 3915 0
287 20250224 163600 606532110 3915 3915 3915 3915 0
288 20250224 163500 606532110 3915 3915 3915 3915 0
289 20250224 163400 606532110 3915 3915 3915 3915 0
290 20250224 163300 606532110 3915 3915 3915 3915 0
291 20250224 163200 606532110 3915 3915 3915 3915 0
292 20250224 163100 606532110 3915 3915 3915 3915 0
293 20250224 163000 606532110 3915 3915 3915 3915 0
294 20250224 162900 606532110 3915 3915 3915 3915 0
295 20250224 162800 606532110 3915 3915 3915 3915 0
296 20250224 162700 606532110 3915 3915 3915 3915 0
297 20250224 162600 606532110 3915 3915 3915 3915 0
298 20250224 162500 606532110 3915 3915 3915 3915 0
299 20250224 162400 606532110 3915 3915 3915 3915 0
300 20250224 162300 606532110 3915 3915 3915 3915 0
301 20250224 162200 606532110 3915 3915 3915 3915 0
302 20250224 162100 606532110 3915 3915 3915 3915 1411
303 20250224 162000 606532110 3915 3915 3915 3915 0
304 20250224 161900 606532110 3915 3915 3915 3915 0
305 20250224 161800 606532110 3915 3915 3915 3915 0
306 20250224 161700 606532110 3915 3915 3915 3915 0
307 20250224 161600 606532110 3915 3915 3915 3915 0
308 20250224 161500 606532110 3915 3915 3915 3915 0
309 20250224 161400 606532110 3915 3915 3915 3915 0
310 20250224 161300 606532110 3915 3915 3915 3915 0
311 20250224 161200 606532110 3915 3915 3915 3915 0
312 20250224 161100 606532110 3915 3915 3915 3915 0
313 20250224 161000 606532110 3915 3915 3915 3915 0
314 20250224 160900 606532110 3915 3915 3915 3915 0
315 20250224 160800 606532110 3915 3915 3915 3915 0
316 20250224 160700 606532110 3915 3915 3915 3915 0
317 20250224 160600 606532110 3915 3915 3915 3915 0
318 20250224 160500 606532110 3915 3915 3915 3915 0
319 20250224 160400 606532110 3915 3915 3915 3915 0
320 20250224 160300 606532110 3915 3915 3915 3915 0
321 20250224 160200 606532110 3915 3915 3915 3915 0
322 20250224 160100 606532110 3915 3915 3915 3915 0
323 20250224 160000 606532110 3915 3915 3915 3915 0
324 20250224 155900 606532110 3915 3915 3915 3915 0
325 20250224 155800 606532110 3915 3915 3915 3915 0
326 20250224 155700 606532110 3915 3915 3915 3915 0
327 20250224 155600 606532110 3915 3915 3915 3915 0
328 20250224 155500 606532110 3915 3915 3915 3915 0
329 20250224 155400 606532110 3915 3915 3915 3915 0
330 20250224 155300 606532110 3915 3915 3915 3915 0
331 20250224 155200 606532110 3915 3915 3915 3915 0
332 20250224 155100 606532110 3915 3915 3915 3915 1411
333 20250224 155000 606532110 3915 3915 3915 3915 0
334 20250224 154900 606532110 3915 3915 3915 3915 0
335 20250224 154800 606532110 3915 3915 3915 3915 0
336 20250224 154700 606532110 3915 3915 3915 3915 0
337 20250224 154600 606532110 3915 3915 3915 3915 0
338 20250224 154500 606532110 3915 3915 3915 3915 0
339 20250224 154400 606532110 3915 3915 3915 3915 0
340 20250224 154300 606532110 3915 3915 3915 3915 0
341 20250224 154200 606532110 3915 3915 3915 3915 0
342 20250224 154100 606532110 3915 3915 3915 3915 0
343 20250224 154000 606532110 3915 3915 3915 3915 0
344 20250224 153900 606532110 3915 3915 3915 3915 0
