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

760
389140/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,760 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,213800,1811577490,6750,6750,6750,6750,5659
20250224,213700,1811577490,6750,6750,6750,6750,0
20250224,213600,1811577490,6750,6750,6750,6750,0
20250224,213500,1811577490,6750,6750,6750,6750,0
20250224,213400,1811577490,6750,6750,6750,6750,0
20250224,213300,1811577490,6750,6750,6750,6750,0
20250224,213200,1811577490,6750,6750,6750,6750,0
20250224,213100,1811577490,6750,6750,6750,6750,0
20250224,213000,1811577490,6750,6750,6750,6750,0
20250224,212900,1811577490,6750,6750,6750,6750,0
20250224,212800,1811577490,6750,6750,6750,6750,0
20250224,212700,1811577490,6750,6750,6750,6750,0
20250224,212600,1811577490,6750,6750,6750,6750,0
20250224,212500,1811577490,6750,6750,6750,6750,0
20250224,212400,1811577490,6750,6750,6750,6750,0
20250224,212300,1811577490,6750,6750,6750,6750,0
20250224,212200,1811577490,6750,6750,6750,6750,0
20250224,212100,1811577490,6750,6750,6750,6750,0
20250224,212000,1811577490,6750,6750,6750,6750,0
20250224,211900,1811577490,6750,6750,6750,6750,0
20250224,211800,1811577490,6750,6750,6750,6750,0
20250224,211700,1811577490,6750,6750,6750,6750,0
20250224,211600,1811577490,6750,6750,6750,6750,0
20250224,211500,1811577490,6750,6750,6750,6750,0
20250224,211400,1811577490,6750,6750,6750,6750,0
20250224,211300,1811577490,6750,6750,6750,6750,0
20250224,211200,1811577490,6750,6750,6750,6750,0
20250224,211100,1811577490,6750,6750,6750,6750,0
20250224,211000,1811577490,6750,6750,6750,6750,0
20250224,210900,1811577490,6750,6750,6750,6750,0
20250224,210800,1811577490,6750,6750,6750,6750,5659
20250224,210700,1811577490,6750,6750,6750,6750,0
20250224,210600,1811577490,6750,6750,6750,6750,0
20250224,210500,1811577490,6750,6750,6750,6750,0
20250224,210400,1811577490,6750,6750,6750,6750,0
20250224,210300,1811577490,6750,6750,6750,6750,0
20250224,210200,1811577490,6750,6750,6750,6750,0
20250224,210100,1811577490,6750,6750,6750,6750,0
20250224,210000,1811577490,6750,6750,6750,6750,0
20250224,205900,1811577490,6750,6750,6750,6750,0
20250224,205800,1811577490,6750,6750,6750,6750,0
20250224,205700,1811577490,6750,6750,6750,6750,0
20250224,205600,1811577490,6750,6750,6750,6750,0
20250224,205500,1811577490,6750,6750,6750,6750,0
20250224,205400,1811577490,6750,6750,6750,6750,0
20250224,205300,1811577490,6750,6750,6750,6750,0
20250224,205200,1811577490,6750,6750,6750,6750,0
20250224,205100,1811577490,6750,6750,6750,6750,0
20250224,205000,1811577490,6750,6750,6750,6750,0
20250224,204900,1811577490,6750,6750,6750,6750,0
20250224,204800,1811577490,6750,6750,6750,6750,0
20250224,204700,1811577490,6750,6750,6750,6750,0
20250224,204600,1811577490,6750,6750,6750,6750,0
20250224,204500,1811577490,6750,6750,6750,6750,0
20250224,204400,1811577490,6750,6750,6750,6750,0
20250224,204300,1811577490,6750,6750,6750,6750,0
20250224,204200,1811577490,6750,6750,6750,6750,0
20250224,204100,1811577490,6750,6750,6750,6750,0
20250224,204000,1811577490,6750,6750,6750,6750,0
20250224,203900,1811577490,6750,6750,6750,6750,0
20250224,203800,1811577490,6750,6750,6750,6750,5659
20250224,203700,1811577490,6750,6750,6750,6750,0
20250224,203600,1811577490,6750,6750,6750,6750,0
20250224,203500,1811577490,6750,6750,6750,6750,0
20250224,203400,1811577490,6750,6750,6750,6750,0
20250224,203300,1811577490,6750,6750,6750,6750,0
20250224,203200,1811577490,6750,6750,6750,6750,0
20250224,203100,1811577490,6750,6750,6750,6750,0
20250224,203000,1811577490,6750,6750,6750,6750,0
20250224,202900,1811577490,6750,6750,6750,6750,0
20250224,202800,1811577490,6750,6750,6750,6750,0
20250224,202700,1811577490,6750,6750,6750,6750,0
20250224,202600,1811577490,6750,6750,6750,6750,0
20250224,202500,1811577490,6750,6750,6750,6750,0
20250224,202400,1811577490,6750,6750,6750,6750,0
20250224,202300,1811577490,6750,6750,6750,6750,0
20250224,202200,1811577490,6750,6750,6750,6750,0
20250224,202100,1811577490,6750,6750,6750,6750,0
20250224,202000,1811577490,6750,6750,6750,6750,0
20250224,201900,1811577490,6750,6750,6750,6750,0
20250224,201800,1811577490,6750,6750,6750,6750,0
20250224,201700,1811577490,6750,6750,6750,6750,0
20250224,201600,1811577490,6750,6750,6750,6750,0
20250224,201500,1811577490,6750,6750,6750,6750,0
20250224,201400,1811577490,6750,6750,6750,6750,0
20250224,201300,1811577490,6750,6750,6750,6750,0
20250224,201200,1811577490,6750,6750,6750,6750,0
20250224,201100,1811577490,6750,6750,6750,6750,0
20250224,201000,1811577490,6750,6750,6750,6750,0
20250224,200900,1811577490,6750,6750,6750,6750,0
20250224,200800,1811577490,6750,6750,6750,6750,5659
20250224,200700,1811577490,6750,6750,6750,6750,0
20250224,200600,1811577490,6750,6750,6750,6750,0
20250224,200500,1811577490,6750,6750,6750,6750,0
20250224,200400,1811577490,6750,6750,6750,6750,0
20250224,200300,1811577490,6750,6750,6750,6750,0
20250224,200200,1811577490,6750,6750,6750,6750,0
20250224,200100,1811577490,6750,6750,6750,6750,0
20250224,200000,1811577490,6750,6750,6750,6750,0
20250224,195900,1811577490,6750,6750,6750,6750,0
20250224,195800,1811577490,6750,6750,6750,6750,0
20250224,195700,1811577490,6750,6750,6750,6750,0
20250224,195600,1811577490,6750,6750,6750,6750,0
20250224,195500,1811577490,6750,6750,6750,6750,0
20250224,195400,1811577490,6750,6750,6750,6750,0
20250224,195300,1811577490,6750,6750,6750,6750,0
20250224,195200,1811577490,6750,6750,6750,6750,0
20250224,195100,1811577490,6750,6750,6750,6750,0
20250224,195000,1811577490,6750,6750,6750,6750,0
20250224,194900,1811577490,6750,6750,6750,6750,0
20250224,194800,1811577490,6750,6750,6750,6750,0
20250224,194700,1811577490,6750,6750,6750,6750,0
20250224,194600,1811577490,6750,6750,6750,6750,0
20250224,194500,1811577490,6750,6750,6750,6750,0
20250224,194400,1811577490,6750,6750,6750,6750,0
20250224,194300,1811577490,6750,6750,6750,6750,0
20250224,194200,1811577490,6750,6750,6750,6750,0
20250224,194100,1811577490,6750,6750,6750,6750,0
20250224,194000,1811577490,6750,6750,6750,6750,0
20250224,193900,1811577490,6750,6750,6750,6750,0
20250224,193800,1811577490,6750,6750,6750,6750,5659
20250224,193700,1811577490,6750,6750,6750,6750,0
20250224,193600,1811577490,6750,6750,6750,6750,0
20250224,193500,1811577490,6750,6750,6750,6750,0
20250224,193400,1811577490,6750,6750,6750,6750,0
20250224,193300,1811577490,6750,6750,6750,6750,0
20250224,193200,1811577490,6750,6750,6750,6750,0
20250224,193100,1811577490,6750,6750,6750,6750,0
20250224,193000,1811577490,6750,6750,6750,6750,0
20250224,192900,1811577490,6750,6750,6750,6750,0
20250224,192800,1811577490,6750,6750,6750,6750,0
20250224,192700,1811577490,6750,6750,6750,6750,0
20250224,192600,1811577490,6750,6750,6750,6750,0
20250224,192500,1811577490,6750,6750,6750,6750,0
20250224,192400,1811577490,6750,6750,6750,6750,0
20250224,192300,1811577490,6750,6750,6750,6750,0
20250224,192200,1811577490,6750,6750,6750,6750,0
20250224,192100,1811577490,6750,6750,6750,6750,0
20250224,192000,1811577490,6750,6750,6750,6750,0
20250224,191900,1811577490,6750,6750,6750,6750,0
20250224,191800,1811577490,6750,6750,6750,6750,0
20250224,191700,1811577490,6750,6750,6750,6750,0
20250224,191600,1811577490,6750,6750,6750,6750,0
20250224,191500,1811577490,6750,6750,6750,6750,0
20250224,191400,1811577490,6750,6750,6750,6750,0
20250224,191300,1811577490,6750,6750,6750,6750,0
20250224,191200,1811577490,6750,6750,6750,6750,0
20250224,191100,1811577490,6750,6750,6750,6750,0
20250224,191000,1811577490,6750,6750,6750,6750,0
20250224,190900,1811577490,6750,6750,6750,6750,0
20250224,190800,1811577490,6750,6750,6750,6750,5659
20250224,190700,1811577490,6750,6750,6750,6750,0
20250224,190600,1811577490,6750,6750,6750,6750,0
20250224,190500,1811577490,6750,6750,6750,6750,0
20250224,190400,1811577490,6750,6750,6750,6750,0
20250224,190300,1811577490,6750,6750,6750,6750,0
20250224,190200,1811577490,6750,6750,6750,6750,0
20250224,190100,1811577490,6750,6750,6750,6750,0
20250224,190000,1811577490,6750,6750,6750,6750,0
20250224,185900,1811577490,6750,6750,6750,6750,0
20250224,185800,1811577490,6750,6750,6750,6750,0
20250224,185700,1811577490,6750,6750,6750,6750,0
20250224,185600,1811577490,6750,6750,6750,6750,0
20250224,185500,1811577490,6750,6750,6750,6750,0
20250224,185400,1811577490,6750,6750,6750,6750,0
20250224,185300,1811577490,6750,6750,6750,6750,0
20250224,185200,1811577490,6750,6750,6750,6750,0
20250224,185100,1811577490,6750,6750,6750,6750,0
20250224,185000,1811577490,6750,6750,6750,6750,0
20250224,184900,1811577490,6750,6750,6750,6750,0
20250224,184800,1811577490,6750,6750,6750,6750,0
20250224,184700,1811577490,6750,6750,6750,6750,0
20250224,184600,1811577490,6750,6750,6750,6750,0
20250224,184500,1811577490,6750,6750,6750,6750,0
20250224,184400,1811577490,6750,6750,6750,6750,0
20250224,184300,1811577490,6750,6750,6750,6750,0
20250224,184200,1811577490,6750,6750,6750,6750,0
20250224,184100,1811577490,6750,6750,6750,6750,0
20250224,184000,1811577490,6750,6750,6750,6750,0
20250224,183900,1811577490,6750,6750,6750,6750,0
20250224,183800,1811577490,6750,6750,6750,6750,5659
20250224,183700,1811577490,6750,6750,6750,6750,0
20250224,183600,1811577490,6750,6750,6750,6750,0
20250224,183500,1811577490,6750,6750,6750,6750,0
20250224,183400,1811577490,6750,6750,6750,6750,0
20250224,183300,1811577490,6750,6750,6750,6750,0
20250224,183200,1811577490,6750,6750,6750,6750,0
20250224,183100,1811577490,6750,6750,6750,6750,0
20250224,183000,1811577490,6750,6750,6750,6750,0
20250224,182900,1811577490,6750,6750,6750,6750,0
20250224,182800,1811577490,6750,6750,6750,6750,0
20250224,182700,1811577490,6750,6750,6750,6750,0
20250224,182600,1811577490,6750,6750,6750,6750,0
20250224,182500,1811577490,6750,6750,6750,6750,0
20250224,182400,1811577490,6750,6750,6750,6750,0
20250224,182300,1811577490,6750,6750,6750,6750,0