345 20250224 153800 606532110 3915 3915 3915 3915 0
346 20250224 153700 606532110 3915 3915 3915 3915 0
347 20250224 153600 606532110 3915 3915 3915 3915 0
348 20250224 153500 606532110 3915 3915 3915 3915 0
349 20250224 153400 606532110 3915 3915 3915 3915 0
350 20250224 153300 606532110 3915 3915 3915 3915 0
351 20250224 153200 606532110 3915 3915 3915 3915 0
352 20250224 153100 606532110 3915 3915 3915 3915 0
353 20250224 153000 606532110 3915 3915 3915 3915 1411
354 20250224 152900 601008045 3920 3920 3920 3920 0
355 20250224 152800 601008045 3920 3920 3920 3920 0
356 20250224 152700 601008045 3920 3920 3920 3920 0
357 20250224 152600 601008045 3920 3920 3920 3920 0
358 20250224 152500 601008045 3920 3920 3920 3920 0
359 20250224 152400 601008045 3920 3920 3920 3920 0
360 20250224 152300 601008045 3920 3920 3920 3920 0
361 20250224 152200 601008045 3920 3920 3920 3920 0
362 20250224 152100 601008045 3920 3920 3920 3920 0
363 20250224 152000 601008045 3920 3920 3920 3920 0
364 20250224 151900 601008045 3920 3885 3920 3875 2368
365 20250224 151800 591794285 3875 3875 3875 3875 44
366 20250224 151700 591623785 3905 3905 3905 3905 0
367 20250224 151600 591623785 3905 3905 3905 3905 0
368 20250224 151500 591623785 3905 3905 3905 3905 0
369 20250224 151400 591623785 3905 3905 3905 3905 0
370 20250224 151300 591623785 3905 3905 3905 3905 104
371 20250224 151200 591217665 3905 3905 3905 3905 2
372 20250224 151100 591209855 3870 3920 3925 3870 500
373 20250224 151000 589263445 3925 3895 3925 3895 485
374 20250224 150900 587372250 3895 3890 3895 3890 98
375 20250224 150800 586991010 3890 3890 3890 3890 0
376 20250224 150700 586991010 3890 3870 3890 3870 335
377 20250224 150600 585694520 3870 3870 3870 3870 670
378 20250224 150500 583101620 3870 3870 3870 3870 1415
379 20250224 150400 577625570 3880 3880 3880 3880 1
380 20250224 150300 577621690 3885 3885 3885 3885 0
381 20250224 150200 577621690 3885 3885 3885 3885 0
382 20250224 150100 577621690 3885 3885 3885 3885 38
383 20250224 150000 577474060 3890 3890 3890 3890 0
384 20250224 145900 577474060 3890 3890 3890 3890 0
385 20250224 145800 577474060 3890 3890 3890 3890 0
386 20250224 145700 577474060 3890 3890 3890 3890 50
387 20250224 145600 577279560 3890 3870 3890 3865 88
388 20250224 145500 576939340 3860 3890 3890 3860 477
389 20250224 145400 575095170 3890 3890 3890 3890 100
390 20250224 145300 574706170 3890 3890 3890 3890 4
391 20250224 145200 574690610 3880 3880 3880 3880 1
392 20250224 145100 574686730 3865 3865 3865 3865 0
393 20250224 145000 574686730 3865 3865 3865 3865 70
394 20250224 144900 574416180 3865 3865 3865 3865 0
395 20250224 144800 574416180 3865 3865 3865 3865 56
396 20250224 144700 574199740 3890 3890 3890 3890 0
397 20250224 144600 574199740 3890 3890 3890 3890 0
398 20250224 144500 574199740 3890 3890 3890 3890 0
399 20250224 144400 574199740 3890 3890 3890 3890 0
400 20250224 144300 574199740 3890 3890 3890 3890 3
401 20250224 144200 574188070 3890 3860 3895 3860 3197
402 20250224 144100 561844310 3860 3900 3900 3855 16883
403 20250224 144000 496745595 3900 3890 3900 3890 41
404 20250224 143900 496585865 3900 3900 3900 3900 0
405 20250224 143800 496585865 3900 3880 3900 3880 23
406 20250224 143700 496496550 3865 3875 3875 3865 20220
407 20250224 143600 418344215 3875 3875 3875 3875 0
408 20250224 143500 418344215 3875 3875 3875 3875 0
409 20250224 143400 418344215 3875 3875 3875 3875 53
410 20250224 143300 418138840 3875 3875 3875 3875 0
411 20250224 143200 418138840 3875 3875 3875 3875 0
412 20250224 143100 418138840 3875 3875 3875 3875 0
413 20250224 143000 418138840 3875 3875 3875 3875 0
414 20250224 142900 418138840 3875 3895 3900 3875 93
415 20250224 142800 417776365 3875 3875 3875 3875 0
416 20250224 142700 417776365 3875 3875 3875 3875 0
417 20250224 142600 417776365 3875 3875 3875 3875 0
418 20250224 142500 417776365 3875 3875 3875 3875 0
419 20250224 142400 417776365 3875 3875 3875 3875 0
420 20250224 142300 417776365 3875 3875 3875 3875 60
421 20250224 142200 417543865 3875 3875 3875 3875 69
422 20250224 142100 417276490 3900 3900 3900 3900 0
423 20250224 142000 417276490 3900 3900 3900 3900 3
424 20250224 141900 417264790 3900 3885 3900 3885 200
425 20250224 141800 416486755 3890 3890 3890 3890 0
426 20250224 141700 416486755 3890 3880 3890 3880 77
427 20250224 141600 416187845 3865 3865 3865 3865 0
428 20250224 141500 416187845 3865 3865 3865 3865 75
429 20250224 141400 415897970 3870 3880 3880 3865 104
430 20250224 141300 415494505 3880 3880 3880 3880 201
431 20250224 141200 414714625 3870 3870 3870 3870 2267
432 20250224 141100 405941335 3870 3870 3870 3870 0
433 20250224 141000 405941335 3870 3875 3875 3870 900
434 20250224 140900 402457895 3890 3890 3890 3890 0
435 20250224 140800 402457895 3890 3890 3890 3890 224
436 20250224 140700 401586535 3890 3870 3890 3870 106
437 20250224 140600 401174315 3890 3885 3890 3885 1300
438 20250224 140500 396117320 3890 3890 3890 3890 0
439 20250224 140400 396117320 3890 3890 3890 3890 0
440 20250224 140300 396117320 3890 3890 3890 3890 1
441 20250224 140200 396113430 3880 3885 3885 3880 656
442 20250224 140100 393564950 3890 3890 3890 3890 0
443 20250224 140000 393564950 3890 3890 3890 3890 0
444 20250224 135900 393564950 3890 3890 3890 3890 0
445 20250224 135800 393564950 3890 3890 3890 3890 0
446 20250224 135700 393564950 3890 3890 3890 3890 50
447 20250224 135600 393370450 3890 3890 3890 3890 3
448 20250224 135500 393358780 3880 3880 3880 3880 1289
449 20250224 135400 388357460 3880 3880 3880 3880 470
450 20250224 135300 386533860 3870 3870 3870 3870 0
451 20250224 135200 386533860 3870 3870 3870 3870 0
452 20250224 135100 386533860 3870 3870 3870 3870 0
453 20250224 135000 386533860 3870 3875 3875 3870 39
454 20250224 134900 386382875 3875 3875 3875 3875 0
455 20250224 134800 386382875 3875 3875 3875 3875 0
456 20250224 134700 386382875 3875 3880 3880 3875 1924
457 20250224 134600 378918165 3885 3885 3885 3885 0
458 20250224 134500 378918165 3885 3885 3885 3885 20