20250224,182200,1811577490,6750,6750,6750,6750,0
20250224,182100,1811577490,6750,6750,6750,6750,0
20250224,182000,1811577490,6750,6750,6750,6750,0
20250224,181900,1811577490,6750,6750,6750,6750,0
20250224,181800,1811577490,6750,6750,6750,6750,0
20250224,181700,1811577490,6750,6750,6750,6750,0
20250224,181600,1811577490,6750,6750,6750,6750,0
20250224,181500,1811577490,6750,6750,6750,6750,0
20250224,181400,1811577490,6750,6750,6750,6750,0
20250224,181300,1811577490,6750,6750,6750,6750,0
20250224,181200,1811577490,6750,6750,6750,6750,0
20250224,181100,1811577490,6750,6750,6750,6750,0
20250224,181000,1811577490,6750,6750,6750,6750,0
20250224,180900,1811577490,6750,6750,6750,6750,0
20250224,180800,1811577490,6750,6750,6750,6750,5659
20250224,180700,1811577490,6750,6750,6750,6750,0
20250224,180600,1811577490,6750,6750,6750,6750,0
20250224,180500,1811577490,6750,6750,6750,6750,0
20250224,180400,1811577490,6750,6750,6750,6750,0
20250224,180300,1811577490,6750,6750,6750,6750,0
20250224,180200,1811577490,6750,6750,6750,6750,0
20250224,180100,1811577490,6750,6750,6750,6750,0
20250224,180000,1811577490,6750,6750,6750,6750,0
20250224,175900,1811577490,6750,6750,6750,6750,0
20250224,175800,1811577490,6750,6750,6750,6750,0
20250224,175700,1811577490,6750,6750,6750,6750,0
20250224,175600,1811577490,6750,6750,6750,6750,0
20250224,175500,1811577490,6750,6750,6750,6750,0
20250224,175400,1811577490,6750,6750,6750,6750,0
20250224,175300,1811577490,6750,6750,6750,6750,0
20250224,175200,1811577490,6750,6750,6750,6750,0
20250224,175100,1811577490,6750,6750,6750,6750,0
20250224,175000,1811577490,6750,6750,6750,6750,0
20250224,174900,1811577490,6750,6750,6750,6750,0
20250224,174800,1811577490,6750,6750,6750,6750,0
20250224,174700,1811577490,6750,6750,6750,6750,0
20250224,174600,1811577490,6750,6750,6750,6750,0
20250224,174500,1811577490,6750,6750,6750,6750,0
20250224,174400,1811577490,6750,6750,6750,6750,0
20250224,174300,1811577490,6750,6750,6750,6750,0
20250224,174200,1811577490,6750,6750,6750,6750,0
20250224,174100,1811577490,6750,6750,6750,6750,0
20250224,174000,1811577490,6750,6750,6750,6750,0
20250224,173900,1811577490,6750,6750,6750,6750,0
20250224,173800,1811577490,6750,6750,6750,6750,5659
20250224,173700,1811577490,6750,6750,6750,6750,0
20250224,173600,1811577490,6750,6750,6750,6750,0
20250224,173500,1811577490,6750,6750,6750,6750,0
20250224,173400,1811577490,6750,6750,6750,6750,0
20250224,173300,1811577490,6750,6750,6750,6750,0
20250224,173200,1811577490,6750,6750,6750,6750,0
20250224,173100,1811577490,6750,6750,6750,6750,0
20250224,173000,1811577490,6750,6750,6750,6750,0
20250224,172900,1811577490,6750,6750,6750,6750,0
20250224,172800,1811577490,6750,6750,6750,6750,0
20250224,172700,1811577490,6750,6750,6750,6750,0
20250224,172600,1811577490,6750,6750,6750,6750,0
20250224,172500,1811577490,6750,6750,6750,6750,0
20250224,172400,1811577490,6750,6750,6750,6750,0
20250224,172300,1811577490,6750,6750,6750,6750,0
20250224,172200,1811577490,6750,6750,6750,6750,0
20250224,172100,1811577490,6750,6750,6750,6750,0
20250224,172000,1811577490,6750,6750,6750,6750,0
20250224,171900,1811577490,6750,6750,6750,6750,0
20250224,171800,1811577490,6750,6750,6750,6750,0
20250224,171700,1811577490,6750,6750,6750,6750,0
20250224,171600,1811577490,6750,6750,6750,6750,0
20250224,171500,1811577490,6750,6750,6750,6750,0
20250224,171400,1811577490,6750,6750,6750,6750,0
20250224,171300,1811577490,6750,6750,6750,6750,0
20250224,171200,1811577490,6750,6750,6750,6750,0
20250224,171100,1811577490,6750,6750,6750,6750,0
20250224,171000,1811577490,6750,6750,6750,6750,0
20250224,170900,1811577490,6750,6750,6750,6750,0
20250224,170800,1811577490,6750,6750,6750,6750,5659
20250224,170700,1811577490,6750,6750,6750,6750,0
20250224,170600,1811577490,6750,6750,6750,6750,0
20250224,170500,1811577490,6750,6750,6750,6750,0
20250224,170400,1811577490,6750,6750,6750,6750,0
20250224,170300,1811577490,6750,6750,6750,6750,0
20250224,170200,1811577490,6750,6750,6750,6750,0
20250224,170100,1811577490,6750,6750,6750,6750,0
20250224,170000,1811577490,6750,6750,6750,6750,0
20250224,165900,1811577490,6750,6750,6750,6750,0
20250224,165800,1811577490,6750,6750,6750,6750,0
20250224,165700,1811577490,6750,6750,6750,6750,0
20250224,165600,1811577490,6750,6750,6750,6750,0
20250224,165500,1811577490,6750,6750,6750,6750,0
20250224,165400,1811577490,6750,6750,6750,6750,0
20250224,165300,1811577490,6750,6750,6750,6750,0
20250224,165200,1811577490,6750,6750,6750,6750,0
20250224,165100,1811577490,6750,6750,6750,6750,0
20250224,165000,1811577490,6750,6750,6750,6750,0
20250224,164900,1811577490,6750,6750,6750,6750,0
20250224,164800,1811577490,6750,6750,6750,6750,0
20250224,164700,1811577490,6750,6750,6750,6750,0
20250224,164600,1811577490,6750,6750,6750,6750,0
20250224,164500,1811577490,6750,6750,6750,6750,0
20250224,164400,1811577490,6750,6750,6750,6750,0
20250224,164300,1811577490,6750,6750,6750,6750,0
20250224,164200,1811577490,6750,6750,6750,6750,0
20250224,164100,1811577490,6750,6750,6750,6750,0
20250224,164000,1811577490,6750,6750,6750,6750,0
20250224,163900,1811577490,6750,6750,6750,6750,0
20250224,163800,1811577490,6750,6750,6750,6750,5659
20250224,163700,1811577490,6750,6750,6750,6750,0
20250224,163600,1811577490,6750,6750,6750,6750,0
20250224,163500,1811577490,6750,6750,6750,6750,0
20250224,163400,1811577490,6750,6750,6750,6750,0
20250224,163300,1811577490,6750,6750,6750,6750,0
20250224,163200,1811577490,6750,6750,6750,6750,0
20250224,163100,1811577490,6750,6750,6750,6750,0
20250224,163000,1811577490,6750,6750,6750,6750,0
20250224,162900,1811577490,6750,6750,6750,6750,0
20250224,162800,1811577490,6750,6750,6750,6750,0
20250224,162700,1811577490,6750,6750,6750,6750,0
20250224,162600,1811577490,6750,6750,6750,6750,0
20250224,162500,1811577490,6750,6750,6750,6750,0
20250224,162400,1811577490,6750,6750,6750,6750,0
20250224,162300,1811577490,6750,6750,6750,6750,0
20250224,162200,1811577490,6750,6750,6750,6750,0
20250224,162100,1811577490,6750,6750,6750,6750,0
20250224,162000,1811577490,6750,6750,6750,6750,0
20250224,161900,1811577490,6750,6750,6750,6750,0
20250224,161800,1811577490,6750,6750,6750,6750,0
20250224,161700,1811577490,6750,6750,6750,6750,0
20250224,161600,1811577490,6750,6750,6750,6750,0
20250224,161500,1811577490,6750,6750,6750,6750,0
20250224,161400,1811577490,6750,6750,6750,6750,0
20250224,161300,1811577490,6750,6750,6750,6750,0
20250224,161200,1811577490,6750,6750,6750,6750,0
20250224,161100,1811577490,6750,6750,6750,6750,0
20250224,161000,1811577490,6750,6750,6750,6750,0
20250224,160900,1811577490,6750,6750,6750,6750,0
20250224,160800,1811577490,6750,6750,6750,6750,5659
20250224,160700,1811577490,6750,6750,6750,6750,0
20250224,160600,1811577490,6750,6750,6750,6750,0
20250224,160500,1811577490,6750,6750,6750,6750,0
20250224,160400,1811577490,6750,6750,6750,6750,0
20250224,160300,1811577490,6750,6750,6750,6750,0
20250224,160200,1811577490,6750,6750,6750,6750,0
20250224,160100,1811577490,6750,6750,6750,6750,0
20250224,160000,1811577490,6750,6750,6750,6750,0
20250224,155900,1811577490,6750,6750,6750,6750,0
20250224,155800,1811577490,6750,6750,6750,6750,0
20250224,155700,1811577490,6750,6750,6750,6750,0
20250224,155600,1811577490,6750,6750,6750,6750,0
20250224,155500,1811577490,6750,6750,6750,6750,0
20250224,155400,1811577490,6750,6750,6750,6750,0
20250224,155300,1811577490,6750,6750,6750,6750,0
20250224,155200,1811577490,6750,6750,6750,6750,0
20250224,155100,1811577490,6750,6750,6750,6750,0
20250224,155000,1811577490,6750,6750,6750,6750,0
20250224,154900,1811577490,6750,6750,6750,6750,0
20250224,154800,1811577490,6750,6750,6750,6750,0
20250224,154700,1811577490,6750,6750,6750,6750,0
20250224,154600,1811577490,6750,6750,6750,6750,0
20250224,154500,1811577490,6750,6750,6750,6750,0
20250224,154400,1811577490,6750,6750,6750,6750,0
20250224,154300,1811577490,6750,6750,6750,6750,0
20250224,154200,1811577490,6750,6750,6750,6750,0
20250224,154100,1811577490,6750,6750,6750,6750,0
20250224,154000,1811577490,6750,6750,6750,6750,0
20250224,153900,1811577490,6750,6750,6750,6750,0
20250224,153800,1811577490,6750,6750,6750,6750,5659
20250224,153700,1811577490,6750,6750,6750,6750,0
20250224,153600,1811577490,6750,6750,6750,6750,0
20250224,153500,1811577490,6750,6750,6750,6750,0
20250224,153400,1811577490,6750,6750,6750,6750,0
20250224,153300,1811577490,6750,6750,6750,6750,0
20250224,153200,1811577490,6750,6750,6750,6750,0
20250224,153100,1811577490,6750,6750,6750,6750,0
20250224,153000,1811577490,6750,6750,6750,6750,5659
20250224,152900,1773379240,6750,6750,6750,6750,0
20250224,152800,1773379240,6750,6750,6750,6750,0
20250224,152700,1773379240,6750,6750,6750,6750,0
20250224,152600,1773379240,6750,6750,6750,6750,0
20250224,152500,1773379240,6750,6750,6750,6750,0
20250224,152400,1773379240,6750,6750,6750,6750,0
20250224,152300,1773379240,6750,6750,6750,6750,0
20250224,152200,1773379240,6750,6750,6750,6750,0
20250224,152100,1773379240,6750,6750,6750,6750,0
20250224,152000,1773379240,6750,6750,6750,6750,0
20250224,151900,1773379240,6750,6760,6760,6750,2123
20250224,151800,1759043460,6770,6770,6770,6750,693
20250224,151700,1754365370,6750,6770,6770,6750,474
20250224,151600,1751164390,6770,6770,6770,6770,971
20250224,151500,1744590720,6770,6750,6770,6740,40
20250224,151400,1744320920,6750,6750,6750,6750,630
20250224,151300,1740068420,6750,6750,6760,6750,2061
20250224,151200,1726154350,6760,6770,6770,6760,697
20250224,151100,1721442590,6760,6770,6770,6760,196
20250224,151000,1720116370,6780,6790,6790,6780,1030
20250224,150900,1713122710,6790,6790,6790,6790,0
20250224,150800,1713122710,6790,6790,6790,6790,0
20250224,150700,1713122710,6790,6790,6790,6790,222
20250224,150600,1711615330,6780,6750,6780,6750,247
20250224,150500,1709943980,6750,6750,6750,6750,50
20250224,150400,1709606480,6740,6740,6740,6740,0
20250224,150300,1709606480,6740,6740,6740,6740,2599