459 20250224 134400 378840465 3885 3885 3885 3885 1
460 20250224 134300 378836580 3885 3885 3885 3885 0
461 20250224 134200 378836580 3885 3880 3885 3880 2187
462 20250224 134100 370350975 3875 3875 3875 3875 0
463 20250224 134000 370350975 3875 3875 3875 3875 0
464 20250224 133900 370350975 3875 3875 3875 3875 0
465 20250224 133800 370350975 3875 3875 3875 3875 0
466 20250224 133700 370350975 3875 3875 3875 3875 1
467 20250224 133600 370347100 3870 3870 3870 3870 0
468 20250224 133500 370347100 3870 3870 3870 3870 101
469 20250224 133400 369956230 3880 3880 3880 3880 0
470 20250224 133300 369956230 3880 3880 3880 3880 10
471 20250224 133200 369917430 3880 3880 3880 3880 2071
472 20250224 133100 361881950 3880 3880 3880 3880 0
473 20250224 133000 361881950 3880 3880 3880 3880 2
474 20250224 132900 361874190 3880 3880 3880 3880 1
475 20250224 132800 361870310 3880 3880 3880 3880 0
476 20250224 132700 361870310 3880 3880 3880 3880 0
477 20250224 132600 361870310 3880 3880 3880 3880 1
478 20250224 132500 361866430 3885 3885 3885 3885 0
479 20250224 132400 361866430 3885 3885 3885 3885 100
480 20250224 132300 361477930 3885 3875 3885 3875 35
481 20250224 132200 361342255 3870 3870 3870 3870 0
482 20250224 132100 361342255 3870 3870 3870 3870 69
483 20250224 132000 361075225 3885 3885 3885 3885 501
484 20250224 131900 359128840 3885 3880 3885 3880 1000
485 20250224 131800 355245260 3875 3875 3875 3875 3
486 20250224 131700 355233635 3885 3885 3885 3885 0
487 20250224 131600 355233635 3885 3885 3885 3885 0
488 20250224 131500 355233635 3885 3885 3885 3885 0
489 20250224 131400 355233635 3885 3885 3885 3885 0
490 20250224 131300 355233635 3885 3885 3885 3885 11
491 20250224 131200 355190900 3885 3885 3885 3885 1
492 20250224 131100 355187015 3865 3865 3865 3865 0
493 20250224 131000 355187015 3865 3865 3865 3865 0
494 20250224 130900 355187015 3865 3865 3865 3865 0
495 20250224 130800 355187015 3865 3865 3865 3865 0
496 20250224 130700 355187015 3865 3865 3865 3865 0
497 20250224 130600 355187015 3865 3885 3885 3865 468
498 20250224 130500 353377195 3880 3890 3890 3880 1672
499 20250224 130400 346889330 3890 3890 3890 3885 420
500 20250224 130300 345255745 3905 3905 3905 3905 0
501 20250224 130200 345255745 3905 3905 3905 3905 0
502 20250224 130100 345255745 3905 3905 3905 3905 200
503 20250224 130000 344474745 3905 3905 3905 3905 137
504 20250224 125900 343939760 3900 3905 3905 3900 375
505 20250224 125800 342476200 3930 3930 3930 3930 0
506 20250224 125700 342476200 3930 3930 3930 3930 1
507 20250224 125600 342472270 3900 3895 3935 3895 666
508 20250224 125500 339858350 3910 3910 3910 3910 0
509 20250224 125400 339858350 3910 3910 3910 3910 0
510 20250224 125300 339858350 3910 3910 3910 3910 0
511 20250224 125200 339858350 3910 3890 3910 3890 57
512 20250224 125100 339635820 3880 3880 3880 3880 0
513 20250224 125000 339635820 3880 3880 3880 3880 0
514 20250224 124900 339635820 3880 3880 3880 3880 0
515 20250224 124800 339635820 3880 3880 3880 3880 0
516 20250224 124700 339635820 3880 3880 3880 3880 0