20250224,150200,1692089220,6740,6760,6760,6740,593
20250224,150100,1688092040,6760,6750,6770,6750,162
20250224,150000,1686995330,6740,6740,6750,6740,112
20250224,145900,1686240290,6740,6780,6780,6740,1900
20250224,145800,1673414790,6780,6760,6780,6760,875
20250224,145700,1667484570,6750,6760,6790,6750,370
20250224,145600,1664986860,6750,6760,6760,6750,286
20250224,145500,1663053530,6760,6760,6760,6760,56
20250224,145400,1662674970,6790,6790,6790,6790,0
20250224,145300,1662674970,6790,6790,6790,6790,20
20250224,145200,1662539170,6790,6760,6790,6750,124
20250224,145100,1661700010,6760,6760,6760,6750,1931
20250224,145000,1648664340,6760,6760,6760,6760,1254
20250224,144900,1640187300,6790,6770,6790,6760,3030
20250224,144800,1619677420,6780,6780,6780,6780,300
20250224,144700,1617643420,6790,6790,6790,6790,0
20250224,144600,1617643420,6790,6770,6790,6770,8
20250224,144500,1617589240,6770,6770,6770,6770,0
20250224,144400,1617589240,6770,6780,6780,6770,104
20250224,144300,1616884150,6790,6780,6790,6770,1346
20250224,144200,1607768750,6790,6790,6790,6790,21
20250224,144100,1607626160,6780,6790,6790,6780,124
20250224,144000,1606785240,6790,6780,6790,6780,23
20250224,143900,1606629290,6790,6790,6790,6790,40
20250224,143800,1606357690,6790,6770,6790,6770,30
20250224,143700,1606154390,6770,6780,6780,6770,401
20250224,143600,1603438370,6780,6780,6780,6780,13
20250224,143500,1603350230,6780,6780,6780,6780,439
20250224,143400,1600373810,6790,6780,6790,6780,205
20250224,143300,1598983900,6780,6780,6780,6780,300
20250224,143200,1596949900,6770,6770,6770,6770,0
20250224,143100,1596949900,6770,6780,6780,6770,1033
20250224,143000,1589951670,6790,6790,6790,6790,19
20250224,142900,1589822660,6790,6790,6790,6790,12
20250224,142800,1589741180,6790,6790,6790,6790,4
20250224,142700,1589714020,6790,6790,6790,6790,10
20250224,142600,1589646120,6790,6790,6790,6780,205
20250224,142500,1588255780,6790,6780,6790,6780,15
20250224,142400,1588153980,6790,6780,6790,6780,3
20250224,142300,1588133620,6780,6780,6780,6780,241
20250224,142200,1586499640,6780,6790,6790,6780,1315
20250224,142100,1577581950,6790,6800,6800,6790,1473
20250224,142000,1567579240,6800,6810,6810,6800,640
20250224,141900,1563226840,6810,6810,6810,6810,270
20250224,141800,1561388140,6810,6810,6810,6810,200
20250224,141700,1560026140,6800,6800,6800,6800,10
20250224,141600,1559958140,6800,6800,6800,6800,70
20250224,141500,1559482140,6800,6800,6800,6800,1
20250224,141400,1559475340,6810,6810,6810,6810,0
20250224,141300,1559475340,6810,6800,6810,6800,338
20250224,141200,1557176840,6800,6800,6800,6800,0
20250224,141100,1557176840,6800,6800,6800,6800,73
20250224,141000,1556680440,6800,6800,6800,6800,60
20250224,140900,1556272440,6800,6800,6800,6800,10
20250224,140800,1556204440,6790,6800,6800,6790,103
20250224,140700,1555505040,6800,6810,6810,6800,95
20250224,140600,1554858940,6800,6800,6800,6800,10
20250224,140500,1554790940,6800,6800,6800,6800,0
20250224,140400,1554790940,6800,6800,6800,6800,5
20250224,140300,1554756940,6800,6800,6800,6800,368
20250224,140200,1552254540,6800,6800,6800,6800,60
20250224,140100,1551846540,6790,6800,6800,6790,523
20250224,140000,1548294420,6800,6800,6800,6800,9
20250224,135900,1548233220,6800,6800,6800,6800,46
20250224,135800,1547920420,6800,6800,6800,6800,66
20250224,135700,1547471620,6800,6790,6800,6790,838
20250224,135600,1541781380,6800,6800,6800,6800,78
20250224,135500,1541250980,6800,6810,6810,6800,438
20250224,135400,1538272480,6800,6800,6800,6800,171
20250224,135300,1537109680,6800,6810,6810,6800,1061
20250224,135200,1529893870,6810,6810,6810,6810,74
20250224,135100,1529389930,6810,6810,6810,6810,100
20250224,135000,1528708930,6810,6810,6810,6810,16
20250224,134900,1528599970,6810,6810,6810,6810,60
20250224,134800,1528191370,6810,6810,6810,6810,11
20250224,134700,1528116460,6820,6820,6820,6820,94
20250224,134600,1527475380,6820,6820,6820,6810,312
20250224,134500,1525350610,6830,6830,6830,6830,0
20250224,134400,1525350610,6830,6820,6830,6820,131
20250224,134300,1524456740,6810,6810,6810,6810,8
20250224,134200,1524402260,6810,6810,6810,6810,0
20250224,134100,1524402260,6810,6810,6820,6810,310
20250224,134000,1522291150,6820,6820,6820,6820,11
20250224,133900,1522216130,6810,6810,6810,6810,255
20250224,133800,1520479580,6820,6820,6820,6820,1
20250224,133700,1520472760,6820,6820,6820,6820,57
20250224,133600,1520084020,6820,6820,6820,6820,0
20250224,133500,1520084020,6820,6820,6820,6820,112
20250224,133400,1519320180,6820,6820,6820,6820,200
20250224,133300,1517956180,6820,6820,6820,6820,12
20250224,133200,1517874340,6820,6820,6820,6820,1
20250224,133100,1517867520,6830,6820,6840,6820,231
20250224,133000,1516290050,6840,6840,6840,6840,0
20250224,132900,1516290050,6840,6830,6840,6830,75
20250224,132800,1515777090,6820,6820,6820,6820,132
20250224,132700,1514876850,6820,6820,6820,6820,0
20250224,132600,1514876850,6820,6820,6820,6820,0
20250224,132500,1514876850,6820,6830,6840,6820,125
20250224,132400,1514024080,6830,6830,6830,6820,322
20250224,132300,1511824830,6830,6820,6830,6820,500
20250224,132200,1508412480,6820,6810,6820,6810,61
20250224,132100,1507996970,6820,6820,6820,6820,45
20250224,132000,1507690070,6810,6810,6810,6810,0
20250224,131900,1507690070,6810,6800,6810,6800,23
20250224,131800,1507533450,6810,6810,6810,6810,59
20250224,131700,1507131660,6810,6810,6810,6810,1
20250224,131600,1507124850,6810,6810,6810,6810,222
20250224,131500,1505613030,6800,6800,6800,6800,5
20250224,131400,1505579030,6800,6810,6810,6800,363
20250224,131300,1503107010,6810,6810,6810,6810,0
20250224,131200,1503107010,6810,6810,6810,6810,11
20250224,131100,1503032100,6800,6810,6810,6800,2
20250224,131000,1503018490,6790,6790,6790,6790,1442
20250224,130900,1493227310,6790,6790,6790,6790,200
20250224,130800,1491869310,6790,6790,6790,6790,0
20250224,130700,1491869310,6790,6790,6790,6790,414
20250224,130600,1489058250,6790,6790,6790,6790,147
20250224,130500,1488060120,6790,6790,6790,6790,436
20250224,130400,1485099680,6790,6790,6790,6790,1
20250224,130300,1485092890,6790,6800,6800,6790,82
20250224,130200,1484536090,6790,6800,6800,6790,424
20250224,130100,1481657010,6800,6800,6800,6800,246
20250224,130000,1479984210,6800,6800,6800,6800,281
20250224,125900,1478073410,6800,6800,6800,6800,10
20250224,125800,1478005410,6800,6800,6800,6800,249
20250224,125700,1476312210,6790,6800,6800,6790,1101
20250224,125600,1468836350,6800,6790,6800,6790,271
20250224,125500,1466995330,6790,6790,6800,6790,60
20250224,125400,1466587880,6790,6790,6790,6790,0
20250224,125300,1466587880,6790,6790,6790,6790,143
20250224,125200,1465616910,6790,6790,6790,6780,167
20250224,125100,1464483180,6790,6790,6790,6790,138
20250224,125000,1463546160,6790,6790,6790,6790,3
20250224,124900,1463525790,6790,6790,6790,6790,3
20250224,124800,1463505420,6780,6780,6780,6780,72
20250224,124700,1463017260,6790,6790,6790,6790,17
20250224,124600,1462901830,6790,6790,6790,6790,121
20250224,124500,1462080240,6790,6790,6790,6790,1
20250224,124400,1462073450,6790,6790,6790,6790,634
20250224,124300,1457768590,6790,6800,6800,6790,41
20250224,124200,1457490180,6810,6810,6810,6810,0
20250224,124100,1457490180,6810,6810,6810,6810,143
20250224,124000,1456516350,6810,6810,6810,6810,41
20250224,123900,1456237140,6800,6800,6800,6800,57
20250224,123800,1455849540,6810,6810,6810,6810,6
20250224,123700,1455808680,6810,6790,6810,6790,47
20250224,123600,1455489170,6810,6810,6810,6810,10
20250224,123500,1455421070,6810,6810,6810,6810,38
20250224,123400,1455162290,6810,6810,6810,6810,11
20250224,123300,1455087380,6790,6790,6790,6790,241
20250224,123200,1453450990,6790,6790,6790,6790,201
20250224,123100,1452086200,6800,6810,6810,6800,32
20250224,123000,1451868450,6810,6780,6810,6780,1114
20250224,122900,1444298190,6800,6800,6800,6800,1
20250224,122800,1444291390,6780,6780,6780,6780,0
20250224,122700,1444291390,6780,6780,6780,6780,0
20250224,122600,1444291390,6780,6780,6780,6780,0
20250224,122500,1444291390,6780,6780,6780,6780,0
20250224,122400,1444291390,6780,6780,6780,6780,1
20250224,122300,1444284610,6810,6780,6810,6780,101
20250224,122200,1443599800,6780,6790,6790,6780,325
20250224,122100,1441396100,6810,6800,6810,6800,253
20250224,122000,1439675520,6780,6790,6790,6780,101
20250224,121900,1438990670,6780,6780,6780,6780,200
20250224,121800,1437634670,6780,6790,6790,6780,24
20250224,121700,1437471790,6780,6780,6780,6780,0
20250224,121600,1437471790,6780,6790,6790,6780,120
20250224,121500,1436658120,6800,6800,6800,6800,20
20250224,121400,1436522120,6780,6780,6780,6780,181
20250224,121300,1435294940,6780,6780,6780,6780,0
20250224,121200,1435294940,6780,6780,6780,6780,0
20250224,121100,1435294940,6780,6780,6780,6780,50
20250224,121000,1434955940,6780,6780,6780,6780,0
20250224,120900,1434955940,6780,6780,6780,6780,0
20250224,120800,1434955940,6780,6780,6780,6780,0
20250224,120700,1434955940,6780,6780,6780,6780,42
20250224,120600,1434671180,6760,6770,6770,6760,158
20250224,120500,1433601890,6810,6800,6810,6770,2074
20250224,120400,1419554420,6790,6790,6790,6790,16
20250224,120300,1419445780,6790,6790,6790,6790,1
20250224,120200,1419438990,6810,6810,6810,6810,0
20250224,120100,1419438990,6810,6810,6810,6810,13
20250224,120000,1419350460,6780,6780,6780,6780,0
20250224,115900,1419350460,6780,6790,6790,6780,1001
20250224,115800,1412561140,6780,6780,6780,6780,0
20250224,115700,1412561140,6780,6780,6780,6780,0
20250224,115600,1412561140,6780,6780,6780,6780,0
20250224,115500,1412561140,6780,6790,6790,6780,1470
20250224,115400,1402589710,6790,6790,6790,6790,478
20250224,115300,1399344090,6810,6810,6810,6810,30
20250224,115200,1399139790,6810,6810,6810,6810,29
20250224,115100,1398942300,6800,6800,6800,6800,4
20250224,115000,1398915100,6790,6800,6800,6790,1656
20250224,114900,1387669590,6790,6790,6790,6790,74
20250224,114800,1387167130,6790,6790,6790,6790,75