517 20250224 124600 339635820 3880 3880 3880 3880 0
518 20250224 124500 339635820 3880 3880 3880 3880 0
519 20250224 124400 339635820 3880 3890 3890 3880 27
520 20250224 124300 339530920 3900 3900 3900 3900 293
521 20250224 124200 338388220 3920 3925 3925 3920 176
522 20250224 124100 337697520 3920 3920 3920 3920 0
523 20250224 124000 337697520 3920 3920 3925 3920 89
524 20250224 123900 337348375 3920 3900 3920 3900 346
525 20250224 123800 335993845 3900 3900 3900 3900 283
526 20250224 123700 334890145 3900 3890 3900 3890 717
527 20250224 123600 332094845 3890 3890 3890 3890 0
528 20250224 123500 332094845 3890 3890 3890 3890 313
529 20250224 123400 330877275 3870 3875 3875 3865 671
530 20250224 123300 328283340 3875 3875 3875 3875 0
531 20250224 123200 328283340 3875 3875 3875 3875 1555
532 20250224 123100 322257715 3875 3875 3875 3875 1772
533 20250224 123000 315391215 3890 3890 3890 3890 0
534 20250224 122900 315391215 3890 3890 3890 3890 12
535 20250224 122800 315344535 3890 3890 3890 3890 292
536 20250224 122700 314208655 3890 3890 3890 3890 0
537 20250224 122600 314208655 3890 3890 3890 3890 500
538 20250224 122500 312263655 3890 3890 3890 3890 10
539 20250224 122400 312224755 3895 3895 3895 3895 19
540 20250224 122300 312150750 3890 3890 3890 3890 28
541 20250224 122200 312041830 3890 3890 3890 3890 18
542 20250224 122100 311971810 3890 3890 3890 3890 35
543 20250224 122000 311835660 3890 3890 3890 3890 0
544 20250224 121900 311835660 3890 3890 3890 3890 0
545 20250224 121800 311835660 3890 3890 3890 3890 191
546 20250224 121700 311092670 3890 3890 3890 3890 0
547 20250224 121600 311092670 3890 3890 3890 3890 0
548 20250224 121500 311092670 3890 3890 3890 3890 0
549 20250224 121400 311092670 3890 3890 3890 3890 10
550 20250224 121300 311053770 3890 3890 3890 3890 30
551 20250224 121200 310937070 3895 3895 3895 3895 2
552 20250224 121100 310929280 3890 3895 3900 3890 4
553 20250224 121000 310913705 3890 3890 3890 3890 0
554 20250224 120900 310913705 3890 3890 3890 3890 509
555 20250224 120800 308933695 3890 3890 3890 3890 0
556 20250224 120700 308933695 3890 3890 3890 3890 1
557 20250224 120600 308929805 3890 3885 3890 3885 310
558 20250224 120500 307723910 3880 3880 3880 3880 0
559 20250224 120400 307723910 3880 3880 3880 3880 0
560 20250224 120300 307723910 3880 3880 3880 3880 51
561 20250224 120200 307526030 3880 3880 3880 3880 0
562 20250224 120100 307526030 3880 3880 3880 3880 0
563 20250224 120000 307526030 3880 3880 3880 3880 0
564 20250224 115900 307526030 3880 3880 3880 3880 1
565 20250224 115800 307522150 3880 3880 3880 3880 0
566 20250224 115700 307522150 3880 3880 3880 3880 293
567 20250224 115600 306385310 3875 3875 3875 3875 0
568 20250224 115500 306385310 3875 3875 3875 3875 0
569 20250224 115400 306385310 3875 3875 3875 3875 0
570 20250224 115300 306385310 3875 3875 3875 3875 0
571 20250224 115200 306385310 3875 3875 3875 3875 18
572 20250224 115100 306315560 3875 3875 3875 3875 0
573 20250224 115000 306315560 3875 3875 3875 3875 100
574 20250224 114900 305928060 3875 3875 3875 3875 0
575 20250224 114800 305928060 3875 3875 3875 3875 0
576 20250224 114700 305928060 3875 3875 3875 3875 0
577 20250224 114600 305928060 3875 3875 3875 3875 0
578 20250224 114500 305928060 3875 3875 3875 3875 21
579 20250224 114400 305846685 3875 3875 3875 3875 0
580 20250224 114300 305846685 3875 3875 3875 3875 0
581 20250224 114200 305846685 3875 3870 3875 3870 58
582 20250224 114100 305622125 3870 3870 3870 3870 0
583 20250224 114000 305622125 3870 3880 3880 3870 242
584 20250224 113900 304683365 3875 3875 3875 3875 332
585 20250224 113800 303396865 3870 3870 3870 3870 34
586 20250224 113700 303265285 3870 3860 3870 3860 1143
587 20250224 113600 298841885 3870 3870 3870 3870 0
588 20250224 113500 298841885 3870 3870 3870 3870 0
589 20250224 113400 298841885 3870 3870 3870 3870 0
590 20250224 113300 298841885 3870 3870 3870 3870 200
591 20250224 113200 298067885 3865 3865 3865 3865 25
592 20250224 113100 297971260 3870 3870 3870 3870 0
593 20250224 113000 297971260 3870 3870 3870 3870 100
594 20250224 112900 297584260 3870 3870 3870 3870 0
595 20250224 112800 297584260 3870 3870 3870 3870 0
596 20250224 112700 297584260 3870 3870 3870 3870 0
597 20250224 112600 297584260 3870 3870 3870 3870 2
598 20250224 112500 297576520 3870 3870 3870 3870 56
599 20250224 112400 297359800 3865 3865 3865 3865 106
600 20250224 112300 296950110 3865 3865 3865 3865 0
601 20250224 112200 296950110 3865 3865 3865 3865 183
602 20250224 112100 296242815 3865 3870 3870 3865 111
603 20250224 112000 295813300 3870 3870 3870 3870 2
604 20250224 111900 295805560 3870 3860 3870 3860 2
605 20250224 111800 295797830 3870 3870 3870 3870 200
606 20250224 111700 295023830 3875 3875 3875 3875 2
607 20250224 111600 295016080 3875 3875 3875 3875 0
608 20250224 111500 295016080 3875 3870 3875 3860 424
609 20250224 111400 293378850 3865 3865 3865 3865 0
610 20250224 111300 293378850 3865 3865 3865 3865 22
611 20250224 111200 293293820 3860 3860 3860 3860 0
612 20250224 111100 293293820 3860 3870 3870 3860 1039
613 20250224 111000 289282280 3870 3870 3870 3870 0
614 20250224 110900 289282280 3870 3870 3870 3870 203
615 20250224 110800 288496670 3865 3865 3865 3865 200
616 20250224 110700 287723670 3850 3850 3850 3850 0
617 20250224 110600 287723670 3850 3850 3850 3850 150
618 20250224 110500 287146170 3850 3850 3850 3850 0
619 20250224 110400 287146170 3850 3850 3850 3850 84
620 20250224 110300 286822770 3875 3875 3875 3875 0
621 20250224 110200 286822770 3875 3875 3875 3875 0
622 20250224 110100 286822770 3875 3875 3875 3875 0
623 20250224 110000 286822770 3875 3875 3875 3875 100
624 20250224 105900 286435270 3875 3850 3875 3850 3
625 20250224 105800 286423670 3850 3855 3855 3850 1599
626 20250224 105700 280263390 3855 3855 3855 3855 0
627 20250224 105600 280263390 3855 3855 3855 3855 1
628 20250224 105500 280259535 3875 3865 3875 3865 34
629 20250224 105400 280127800 3875 3850 3875 3850 120
630 20250224 105300 279663805 3855 3855 3855 3855 0