20250224,114700,1386657880,6790,6810,6810,6790,21
20250224,114600,1386515270,6790,6790,6790,6790,10
20250224,114500,1386447370,6790,6800,6810,6790,178
20250224,114400,1385238220,6800,6800,6800,6800,47
20250224,114300,1384918620,6800,6800,6800,6800,20
20250224,114200,1384782620,6800,6800,6800,6800,0
20250224,114100,1384782620,6800,6800,6800,6800,0
20250224,114000,1384782620,6800,6800,6800,6800,27
20250224,113900,1384599020,6800,6800,6800,6800,304
20250224,113800,1382531820,6800,6800,6800,6800,111
20250224,113700,1381777020,6780,6790,6790,6780,2
20250224,113600,1381763450,6770,6790,6790,6770,331
20250224,113500,1379515980,6790,6790,6790,6790,2
20250224,113400,1379502400,6760,6760,6760,6760,0
20250224,113300,1379502400,6760,6760,6760,6760,416
20250224,113200,1376690240,6760,6770,6770,6760,1800
20250224,113100,1364509720,6760,6760,6760,6760,0
20250224,113000,1364509720,6760,6770,6770,6760,1104
20250224,112900,1357045430,6790,6790,6790,6790,0
20250224,112800,1357045430,6790,6790,6790,6790,1
20250224,112700,1357038640,6760,6770,6780,6760,98
20250224,112600,1356375790,6760,6780,6780,6760,1001
20250224,112500,1349602870,6810,6810,6810,6810,0
20250224,112400,1349602870,6810,6810,6810,6810,12
20250224,112300,1349521150,6810,6820,6820,6810,12
20250224,112200,1349439330,6750,6780,6780,6750,2510
20250224,112100,1332477790,6790,6800,6800,6790,2
20250224,112000,1332464200,6750,6840,6840,6750,5557
20250224,111900,1294809670,6830,6840,6840,6830,358
20250224,111800,1292363530,6840,6840,6840,6840,10
20250224,111700,1292295130,6840,6840,6840,6840,1
20250224,111600,1292288290,6840,6840,6840,6840,26
20250224,111500,1292110450,6830,6830,6830,6830,90
20250224,111400,1291495750,6830,6820,6840,6820,1862
20250224,111300,1278793730,6820,6820,6820,6820,101
20250224,111200,1278104910,6810,6810,6810,6810,73
20250224,111100,1277607780,6800,6800,6800,6800,226
20250224,111000,1276070980,6800,6800,6800,6800,2
20250224,110900,1276057380,6800,6800,6800,6800,0
20250224,110800,1276057380,6800,6800,6800,6800,6
20250224,110700,1276016580,6800,6800,6800,6800,414
20250224,110600,1273201380,6810,6810,6810,6810,37
20250224,110500,1272949410,6810,6810,6810,6810,20
20250224,110400,1272813210,6810,6810,6810,6810,111
20250224,110300,1272057300,6810,6790,6810,6790,87
20250224,110200,1271466550,6790,6790,6790,6790,0
20250224,110100,1271466550,6790,6790,6790,6790,322
20250224,110000,1269280170,6790,6780,6790,6780,33
20250224,105900,1269056420,6790,6790,6790,6780,162
20250224,105800,1267957850,6790,6790,6790,6790,15
20250224,105700,1267856000,6780,6790,6790,6780,379
20250224,105600,1265282860,6790,6760,6790,6760,171
20250224,105500,1264126060,6750,6770,6770,6750,1452
20250224,105400,1254312360,6760,6790,6790,6760,701
20250224,105300,1249573450,6760,6760,6760,6760,0
20250224,105200,1249573450,6760,6770,6770,6760,1309
20250224,105100,1240722190,6770,6770,6780,6770,258
20250224,105000,1238975380,6770,6770,6770,6770,113
20250224,104900,1238210370,6760,6770,6770,6760,844
20250224,104800,1232502930,6760,6770,6770,6760,381
20250224,104700,1229926490,6770,6780,6790,6770,704
20250224,104600,1225157780,6790,6790,6790,6790,75
20250224,104500,1224648530,6780,6800,6800,6780,139
20250224,104400,1223705670,6790,6770,6790,6770,116
20250224,104300,1222919030,6770,6770,6770,6760,1514
20250224,104200,1212669310,6760,6760,6760,6760,89
20250224,104100,1212067670,6760,6770,6770,6760,36
20250224,104000,1211824060,6770,6760,6770,6760,308
20250224,103900,1209741760,6760,6770,6770,6760,614
20250224,103800,1205589970,6790,6760,6790,6760,1379
20250224,103700,1196267840,6760,6760,6760,6750,488
20250224,103600,1192970780,6760,6760,6790,6750,467
20250224,103500,1189813810,6760,6780,6780,6750,2378
20250224,103400,1173740560,6780,6820,6820,6760,10568
20250224,103300,1101890910,6820,6830,6830,6820,6000
20250224,103200,1060952410,6830,6830,6830,6830,77
20250224,103100,1060426500,6830,6850,6860,6830,281
20250224,103000,1058499700,6850,6830,6850,6830,405
20250224,102900,1055733500,6830,6840,6840,6830,1564
20250224,102800,1045051360,6830,6850,6860,6830,986
20250224,102700,1038300250,6860,6870,6870,6860,623
20250224,102600,1034020510,6890,6890,6890,6890,32
20250224,102500,1033800030,6890,6850,6890,6850,3
20250224,102400,1033779440,6850,6890,6890,6850,456
20250224,102300,1030654400,6850,6850,6850,6850,1069
20250224,102200,1023331750,6850,6830,6850,6820,204
20250224,102100,1021937090,6850,6810,6850,6810,625
20250224,102000,1017677120,6810,6810,6820,6800,2376
20250224,101900,1001501270,6820,6850,6860,6820,6489
20250224,101800,957131340,6850,6860,6870,6820,2938
20250224,101700,937060440,6870,6970,6970,6810,21551
20250224,101600,788462120,6970,6970,6970,6970,600
20250224,101500,784280120,6970,7000,7000,6970,2942
20250224,101400,763717530,7000,7000,7000,6990,2195
20250224,101300,748368340,7000,7000,7000,7000,235
20250224,101200,746723340,7000,7000,7000,7000,136
20250224,101100,745771340,7000,7000,7000,7000,0
20250224,101000,745771340,7000,7000,7000,7000,441
20250224,100900,742684340,7000,7010,7020,7000,1705
20250224,100800,730745830,7040,7010,7040,7010,194
20250224,100700,729385860,7010,7050,7050,7010,3970
20250224,100600,701525590,7050,7040,7050,7040,69
20250224,100500,701039540,7040,7050,7050,7040,40
20250224,100400,700757700,7050,7060,7060,7050,90
20250224,100300,700123060,7050,7050,7050,7050,314
20250224,100200,697909360,7060,7040,7060,7030,198
20250224,100100,696515500,7030,7030,7040,7030,239
20250224,100000,694835230,7040,7040,7040,7030,237
20250224,095900,693166900,7040,7050,7060,7040,532
20250224,095800,689419320,7060,7100,7100,7060,653
20250224,095700,684802840,7100,7080,7100,7080,610
20250224,095600,680473480,7060,7130,7130,7050,4215
20250224,095500,650542810,7140,7130,7160,7130,2453
20250224,095400,633011330,7150,7150,7160,7130,2701
20250224,095300,613695010,7150,7150,7150,7140,1709
20250224,095200,601479760,7150,7120,7150,7120,2539
20250224,095100,583376000,7120,7090,7120,7090,1544
20250224,095000,572400880,7080,7050,7080,7050,2267
20250224,094900,556362160,7050,6990,7050,6990,1228
20250224,094800,547732470,6990,6980,6990,6980,1051
20250224,094700,540392010,6980,6990,6990,6980,2943
20250224,094600,519830440,7000,7000,7000,7000,514
20250224,094500,516232440,7000,7020,7020,7000,726
20250224,094400,511147560,7010,7000,7020,7000,404
20250224,094300,508319530,7000,7000,7000,7000,1125
20250224,094200,500444530,7010,7010,7010,7010,303
20250224,094100,498320500,7010,7010,7010,7010,279
20250224,094000,496364710,6990,7010,7010,6990,377
20250224,093900,493723920,7010,7030,7030,7010,97
20250224,093800,493042790,7030,7030,7030,7000,1399
20250224,093700,483222820,7030,7000,7030,7000,619
20250224,093600,478889670,7000,7000,7000,7000,58
20250224,093500,478483670,7020,7020,7020,7020,118
20250224,093400,477655310,7030,7040,7040,7000,2851
20250224,093300,457655360,7040,7040,7040,7040,50
20250224,093200,457303360,7020,7050,7060,7020,1053
20250224,093100,449902310,7050,7050,7080,7050,890
20250224,093000,443611800,7050,7010,7070,7000,2966
20250224,092900,422763210,7010,6930,7010,6930,1980
20250224,092800,408963550,6950,6950,6950,6930,3086
20250224,092700,387528220,6940,6940,6940,6920,339
20250224,092600,385175780,6920,6910,6940,6910,124
20250224,092500,384317540,6910,6910,6910,6910,701
20250224,092400,379473630,6900,6920,6950,6900,752
20250224,092300,374270660,6920,6950,6950,6920,1473
20250224,092200,364060400,6950,6950,6950,6950,500
20250224,092100,360585400,6950,6960,6960,6950,40
20250224,092000,360307390,6950,6950,6950,6950,1
20250224,091900,360300440,6950,6990,6990,6940,346
20250224,091800,357894930,6990,6960,6990,6940,3024
20250224,091700,336852850,6950,6950,6950,6950,20
20250224,091600,336713850,6950,6980,7000,6950,1156
20250224,091500,328675700,6960,6980,7030,6960,2165
20250224,091400,313528200,6920,6920,6920,6920,80
20250224,091300,312974600,6900,6950,6950,6900,1602
20250224,091200,301845180,6980,6970,6980,6970,632
20250224,091100,297439530,6960,6880,6960,6880,1103
20250224,091000,289800340,6870,6890,6900,6870,1253
20250224,090900,281180190,6890,6880,6940,6880,300
20250224,090800,279112920,6880,6910,6920,6880,1047
20250224,090700,271889110,6910,6920,6970,6900,1816
20250224,090600,259341910,6920,6950,6970,6920,1132
20250224,090500,251483370,6950,6980,6980,6940,406
20250224,090400,248654610,6980,6990,7010,6980,1334
20250224,090300,239313030,6990,6960,6990,6960,1810
20250224,090200,226701020,6960,6910,6960,6880,6489
20250224,090100,181818260,6910,6950,6970,6880,7143
20250224,090000,132468140,6950,6970,6980,6920,13114
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 213800 1811577490 6750 6750 6750 6750 5659
3 20250224 213700 1811577490 6750 6750 6750 6750 0
4 20250224 213600 1811577490 6750 6750 6750 6750 0
5 20250224 213500 1811577490 6750 6750 6750 6750 0
6 20250224 213400 1811577490 6750 6750 6750 6750 0
7 20250224 213300 1811577490 6750 6750 6750 6750 0
8 20250224 213200 1811577490 6750 6750 6750 6750 0
9 20250224 213100 1811577490 6750 6750 6750 6750 0
10 20250224 213000 1811577490 6750 6750 6750 6750 0
11 20250224 212900 1811577490 6750 6750 6750 6750 0
12 20250224 212800 1811577490 6750 6750 6750 6750 0
13 20250224 212700 1811577490 6750 6750 6750 6750 0
14 20250224 212600 1811577490 6750 6750 6750 6750 0
15 20250224 212500 1811577490 6750 6750 6750 6750 0
16 20250224 212400 1811577490 6750 6750 6750 6750 0
17 20250224 212300 1811577490 6750 6750 6750 6750 0
18 20250224 212200 1811577490 6750 6750 6750 6750 0
19 20250224 212100 1811577490 6750 6750 6750 6750 0
20 20250224 212000 1811577490 6750 6750 6750 6750 0
21 20250224 211900 1811577490 6750 6750 6750 6750 0
22 20250224 211800 1811577490 6750 6750 6750 6750 0
23 20250224 211700 1811577490 6750 6750 6750 6750 0
24 20250224 211600 1811577490 6750 6750 6750 6750 0
25 20250224 211500 1811577490 6750 6750 6750 6750 0
26 20250224 211400 1811577490 6750 6750 6750 6750 0
27 20250224 211300 1811577490 6750 6750 6750 6750 0
28 20250224 211200 1811577490 6750 6750 6750 6750 0
29 20250224 211100 1811577490 6750 6750 6750 6750 0
30 20250224 211000 1811577490 6750 6750 6750 6750 0
31 20250224 210900 1811577490 6750 6750 6750 6750 0
32 20250224 210800 1811577490 6750 6750 6750 6750 5659
33 20250224 210700 1811577490 6750 6750 6750 6750 0
34 20250224 210600 1811577490 6750 6750 6750 6750 0
35 20250224 210500 1811577490 6750 6750 6750 6750 0
36 20250224 210400 1811577490 6750 6750 6750 6750 0
37 20250224 210300 1811577490 6750 6750 6750 6750 0
38 20250224 210200 1811577490 6750 6750 6750 6750 0
39 20250224 210100 1811577490 6750 6750 6750 6750 0
40 20250224 210000 1811577490 6750 6750 6750 6750 0
41 20250224 205900 1811577490 6750 6750 6750 6750 0
42 20250224 205800 1811577490 6750 6750 6750 6750 0
43 20250224 205700 1811577490 6750 6750 6750 6750 0
44 20250224 205600 1811577490 6750 6750 6750 6750 0
45 20250224 205500 1811577490 6750 6750 6750 6750 0
46 20250224 205400 1811577490 6750 6750 6750 6750 0
47 20250224 205300 1811577490 6750 6750 6750 6750 0
48 20250224 205200 1811577490 6750 6750 6750 6750 0
49 20250224 205100 1811577490 6750 6750 6750 6750 0
50 20250224 205000 1811577490 6750 6750 6750 6750 0
51 20250224 204900 1811577490 6750 6750 6750 6750 0
52 20250224 204800 1811577490 6750 6750 6750 6750 0
53 20250224 204700 1811577490 6750 6750 6750 6750 0
54 20250224 204600 1811577490 6750 6750 6750 6750 0
55 20250224 204500 1811577490 6750 6750 6750 6750 0
56 20250224 204400 1811577490 6750 6750 6750 6750 0
57 20250224 204300 1811577490 6750 6750 6750 6750 0
58 20250224 204200 1811577490 6750 6750 6750 6750 0
59 20250224 204100 1811577490 6750 6750 6750 6750 0
60 20250224 204000 1811577490 6750 6750 6750 6750 0
61 20250224 203900 1811577490 6750 6750 6750 6750 0
62 20250224 203800 1811577490 6750 6750 6750 6750 5659
63 20250224 203700 1811577490 6750 6750 6750 6750 0
64 20250224 203600 1811577490 6750 6750 6750 6750 0
65 20250224 203500 1811577490 6750 6750 6750 6750 0
66 20250224 203400 1811577490 6750 6750 6750 6750 0
67 20250224 203300 1811577490 6750 6750 6750 6750 0
68 20250224 203200 1811577490 6750 6750 6750 6750 0
69 20250224 203100 1811577490 6750 6750 6750 6750 0
70 20250224 203000 1811577490 6750 6750 6750 6750 0
71 20250224 202900 1811577490 6750 6750 6750 6750 0
72 20250224 202800 1811577490 6750 6750 6750 6750 0
73 20250224 202700 1811577490 6750 6750 6750 6750 0
74 20250224 202600 1811577490 6750 6750 6750 6750 0
75 20250224 202500 1811577490 6750 6750 6750 6750 0
76 20250224 202400 1811577490 6750 6750 6750 6750 0
77 20250224 202300 1811577490 6750 6750 6750 6750 0
78 20250224 202200 1811577490 6750 6750 6750 6750 0
79 20250224 202100 1811577490 6750 6750 6750 6750 0
80 20250224 202000 1811577490 6750 6750 6750 6750 0
81 20250224 201900 1811577490 6750 6750 6750 6750 0
82 20250224 201800 1811577490 6750 6750 6750 6750 0
83 20250224 201700 1811577490 6750 6750 6750 6750 0
84 20250224 201600 1811577490 6750 6750 6750 6750 0
85 20250224 201500 1811577490 6750 6750 6750 6750 0
86 20250224 201400 1811577490 6750 6750 6750 6750 0
87 20250224 201300 1811577490 6750 6750 6750 6750 0
88 20250224 201200 1811577490 6750 6750 6750 6750 0
89 20250224 201100 1811577490 6750 6750 6750 6750 0
90 20250224 201000 1811577490 6750 6750 6750 6750 0
91 20250224 200900 1811577490 6750 6750 6750 6750 0
92 20250224 200800 1811577490 6750 6750 6750 6750 5659
93 20250224 200700 1811577490 6750 6750 6750 6750 0
94 20250224 200600 1811577490 6750 6750 6750 6750 0
95 20250224 200500 1811577490 6750 6750 6750 6750 0
96 20250224 200400 1811577490 6750 6750 6750 6750 0
97 20250224 200300 1811577490 6750 6750 6750 6750 0
98 20250224 200200 1811577490 6750 6750 6750 6750 0
99 20250224 200100 1811577490 6750 6750 6750 6750 0
100 20250224 200000 1811577490 6750 6750 6750 6750 0
101 20250224 195900 1811577490 6750 6750 6750 6750 0
102 20250224 195800 1811577490 6750 6750 6750 6750 0
103 20250224 195700 1811577490 6750 6750 6750 6750 0
104 20250224 195600 1811577490 6750 6750 6750 6750 0
105 20250224 195500 1811577490 6750 6750 6750 6750 0
106 20250224 195400 1811577490 6750 6750 6750 6750 0
107 20250224 195300 1811577490 6750 6750 6750 6750 0
108 20250224 195200 1811577490 6750 6750 6750 6750 0
109 20250224 195100 1811577490 6750 6750 6750 6750 0
110 20250224 195000 1811577490 6750 6750 6750 6750 0
111 20250224 194900 1811577490 6750 6750 6750 6750 0
112 20250224 194800 1811577490 6750 6750 6750 6750 0
113 20250224 194700 1811577490 6750 6750 6750 6750 0
114 20250224 194600 1811577490 6750 6750 6750 6750 0
115 20250224 194500 1811577490 6750 6750 6750 6750 0
116 20250224 194400 1811577490 6750 6750 6750 6750 0
117 20250224 194300 1811577490 6750 6750 6750 6750 0
118 20250224 194200 1811577490 6750 6750 6750 6750 0
119 20250224 194100 1811577490 6750 6750 6750 6750 0
120 20250224 194000 1811577490 6750 6750 6750 6750 0
121 20250224 193900 1811577490 6750 6750 6750 6750 0
122 20250224 193800 1811577490 6750 6750 6750 6750 5659
123 20250224 193700 1811577490 6750 6750 6750 6750 0
124 20250224 193600 1811577490 6750 6750 6750 6750 0
125 20250224 193500 1811577490 6750 6750 6750 6750 0
126 20250224 193400 1811577490 6750 6750 6750 6750 0
127 20250224 193300 1811577490 6750 6750 6750 6750 0
128 20250224 193200 1811577490 6750 6750 6750 6750 0
129 20250224 193100 1811577490 6750 6750 6750 6750 0
130 20250224 193000 1811577490 6750 6750 6750 6750 0
131 20250224 192900 1811577490 6750 6750 6750 6750 0
132 20250224 192800 1811577490 6750 6750 6750 6750 0
133 20250224 192700 1811577490 6750 6750 6750 6750 0
134 20250224 192600 1811577490 6750 6750 6750 6750 0
135 20250224 192500 1811577490 6750 6750 6750 6750 0
136 20250224 192400 1811577490 6750 6750 6750 6750 0
137 20250224 192300 1811577490 6750 6750 6750 6750 0
138 20250224 192200 1811577490 6750 6750 6750 6750 0
139 20250224 192100 1811577490 6750 6750 6750 6750 0
140 20250224 192000 1811577490 6750 6750 6750 6750 0
141 20250224 191900 1811577490 6750 6750 6750 6750 0
142 20250224 191800 1811577490 6750 6750 6750 6750 0
143 20250224 191700 1811577490 6750 6750 6750 6750 0
144 20250224 191600 1811577490 6750 6750 6750 6750 0
145 20250224 191500 1811577490 6750 6750 6750 6750 0
146 20250224 191400 1811577490 6750 6750 6750 6750 0
147 20250224 191300 1811577490 6750 6750 6750 6750 0
148 20250224 191200 1811577490 6750 6750 6750 6750 0
149 20250224 191100 1811577490 6750 6750 6750 6750 0
150 20250224 191000 1811577490 6750 6750 6750 6750 0
151 20250224 190900 1811577490 6750 6750 6750 6750 0
152 20250224 190800 1811577490 6750 6750 6750 6750 5659
153 20250224 190700 1811577490 6750 6750 6750 6750 0
154 20250224 190600 1811577490 6750 6750 6750 6750 0
155 20250224 190500 1811577490 6750 6750 6750 6750 0
156 20250224 190400 1811577490 6750 6750 6750 6750 0
157 20250224 190300 1811577490 6750 6750 6750 6750 0
158 20250224 190200 1811577490 6750 6750 6750 6750 0
159 20250224 190100 1811577490 6750 6750 6750 6750 0
160 20250224 190000 1811577490 6750 6750 6750 6750 0
161 20250224 185900 1811577490 6750 6750 6750 6750 0
162 20250224 185800 1811577490 6750 6750 6750 6750 0
163 20250224 185700 1811577490 6750 6750 6750 6750 0
164 20250224 185600 1811577490 6750 6750 6750 6750 0
165 20250224 185500 1811577490 6750 6750 6750 6750 0
166 20250224 185400 1811577490 6750 6750 6750 6750 0
167 20250224 185300 1811577490 6750 6750 6750 6750 0
168 20250224 185200 1811577490 6750 6750 6750 6750 0
169 20250224 185100 1811577490 6750 6750 6750 6750 0
170 20250224 185000 1811577490 6750 6750 6750 6750 0
171 20250224 184900 1811577490 6750 6750 6750 6750 0
172 20250224 184800 1811577490 6750 6750 6750 6750 0
173 20250224 184700 1811577490 6750 6750 6750 6750 0
174 20250224 184600 1811577490 6750 6750 6750 6750 0
175 20250224 184500 1811577490 6750 6750 6750 6750 0
176 20250224 184400 1811577490 6750 6750 6750 6750 0
177 20250224 184300 1811577490 6750 6750 6750 6750 0
178 20250224 184200 1811577490 6750 6750 6750 6750 0
179 20250224 184100 1811577490 6750 6750 6750 6750 0
180 20250224 184000 1811577490 6750 6750 6750 6750 0
181 20250224 183900 1811577490 6750 6750 6750 6750 0
182 20250224 183800 1811577490 6750 6750 6750 6750 5659
183 20250224 183700 1811577490 6750 6750 6750 6750 0
184 20250224 183600 1811577490 6750 6750 6750 6750 0
185 20250224 183500 1811577490 6750 6750 6750 6750 0
186 20250224 183400 1811577490 6750 6750 6750 6750 0
187 20250224 183300 1811577490 6750 6750 6750 6750 0
188 20250224 183200 1811577490 6750 6750 6750 6750 0
189 20250224 183100 1811577490 6750 6750 6750 6750 0
190 20250224 183000 1811577490 6750 6750 6750 6750 0
191 20250224 182900 1811577490 6750 6750 6750 6750 0
192 20250224 182800 1811577490 6750 6750 6750 6750 0
193 20250224 182700 1811577490 6750 6750 6750 6750 0
194 20250224 182600 1811577490 6750 6750 6750 6750 0
195 20250224 182500 1811577490 6750 6750 6750 6750 0
196 20250224 182400 1811577490 6750 6750 6750 6750 0
197 20250224 182300 1811577490 6750 6750 6750 6750 0
198 20250224 182200 1811577490 6750 6750 6750 6750 0
199 20250224 182100 1811577490 6750 6750 6750 6750 0
200 20250224 182000 1811577490 6750 6750 6750 6750 0
201 20250224 181900 1811577490 6750 6750 6750 6750 0
202 20250224 181800 1811577490 6750 6750 6750 6750 0
203 20250224 181700 1811577490 6750 6750 6750 6750 0
204 20250224 181600 1811577490 6750 6750 6750 6750 0
205 20250224 181500 1811577490 6750 6750 6750 6750 0
206 20250224 181400 1811577490 6750 6750 6750 6750 0
207 20250224 181300 1811577490 6750 6750 6750 6750 0
208 20250224 181200 1811577490 6750 6750 6750 6750 0
209 20250224 181100 1811577490 6750 6750 6750 6750 0
210 20250224 181000 1811577490 6750 6750 6750 6750 0
211 20250224 180900 1811577490 6750 6750 6750 6750 0
212 20250224 180800 1811577490 6750 6750 6750 6750 5659