631 20250224 105200 279663805 3855 3855 3855 3855 9
632 20250224 105100 279629110 3860 3860 3860 3860 5
633 20250224 105000 279609810 3860 3860 3860 3860 0
634 20250224 104900 279609810 3860 3860 3860 3860 0
635 20250224 104800 279609810 3860 3860 3860 3860 11
636 20250224 104700 279567350 3850 3850 3850 3850 0
637 20250224 104600 279567350 3850 3855 3855 3850 454
638 20250224 104500 277818005 3855 3855 3855 3855 1
639 20250224 104400 277814150 3865 3865 3865 3865 0
640 20250224 104300 277814150 3865 3865 3865 3865 0
641 20250224 104200 277814150 3865 3865 3865 3865 0
642 20250224 104100 277814150 3865 3865 3865 3865 0
643 20250224 104000 277814150 3865 3865 3865 3865 0
644 20250224 103900 277814150 3865 3865 3865 3865 0
645 20250224 103800 277814150 3865 3865 3865 3865 10
646 20250224 103700 277775500 3850 3850 3850 3850 100
647 20250224 103600 277390500 3850 3850 3850 3850 24
648 20250224 103500 277298100 3850 3850 3850 3850 1
649 20250224 103400 277294250 3850 3855 3855 3850 2574
650 20250224 103300 267383720 3855 3860 3860 3855 236
651 20250224 103200 266473740 3865 3865 3865 3865 0
652 20250224 103100 266473740 3865 3865 3865 3865 334
653 20250224 103000 265182830 3865 3865 3865 3865 100
654 20250224 102900 264796330 3860 3860 3860 3860 5
655 20250224 102800 264777030 3855 3855 3855 3855 0
656 20250224 102700 264777030 3855 3855 3855 3855 215
657 20250224 102600 263948205 3850 3850 3850 3850 2
658 20250224 102500 263940505 3855 3855 3855 3855 482
659 20250224 102400 262082395 3855 3855 3855 3855 0
660 20250224 102300 262082395 3855 3855 3855 3855 18
661 20250224 102200 262013005 3860 3860 3860 3860 0
662 20250224 102100 262013005 3860 3860 3860 3860 0
663 20250224 102000 262013005 3860 3860 3860 3860 0
664 20250224 101900 262013005 3860 3860 3860 3860 145
665 20250224 101800 261453305 3860 3855 3860 3855 240
666 20250224 101700 260527170 3860 3860 3860 3860 50
667 20250224 101600 260334170 3855 3855 3855 3855 250
668 20250224 101500 259370420 3865 3865 3865 3865 195
669 20250224 101400 258616745 3865 3860 3865 3860 127
670 20250224 101300 258126000 3855 3855 3855 3855 49
671 20250224 101200 257937105 3855 3855 3855 3855 1
672 20250224 101100 257933250 3855 3855 3855 3855 50
673 20250224 101000 257740500 3855 3855 3855 3855 8
674 20250224 100900 257709660 3850 3850 3850 3850 0
675 20250224 100800 257709660 3850 3850 3850 3850 655
676 20250224 100700 255187910 3855 3860 3860 3855 1816
677 20250224 100600 248180700 3860 3860 3860 3860 0
678 20250224 100500 248180700 3860 3860 3860 3860 7
679 20250224 100400 248153680 3860 3860 3860 3860 5
680 20250224 100300 248134380 3860 3865 3865 3860 193
681 20250224 100200 247389350 3865 3860 3865 3860 205
682 20250224 100100 246598030 3860 3870 3870 3860 117
683 20250224 100000 246146240 3870 3875 3875 3870 271
684 20250224 095900 245096225 3880 3880 3880 3880 0
685 20250224 095800 245096225 3880 3885 3895 3880 5271
686 20250224 095700 224643420 3880 3875 3880 3875 2598
687 20250224 095600 214565040 3875 3875 3875 3875 0