213 20250224 180700 1811577490 6750 6750 6750 6750 0
214 20250224 180600 1811577490 6750 6750 6750 6750 0
215 20250224 180500 1811577490 6750 6750 6750 6750 0
216 20250224 180400 1811577490 6750 6750 6750 6750 0
217 20250224 180300 1811577490 6750 6750 6750 6750 0
218 20250224 180200 1811577490 6750 6750 6750 6750 0
219 20250224 180100 1811577490 6750 6750 6750 6750 0
220 20250224 180000 1811577490 6750 6750 6750 6750 0
221 20250224 175900 1811577490 6750 6750 6750 6750 0
222 20250224 175800 1811577490 6750 6750 6750 6750 0
223 20250224 175700 1811577490 6750 6750 6750 6750 0
224 20250224 175600 1811577490 6750 6750 6750 6750 0
225 20250224 175500 1811577490 6750 6750 6750 6750 0
226 20250224 175400 1811577490 6750 6750 6750 6750 0
227 20250224 175300 1811577490 6750 6750 6750 6750 0
228 20250224 175200 1811577490 6750 6750 6750 6750 0
229 20250224 175100 1811577490 6750 6750 6750 6750 0
230 20250224 175000 1811577490 6750 6750 6750 6750 0
231 20250224 174900 1811577490 6750 6750 6750 6750 0
232 20250224 174800 1811577490 6750 6750 6750 6750 0
233 20250224 174700 1811577490 6750 6750 6750 6750 0
234 20250224 174600 1811577490 6750 6750 6750 6750 0
235 20250224 174500 1811577490 6750 6750 6750 6750 0
236 20250224 174400 1811577490 6750 6750 6750 6750 0
237 20250224 174300 1811577490 6750 6750 6750 6750 0
238 20250224 174200 1811577490 6750 6750 6750 6750 0
239 20250224 174100 1811577490 6750 6750 6750 6750 0
240 20250224 174000 1811577490 6750 6750 6750 6750 0
241 20250224 173900 1811577490 6750 6750 6750 6750 0
242 20250224 173800 1811577490 6750 6750 6750 6750 5659
243 20250224 173700 1811577490 6750 6750 6750 6750 0
244 20250224 173600 1811577490 6750 6750 6750 6750 0
245 20250224 173500 1811577490 6750 6750 6750 6750 0
246 20250224 173400 1811577490 6750 6750 6750 6750 0
247 20250224 173300 1811577490 6750 6750 6750 6750 0
248 20250224 173200 1811577490 6750 6750 6750 6750 0
249 20250224 173100 1811577490 6750 6750 6750 6750 0
250 20250224 173000 1811577490 6750 6750 6750 6750 0
251 20250224 172900 1811577490 6750 6750 6750 6750 0
252 20250224 172800 1811577490 6750 6750 6750 6750 0
253 20250224 172700 1811577490 6750 6750 6750 6750 0
254 20250224 172600 1811577490 6750 6750 6750 6750 0
255 20250224 172500 1811577490 6750 6750 6750 6750 0
256 20250224 172400 1811577490 6750 6750 6750 6750 0
257 20250224 172300 1811577490 6750 6750 6750 6750 0
258 20250224 172200 1811577490 6750 6750 6750 6750 0
259 20250224 172100 1811577490 6750 6750 6750 6750 0
260 20250224 172000 1811577490 6750 6750 6750 6750 0
261 20250224 171900 1811577490 6750 6750 6750 6750 0
262 20250224 171800 1811577490 6750 6750 6750 6750 0
263 20250224 171700 1811577490 6750 6750 6750 6750 0
264 20250224 171600 1811577490 6750 6750 6750 6750 0
265 20250224 171500 1811577490 6750 6750 6750 6750 0
266 20250224 171400 1811577490 6750 6750 6750 6750 0
267 20250224 171300 1811577490 6750 6750 6750 6750 0
268 20250224 171200 1811577490 6750 6750 6750 6750 0
269 20250224 171100 1811577490 6750 6750 6750 6750 0
270 20250224 171000 1811577490 6750 6750 6750 6750 0
271 20250224 170900 1811577490 6750 6750 6750 6750 0
272 20250224 170800 1811577490 6750 6750 6750 6750 5659
273 20250224 170700 1811577490 6750 6750 6750 6750 0
274 20250224 170600 1811577490 6750 6750 6750 6750 0
275 20250224 170500 1811577490 6750 6750 6750 6750 0
276 20250224 170400 1811577490 6750 6750 6750 6750 0
277 20250224 170300 1811577490 6750 6750 6750 6750 0
278 20250224 170200 1811577490 6750 6750 6750 6750 0
279 20250224 170100 1811577490 6750 6750 6750 6750 0
280 20250224 170000 1811577490 6750 6750 6750 6750 0
281 20250224 165900 1811577490 6750 6750 6750 6750 0
282 20250224 165800 1811577490 6750 6750 6750 6750 0
283 20250224 165700 1811577490 6750 6750 6750 6750 0
284 20250224 165600 1811577490 6750 6750 6750 6750 0
285 20250224 165500 1811577490 6750 6750 6750 6750 0
286 20250224 165400 1811577490 6750 6750 6750 6750 0
287 20250224 165300 1811577490 6750 6750 6750 6750 0
288 20250224 165200 1811577490 6750 6750 6750 6750 0
289 20250224 165100 1811577490 6750 6750 6750 6750 0
290 20250224 165000 1811577490 6750 6750 6750 6750 0
291 20250224 164900 1811577490 6750 6750 6750 6750 0
292 20250224 164800 1811577490 6750 6750 6750 6750 0
293 20250224 164700 1811577490 6750 6750 6750 6750 0
294 20250224 164600 1811577490 6750 6750 6750 6750 0
295 20250224 164500 1811577490 6750 6750 6750 6750 0
296 20250224 164400 1811577490 6750 6750 6750 6750 0
297 20250224 164300 1811577490 6750 6750 6750 6750 0
298 20250224 164200 1811577490 6750 6750 6750 6750 0
299 20250224 164100 1811577490 6750 6750 6750 6750 0
300 20250224 164000 1811577490 6750 6750 6750 6750 0
301 20250224 163900 1811577490 6750 6750 6750 6750 0
302 20250224 163800 1811577490 6750 6750 6750 6750 5659
303 20250224 163700 1811577490 6750 6750 6750 6750 0
304 20250224 163600 1811577490 6750 6750 6750 6750 0
305 20250224 163500 1811577490 6750 6750 6750 6750 0
306 20250224 163400 1811577490 6750 6750 6750 6750 0
307 20250224 163300 1811577490 6750 6750 6750 6750 0
308 20250224 163200 1811577490 6750 6750 6750 6750 0
309 20250224 163100 1811577490 6750 6750 6750 6750 0
310 20250224 163000 1811577490 6750 6750 6750 6750 0
311 20250224 162900 1811577490 6750 6750 6750 6750 0
312 20250224 162800 1811577490 6750 6750 6750 6750 0
313 20250224 162700 1811577490 6750 6750 6750 6750 0
314 20250224 162600 1811577490 6750 6750 6750 6750 0
315 20250224 162500 1811577490 6750 6750 6750 6750 0
316 20250224 162400 1811577490 6750 6750 6750 6750 0
317 20250224 162300 1811577490 6750 6750 6750 6750 0
318 20250224 162200 1811577490 6750 6750 6750 6750 0
319 20250224 162100 1811577490 6750 6750 6750 6750 0
320 20250224 162000 1811577490 6750 6750 6750 6750 0
321 20250224 161900 1811577490 6750 6750 6750 6750 0
322 20250224 161800 1811577490 6750 6750 6750 6750 0
323 20250224 161700 1811577490 6750 6750 6750 6750 0
324 20250224 161600 1811577490 6750 6750 6750 6750 0
325 20250224 161500 1811577490 6750 6750 6750 6750 0
326 20250224 161400 1811577490 6750 6750 6750 6750 0
327 20250224 161300 1811577490 6750 6750 6750 6750 0
328 20250224 161200 1811577490 6750 6750 6750 6750 0
329 20250224 161100 1811577490 6750 6750 6750 6750 0
330 20250224 161000 1811577490 6750 6750 6750 6750 0
331 20250224 160900 1811577490 6750 6750 6750 6750 0
332 20250224 160800 1811577490 6750 6750 6750 6750 5659
333 20250224 160700 1811577490 6750 6750 6750 6750 0
334 20250224 160600 1811577490 6750 6750 6750 6750 0
335 20250224 160500 1811577490 6750 6750 6750 6750 0
336 20250224 160400 1811577490 6750 6750 6750 6750 0
337 20250224 160300 1811577490 6750 6750 6750 6750 0
338 20250224 160200 1811577490 6750 6750 6750 6750 0
339 20250224 160100 1811577490 6750 6750 6750 6750 0
340 20250224 160000 1811577490 6750 6750 6750 6750 0
341 20250224 155900 1811577490 6750 6750 6750 6750 0
342 20250224 155800 1811577490 6750 6750 6750 6750 0
343 20250224 155700 1811577490 6750 6750 6750 6750 0
344 20250224 155600 1811577490 6750 6750 6750 6750 0
345 20250224 155500 1811577490 6750 6750 6750 6750 0
346 20250224 155400 1811577490 6750 6750 6750 6750 0
347 20250224 155300 1811577490 6750 6750 6750 6750 0
348 20250224 155200 1811577490 6750 6750 6750 6750 0
349 20250224 155100 1811577490 6750 6750 6750 6750 0
350 20250224 155000 1811577490 6750 6750 6750 6750 0
351 20250224 154900 1811577490 6750 6750 6750 6750 0
352 20250224 154800 1811577490 6750 6750 6750 6750 0
353 20250224 154700 1811577490 6750 6750 6750 6750 0
354 20250224 154600 1811577490 6750 6750 6750 6750 0
355 20250224 154500 1811577490 6750 6750 6750 6750 0
356 20250224 154400 1811577490 6750 6750 6750 6750 0
357 20250224 154300 1811577490 6750 6750 6750 6750 0
358 20250224 154200 1811577490 6750 6750 6750 6750 0
359 20250224 154100 1811577490 6750 6750 6750 6750 0
360 20250224 154000 1811577490 6750 6750 6750 6750 0
361 20250224 153900 1811577490 6750 6750 6750 6750 0
362 20250224 153800 1811577490 6750 6750 6750 6750 5659
363 20250224 153700 1811577490 6750 6750 6750 6750 0
364 20250224 153600 1811577490 6750 6750 6750 6750 0
365 20250224 153500 1811577490 6750 6750 6750 6750 0
366 20250224 153400 1811577490 6750 6750 6750 6750 0
367 20250224 153300 1811577490 6750 6750 6750 6750 0
368 20250224 153200 1811577490 6750 6750 6750 6750 0
369 20250224 153100 1811577490 6750 6750 6750 6750 0
370 20250224 153000 1811577490 6750 6750 6750 6750 5659
371 20250224 152900 1773379240 6750 6750 6750 6750 0
372 20250224 152800 1773379240 6750 6750 6750 6750 0
373 20250224 152700 1773379240 6750 6750 6750 6750 0
374 20250224 152600 1773379240 6750 6750 6750 6750 0
375 20250224 152500 1773379240 6750 6750 6750 6750 0
376 20250224 152400 1773379240 6750 6750 6750 6750 0
377 20250224 152300 1773379240 6750 6750 6750 6750 0
378 20250224 152200 1773379240 6750 6750 6750 6750 0
379 20250224 152100 1773379240 6750 6750 6750 6750 0
380 20250224 152000 1773379240 6750 6750 6750 6750 0
381 20250224 151900 1773379240 6750 6760 6760 6750 2123
382 20250224 151800 1759043460 6770 6770 6770 6750 693
383 20250224 151700 1754365370 6750 6770 6770 6750 474
384 20250224 151600 1751164390 6770 6770 6770 6770 971
385 20250224 151500 1744590720 6770 6750 6770 6740 40
386 20250224 151400 1744320920 6750 6750 6750 6750 630
387 20250224 151300 1740068420 6750 6750 6760 6750 2061
388 20250224 151200 1726154350 6760 6770 6770 6760 697
389 20250224 151100 1721442590 6760 6770 6770 6760 196
390 20250224 151000 1720116370 6780 6790 6790 6780 1030
391 20250224 150900 1713122710 6790 6790 6790 6790 0
392 20250224 150800 1713122710 6790 6790 6790 6790 0
393 20250224 150700 1713122710 6790 6790 6790 6790 222
394 20250224 150600 1711615330 6780 6750 6780 6750 247
395 20250224 150500 1709943980 6750 6750 6750 6750 50
396 20250224 150400 1709606480 6740 6740 6740 6740 0
397 20250224 150300 1709606480 6740 6740 6740 6740 2599
398 20250224 150200 1692089220 6740 6760 6760 6740 593
399 20250224 150100 1688092040 6760 6750 6770 6750 162
400 20250224 150000 1686995330 6740 6740 6750 6740 112
401 20250224 145900 1686240290 6740 6780 6780 6740 1900
402 20250224 145800 1673414790 6780 6760 6780 6760 875
403 20250224 145700 1667484570 6750 6760 6790 6750 370
404 20250224 145600 1664986860 6750 6760 6760 6750 286
405 20250224 145500 1663053530 6760 6760 6760 6760 56
406 20250224 145400 1662674970 6790 6790 6790 6790 0
407 20250224 145300 1662674970 6790 6790 6790 6790 20
408 20250224 145200 1662539170 6790 6760 6790 6750 124
409 20250224 145100 1661700010 6760 6760 6760 6750 1931
410 20250224 145000 1648664340 6760 6760 6760 6760 1254
411 20250224 144900 1640187300 6790 6770 6790 6760 3030
412 20250224 144800 1619677420 6780 6780 6780 6780 300
413 20250224 144700 1617643420 6790 6790 6790 6790 0
414 20250224 144600 1617643420 6790 6770 6790 6770 8
415 20250224 144500 1617589240 6770 6770 6770 6770 0
416 20250224 144400 1617589240 6770 6780 6780 6770 104
417 20250224 144300 1616884150 6790 6780 6790 6770 1346
418 20250224 144200 1607768750 6790 6790 6790 6790 21
419 20250224 144100 1607626160 6780 6790 6790 6780 124
420 20250224 144000 1606785240 6790 6780 6790 6780 23
421 20250224 143900 1606629290 6790 6790 6790 6790 40
422 20250224 143800 1606357690 6790 6770 6790 6770 30
423 20250224 143700 1606154390 6770 6780 6780 6770 401
424 20250224 143600 1603438370 6780 6780 6780 6780 13
425 20250224 143500 1603350230 6780 6780 6780 6780 439
426 20250224 143400 1600373810 6790 6780 6790 6780 205
427 20250224 143300 1598983900 6780 6780 6780 6780 300
428 20250224 143200 1596949900 6770 6770 6770 6770 0
429 20250224 143100 1596949900 6770 6780 6780 6770 1033
430 20250224 143000 1589951670 6790 6790 6790 6790 19
431 20250224 142900 1589822660 6790 6790 6790 6790 12
432 20250224 142800 1589741180 6790 6790 6790 6790 4
433 20250224 142700 1589714020 6790 6790 6790 6790 10
434 20250224 142600 1589646120 6790 6790 6790 6780 205
435 20250224 142500 1588255780 6790 6780 6790 6780 15
436 20250224 142400 1588153980 6790 6780 6790 6780 3
437 20250224 142300 1588133620 6780 6780 6780 6780 241
438 20250224 142200 1586499640 6780 6790 6790 6780 1315
439 20250224 142100 1577581950 6790 6800 6800 6790 1473
440 20250224 142000 1567579240 6800 6810 6810 6800 640
441 20250224 141900 1563226840 6810 6810 6810 6810 270
442 20250224 141800 1561388140 6810 6810 6810 6810 200
443 20250224 141700 1560026140 6800 6800 6800 6800 10
444 20250224 141600 1559958140 6800 6800 6800 6800 70
445 20250224 141500 1559482140 6800 6800 6800 6800 1
446 20250224 141400 1559475340 6810 6810 6810 6810 0
447 20250224 141300 1559475340 6810 6800 6810 6800 338
448 20250224 141200 1557176840 6800 6800 6800 6800 0
449 20250224 141100 1557176840 6800 6800 6800 6800 73
450 20250224 141000 1556680440 6800 6800 6800 6800 60
451 20250224 140900 1556272440 6800 6800 6800 6800 10
452 20250224 140800 1556204440 6790 6800 6800 6790 103
453 20250224 140700 1555505040 6800 6810 6810 6800 95
454 20250224 140600 1554858940 6800 6800 6800 6800 10
455 20250224 140500 1554790940 6800 6800 6800 6800 0
456 20250224 140400 1554790940 6800 6800 6800 6800 5
457 20250224 140300 1554756940 6800 6800 6800 6800 368
458 20250224 140200 1552254540 6800 6800 6800 6800 60
459 20250224 140100 1551846540 6790 6800 6800 6790 523
460 20250224 140000 1548294420 6800 6800 6800 6800 9
461 20250224 135900 1548233220 6800 6800 6800 6800 46
462 20250224 135800 1547920420 6800 6800 6800 6800 66
463 20250224 135700 1547471620 6800 6790 6800 6790 838
464 20250224 135600 1541781380 6800 6800 6800 6800 78
465 20250224 135500 1541250980 6800 6810 6810 6800 438
466 20250224 135400 1538272480 6800 6800 6800 6800 171
467 20250224 135300 1537109680 6800 6810 6810 6800 1061
468 20250224 135200 1529893870 6810 6810 6810 6810 74
469 20250224 135100 1529389930 6810 6810 6810 6810 100
470 20250224 135000 1528708930 6810 6810 6810 6810 16
471 20250224 134900 1528599970 6810 6810 6810 6810 60
472 20250224 134800 1528191370 6810 6810 6810 6810 11
473 20250224 134700 1528116460 6820 6820 6820 6820 94
474 20250224 134600 1527475380 6820 6820 6820 6810 312
475 20250224 134500 1525350610 6830 6830 6830 6830 0
476 20250224 134400 1525350610 6830 6820 6830 6820 131
477 20250224 134300 1524456740 6810 6810 6810 6810 8
478 20250224 134200 1524402260 6810 6810 6810 6810 0
479 20250224 134100 1524402260 6810 6810 6820 6810 310
480 20250224 134000 1522291150 6820 6820 6820 6820 11
481 20250224 133900 1522216130 6810 6810 6810 6810 255
482 20250224 133800 1520479580 6820 6820 6820 6820 1
483 20250224 133700 1520472760 6820 6820 6820 6820 57
484 20250224 133600 1520084020 6820 6820 6820 6820 0
485 20250224 133500 1520084020 6820 6820 6820 6820 112
486 20250224 133400 1519320180 6820 6820 6820 6820 200
487 20250224 133300 1517956180 6820 6820 6820 6820 12
488 20250224 133200 1517874340 6820 6820 6820 6820 1
489 20250224 133100 1517867520 6830 6820 6840 6820 231
490 20250224 133000 1516290050 6840 6840 6840 6840 0
491 20250224 132900 1516290050 6840 6830 6840 6830 75
492 20250224 132800 1515777090 6820 6820 6820 6820 132
493 20250224 132700 1514876850 6820 6820 6820 6820 0
494 20250224 132600 1514876850 6820 6820 6820 6820 0
495 20250224 132500 1514876850 6820 6830 6840 6820 125
496 20250224 132400 1514024080 6830 6830 6830 6820 322
497 20250224 132300 1511824830 6830 6820 6830 6820 500
498 20250224 132200 1508412480 6820 6810 6820 6810 61
499 20250224 132100 1507996970 6820 6820 6820 6820 45
500 20250224 132000 1507690070 6810 6810 6810 6810 0
501 20250224 131900 1507690070 6810 6800 6810 6800 23
502 20250224 131800 1507533450 6810 6810 6810 6810 59
503 20250224 131700 1507131660 6810 6810 6810 6810 1
504 20250224 131600 1507124850 6810 6810 6810 6810 222
505 20250224 131500 1505613030 6800 6800 6800 6800 5
506 20250224 131400 1505579030 6800 6810 6810 6800 363
507 20250224 131300 1503107010 6810 6810 6810 6810 0
508 20250224 131200 1503107010 6810 6810 6810 6810 11
509 20250224 131100 1503032100 6800 6810 6810 6800 2
510 20250224 131000 1503018490 6790 6790 6790 6790 1442
511 20250224 130900 1493227310 6790 6790 6790 6790 200
512 20250224 130800 1491869310 6790 6790 6790 6790 0
513 20250224 130700 1491869310 6790 6790 6790 6790 414
514 20250224 130600 1489058250 6790 6790 6790 6790 147
515 20250224 130500 1488060120 6790 6790 6790 6790 436
516 20250224 130400 1485099680 6790 6790 6790 6790 1
517 20250224 130300 1485092890 6790 6800 6800 6790 82
518 20250224 130200 1484536090 6790 6800 6800 6790 424
519 20250224 130100 1481657010 6800 6800 6800 6800 246
520 20250224 130000 1479984210 6800 6800 6800 6800 281
521 20250224 125900 1478073410 6800 6800 6800 6800 10
522 20250224 125800 1478005410 6800 6800 6800 6800 249
523 20250224 125700 1476312210 6790 6800 6800 6790 1101
524 20250224 125600 1468836350 6800 6790 6800 6790 271
525 20250224 125500 1466995330 6790 6790 6800 6790 60
526 20250224 125400 1466587880 6790 6790 6790 6790 0
527 20250224 125300 1466587880 6790 6790 6790 6790 143
528 20250224 125200 1465616910 6790 6790 6790 6780 167
529 20250224 125100 1464483180 6790 6790 6790 6790 138
530 20250224 125000 1463546160 6790 6790 6790 6790 3
531 20250224 124900 1463525790 6790 6790 6790 6790 3
532 20250224 124800 1463505420 6780 6780 6780 6780 72
533 20250224 124700 1463017260 6790 6790 6790 6790 17
534 20250224 124600 1462901830 6790 6790 6790 6790 121
535 20250224 124500 1462080240 6790 6790 6790 6790 1
536 20250224 124400 1462073450 6790 6790 6790 6790 634
537 20250224 124300 1457768590 6790 6800 6800 6790 41
538 20250224 124200 1457490180 6810 6810 6810 6810 0
539 20250224 124100 1457490180 6810 6810 6810 6810 143
540 20250224 124000 1456516350 6810 6810 6810 6810 41
541 20250224 123900 1456237140 6800 6800 6800 6800 57
542 20250224 123800 1455849540 6810 6810 6810 6810 6
543 20250224 123700 1455808680 6810 6790 6810 6790 47
544 20250224 123600 1455489170 6810 6810 6810 6810 10
545 20250224 123500 1455421070 6810 6810 6810 6810 38
546 20250224 123400 1455162290 6810 6810 6810 6810 11
547 20250224 123300 1455087380 6790 6790 6790 6790 241
548 20250224 123200 1453450990 6790 6790 6790 6790 201
549 20250224 123100 1452086200 6800 6810 6810 6800 32
550 20250224 123000 1451868450 6810 6780 6810 6780 1114
551 20250224 122900 1444298190 6800 6800 6800 6800 1
552 20250224 122800 1444291390 6780 6780 6780 6780 0
553 20250224 122700 1444291390 6780 6780 6780 6780 0
554 20250224 122600 1444291390 6780 6780 6780 6780 0
555 20250224 122500 1444291390 6780 6780 6780 6780 0
556 20250224 122400 1444291390 6780 6780 6780 6780 1
557 20250224 122300 1444284610 6810 6780 6810 6780 101
558 20250224 122200 1443599800 6780 6790 6790 6780 325
559 20250224 122100 1441396100 6810 6800 6810 6800 253
560 20250224 122000 1439675520 6780 6790 6790 6780 101
561 20250224 121900 1438990670 6780 6780 6780 6780 200
562 20250224 121800 1437634670 6780 6790 6790 6780 24
563 20250224 121700 1437471790 6780 6780 6780 6780 0
564 20250224 121600 1437471790 6780 6790 6790 6780 120
565 20250224 121500 1436658120 6800 6800 6800 6800 20
566 20250224 121400 1436522120 6780 6780 6780 6780 181
567 20250224 121300 1435294940 6780 6780 6780 6780 0
568 20250224 121200 1435294940 6780 6780 6780 6780 0
569 20250224 121100 1435294940 6780 6780 6780 6780 50
570 20250224 121000 1434955940 6780 6780 6780 6780 0
571 20250224 120900 1434955940 6780 6780 6780 6780 0
572 20250224 120800 1434955940 6780 6780 6780 6780 0
573 20250224 120700 1434955940 6780 6780 6780 6780 42
574 20250224 120600 1434671180 6760 6770 6770 6760 158
575 20250224 120500 1433601890 6810 6800 6810 6770 2074
576 20250224 120400 1419554420 6790 6790 6790 6790 16
577 20250224 120300 1419445780 6790 6790 6790 6790 1