688 20250224 095500 214565040 3875 3870 3875 3870 50
689 20250224 095400 214371295 3875 3850 3875 3850 267
690 20250224 095300 213343320 3850 3855 3855 3850 1295
691 20250224 095200 208355070 3855 3855 3855 3850 585
692 20250224 095100 206100810 3855 3850 3855 3850 142
693 20250224 095000 205553900 3850 3860 3860 3850 1570
694 20250224 094900 199504945 3870 3880 3880 3865 292
695 20250224 094800 198375905 3880 3880 3880 3880 1
696 20250224 094700 198372025 3885 3875 3885 3875 18
697 20250224 094600 198302195 3875 3865 3875 3865 62
698 20250224 094500 198062285 3850 3860 3860 3850 904
699 20250224 094400 194580145 3865 3850 3870 3850 10
700 20250224 094300 194541545 3850 3855 3855 3850 3866
701 20250224 094200 179653545 3855 3855 3855 3855 5
702 20250224 094100 179634270 3880 3880 3880 3880 2
703 20250224 094000 179626510 3885 3855 3885 3855 94
704 20250224 093900 179262670 3860 3890 3890 3860 516
705 20250224 093800 177268535 3890 3895 3895 3875 453
706 20250224 093700 175509195 3895 3860 3895 3860 492
707 20250224 093600 173604460 3850 3845 3850 3845 585
708 20250224 093500 171352485 3845 3820 3845 3810 647
709 20250224 093400 168885170 3825 3840 3850 3820 331
710 20250224 093300 167615665 3850 3860 3860 3850 760
711 20250224 093200 164689645 3850 3850 3850 3850 56
712 20250224 093100 164474045 3870 3870 3870 3840 414
713 20250224 093000 162883385 3870 3865 3870 3865 4
714 20250224 092900 162867910 3870 3850 3870 3850 672
715 20250224 092800 160275205 3850 3850 3850 3850 456
716 20250224 092700 158519605 3835 3850 3850 3835 1000
717 20250224 092600 154678490 3850 3845 3850 3840 1505
718 20250224 092500 148889460 3845 3835 3845 3835 101
719 20250224 092400 148501325 3845 3845 3845 3845 58
720 20250224 092300 148278315 3845 3840 3845 3840 59
721 20250224 092200 148051475 3835 3840 3840 3835 370
722 20250224 092100 146631025 3835 3825 3835 3825 2
723 20250224 092000 146623365 3825 3825 3825 3825 661
724 20250224 091900 144095040 3825 3825 3825 3825 1422
725 20250224 091800 138655890 3830 3830 3830 3830 278
726 20250224 091700 137591150 3840 3840 3840 3840 161
727 20250224 091600 136972910 3840 3840 3840 3840 156
728 20250224 091500 136373870 3840 3820 3840 3820 144
729 20250224 091400 135822690 3820 3835 3835 3820 586
730 20250224 091300 133582430 3835 3820 3835 3820 2603
731 20250224 091200 123637425 3820 3815 3820 3810 342
732 20250224 091100 122334285 3815 3860 3860 3805 7793
733 20250224 091000 92515250 3865 3865 3865 3865 46
734 20250224 090900 92337460 3855 3875 3875 3855 1691
735 20250224 090800 85799620 3900 3890 3905 3890 544
736 20250224 090700 83682420 3890 3875 3890 3875 53
737 20250224 090600 83477030 3870 3920 3920 3870 3102
738 20250224 090500 71363935 3920 3885 3935 3880 4196
739 20250224 090400 54997660 3880 3865 3880 3855 1477
740 20250224 090300 49276845 3880 3810 3880 3810 7493
741 20250224 090200 20523405 3810 3805 3810 3805 92
742 20250224 090100 20172965 3805 3775 3805 3775 2835
743 20250224 090000 9447535 3770 3765 3785 3765 2509