578 20250224 120200 1419438990 6810 6810 6810 6810 0
579 20250224 120100 1419438990 6810 6810 6810 6810 13
580 20250224 120000 1419350460 6780 6780 6780 6780 0
581 20250224 115900 1419350460 6780 6790 6790 6780 1001
582 20250224 115800 1412561140 6780 6780 6780 6780 0
583 20250224 115700 1412561140 6780 6780 6780 6780 0
584 20250224 115600 1412561140 6780 6780 6780 6780 0
585 20250224 115500 1412561140 6780 6790 6790 6780 1470
586 20250224 115400 1402589710 6790 6790 6790 6790 478
587 20250224 115300 1399344090 6810 6810 6810 6810 30
588 20250224 115200 1399139790 6810 6810 6810 6810 29
589 20250224 115100 1398942300 6800 6800 6800 6800 4
590 20250224 115000 1398915100 6790 6800 6800 6790 1656
591 20250224 114900 1387669590 6790 6790 6790 6790 74
592 20250224 114800 1387167130 6790 6790 6790 6790 75
593 20250224 114700 1386657880 6790 6810 6810 6790 21
594 20250224 114600 1386515270 6790 6790 6790 6790 10
595 20250224 114500 1386447370 6790 6800 6810 6790 178
596 20250224 114400 1385238220 6800 6800 6800 6800 47
597 20250224 114300 1384918620 6800 6800 6800 6800 20
598 20250224 114200 1384782620 6800 6800 6800 6800 0
599 20250224 114100 1384782620 6800 6800 6800 6800 0
600 20250224 114000 1384782620 6800 6800 6800 6800 27
601 20250224 113900 1384599020 6800 6800 6800 6800 304
602 20250224 113800 1382531820 6800 6800 6800 6800 111
603 20250224 113700 1381777020 6780 6790 6790 6780 2
604 20250224 113600 1381763450 6770 6790 6790 6770 331
605 20250224 113500 1379515980 6790 6790 6790 6790 2
606 20250224 113400 1379502400 6760 6760 6760 6760 0
607 20250224 113300 1379502400 6760 6760 6760 6760 416
608 20250224 113200 1376690240 6760 6770 6770 6760 1800
609 20250224 113100 1364509720 6760 6760 6760 6760 0
610 20250224 113000 1364509720 6760 6770 6770 6760 1104
611 20250224 112900 1357045430 6790 6790 6790 6790 0
612 20250224 112800 1357045430 6790 6790 6790 6790 1
613 20250224 112700 1357038640 6760 6770 6780 6760 98
614 20250224 112600 1356375790 6760 6780 6780 6760 1001
615 20250224 112500 1349602870 6810 6810 6810 6810 0
616 20250224 112400 1349602870 6810 6810 6810 6810 12
617 20250224 112300 1349521150 6810 6820 6820 6810 12
618 20250224 112200 1349439330 6750 6780 6780 6750 2510
619 20250224 112100 1332477790 6790 6800 6800 6790 2
620 20250224 112000 1332464200 6750 6840 6840 6750 5557
621 20250224 111900 1294809670 6830 6840 6840 6830 358
622 20250224 111800 1292363530 6840 6840 6840 6840 10
623 20250224 111700 1292295130 6840 6840 6840 6840 1
624 20250224 111600 1292288290 6840 6840 6840 6840 26
625 20250224 111500 1292110450 6830 6830 6830 6830 90
626 20250224 111400 1291495750 6830 6820 6840 6820 1862
627 20250224 111300 1278793730 6820 6820 6820 6820 101
628 20250224 111200 1278104910 6810 6810 6810 6810 73
629 20250224 111100 1277607780 6800 6800 6800 6800 226
630 20250224 111000 1276070980 6800 6800 6800 6800 2
631 20250224 110900 1276057380 6800 6800 6800 6800 0
632 20250224 110800 1276057380 6800 6800 6800 6800 6
633 20250224 110700 1276016580 6800 6800 6800 6800 414
634 20250224 110600 1273201380 6810 6810 6810 6810 37
635 20250224 110500 1272949410 6810 6810 6810 6810 20
636 20250224 110400 1272813210 6810 6810 6810 6810 111
637 20250224 110300 1272057300 6810 6790 6810 6790 87
638 20250224 110200 1271466550 6790 6790 6790 6790 0
639 20250224 110100 1271466550 6790 6790 6790 6790 322
640 20250224 110000 1269280170 6790 6780 6790 6780 33
641 20250224 105900 1269056420 6790 6790 6790 6780 162
642 20250224 105800 1267957850 6790 6790 6790 6790 15
643 20250224 105700 1267856000 6780 6790 6790 6780 379
644 20250224 105600 1265282860 6790 6760 6790 6760 171
645 20250224 105500 1264126060 6750 6770 6770 6750 1452
646 20250224 105400 1254312360 6760 6790 6790 6760 701
647 20250224 105300 1249573450 6760 6760 6760 6760 0
648 20250224 105200 1249573450 6760 6770 6770 6760 1309
649 20250224 105100 1240722190 6770 6770 6780 6770 258
650 20250224 105000 1238975380 6770 6770 6770 6770 113
651 20250224 104900 1238210370 6760 6770 6770 6760 844
652 20250224 104800 1232502930 6760 6770 6770 6760 381
653 20250224 104700 1229926490 6770 6780 6790 6770 704
654 20250224 104600 1225157780 6790 6790 6790 6790 75
655 20250224 104500 1224648530 6780 6800 6800 6780 139
656 20250224 104400 1223705670 6790 6770 6790 6770 116
657 20250224 104300 1222919030 6770 6770 6770 6760 1514
658 20250224 104200 1212669310 6760 6760 6760 6760 89
659 20250224 104100 1212067670 6760 6770 6770 6760 36
660 20250224 104000 1211824060 6770 6760 6770 6760 308
661 20250224 103900 1209741760 6760 6770 6770 6760 614
662 20250224 103800 1205589970 6790 6760 6790 6760 1379
663 20250224 103700 1196267840 6760 6760 6760 6750 488
664 20250224 103600 1192970780 6760 6760 6790 6750 467
665 20250224 103500 1189813810 6760 6780 6780 6750 2378
666 20250224 103400 1173740560 6780 6820 6820 6760 10568
667 20250224 103300 1101890910 6820 6830 6830 6820 6000
668 20250224 103200 1060952410 6830 6830 6830 6830 77
669 20250224 103100 1060426500 6830 6850 6860 6830 281
670 20250224 103000 1058499700 6850 6830 6850 6830 405
671 20250224 102900 1055733500 6830 6840 6840 6830 1564
672 20250224 102800 1045051360 6830 6850 6860 6830 986
673 20250224 102700 1038300250 6860 6870 6870 6860 623
674 20250224 102600 1034020510 6890 6890 6890 6890 32
675 20250224 102500 1033800030 6890 6850 6890 6850 3
676 20250224 102400 1033779440 6850 6890 6890 6850 456
677 20250224 102300 1030654400 6850 6850 6850 6850 1069
678 20250224 102200 1023331750 6850 6830 6850 6820 204
679 20250224 102100 1021937090 6850 6810 6850 6810 625
680 20250224 102000 1017677120 6810 6810 6820 6800 2376
681 20250224 101900 1001501270 6820 6850 6860 6820 6489
682 20250224 101800 957131340 6850 6860 6870 6820 2938
683 20250224 101700 937060440 6870 6970 6970 6810 21551
684 20250224 101600 788462120 6970 6970 6970 6970 600
685 20250224 101500 784280120 6970 7000 7000 6970 2942
686 20250224 101400 763717530 7000 7000 7000 6990 2195
687 20250224 101300 748368340 7000 7000 7000 7000 235
688 20250224 101200 746723340 7000 7000 7000 7000 136
689 20250224 101100 745771340 7000 7000 7000 7000 0
690 20250224 101000 745771340 7000 7000 7000 7000 441
691 20250224 100900 742684340 7000 7010 7020 7000 1705
692 20250224 100800 730745830 7040 7010 7040 7010 194
693 20250224 100700 729385860 7010 7050 7050 7010 3970
694 20250224 100600 701525590 7050 7040 7050 7040 69
695 20250224 100500 701039540 7040 7050 7050 7040 40
696 20250224 100400 700757700 7050 7060 7060 7050 90
697 20250224 100300 700123060 7050 7050 7050 7050 314
698 20250224 100200 697909360 7060 7040 7060 7030 198
699 20250224 100100 696515500 7030 7030 7040 7030 239
700 20250224 100000 694835230 7040 7040 7040 7030 237
701 20250224 095900 693166900 7040 7050 7060 7040 532
702 20250224 095800 689419320 7060 7100 7100 7060 653
703 20250224 095700 684802840 7100 7080 7100 7080 610
704 20250224 095600 680473480 7060 7130 7130 7050 4215
705 20250224 095500 650542810 7140 7130 7160 7130 2453
706 20250224 095400 633011330 7150 7150 7160 7130 2701
707 20250224 095300 613695010 7150 7150 7150 7140 1709
708 20250224 095200 601479760 7150 7120 7150 7120 2539
709 20250224 095100 583376000 7120 7090 7120 7090 1544
710 20250224 095000 572400880 7080 7050 7080 7050 2267
711 20250224 094900 556362160 7050 6990 7050 6990 1228
712 20250224 094800 547732470 6990 6980 6990 6980 1051
713 20250224 094700 540392010 6980 6990 6990 6980 2943
714 20250224 094600 519830440 7000 7000 7000 7000 514
715 20250224 094500 516232440 7000 7020 7020 7000 726
716 20250224 094400 511147560 7010 7000 7020 7000 404
717 20250224 094300 508319530 7000 7000 7000 7000 1125
718 20250224 094200 500444530 7010 7010 7010 7010 303
719 20250224 094100 498320500 7010 7010 7010 7010 279
720 20250224 094000 496364710 6990 7010 7010 6990 377
721 20250224 093900 493723920 7010 7030 7030 7010 97
722 20250224 093800 493042790 7030 7030 7030 7000 1399
723 20250224 093700 483222820 7030 7000 7030 7000 619
724 20250224 093600 478889670 7000 7000 7000 7000 58
725 20250224 093500 478483670 7020 7020 7020 7020 118
726 20250224 093400 477655310 7030 7040 7040 7000 2851
727 20250224 093300 457655360 7040 7040 7040 7040 50
728 20250224 093200 457303360 7020 7050 7060 7020 1053
729 20250224 093100 449902310 7050 7050 7080 7050 890
730 20250224 093000 443611800 7050 7010 7070 7000 2966
731 20250224 092900 422763210 7010 6930 7010 6930 1980
732 20250224 092800 408963550 6950 6950 6950 6930 3086
733 20250224 092700 387528220 6940 6940 6940 6920 339
734 20250224 092600 385175780 6920 6910 6940 6910 124
735 20250224 092500 384317540 6910 6910 6910 6910 701
736 20250224 092400 379473630 6900 6920 6950 6900 752
737 20250224 092300 374270660 6920 6950 6950 6920 1473
738 20250224 092200 364060400 6950 6950 6950 6950 500
739 20250224 092100 360585400 6950 6960 6960 6950 40
740 20250224 092000 360307390 6950 6950 6950 6950 1
741 20250224 091900 360300440 6950 6990 6990 6940 346
742 20250224 091800 357894930 6990 6960 6990 6940 3024
743 20250224 091700 336852850 6950 6950 6950 6950 20
744 20250224 091600 336713850 6950 6980 7000 6950 1156
745 20250224 091500 328675700 6960 6980 7030 6960 2165
746 20250224 091400 313528200 6920 6920 6920 6920 80
747 20250224 091300 312974600 6900 6950 6950 6900 1602
748 20250224 091200 301845180 6980 6970 6980 6970 632
749 20250224 091100 297439530 6960 6880 6960 6880 1103
750 20250224 091000 289800340 6870 6890 6900 6870 1253
751 20250224 090900 281180190 6890 6880 6940 6880 300
752 20250224 090800 279112920 6880 6910 6920 6880 1047
753 20250224 090700 271889110 6910 6920 6970 6900 1816
754 20250224 090600 259341910 6920 6950 6970 6920 1132
755 20250224 090500 251483370 6950 6980 6980 6940 406
756 20250224 090400 248654610 6980 6990 7010 6980 1334
757 20250224 090300 239313030 6990 6960 6990 6960 1810
758 20250224 090200 226701020 6960 6910 6960 6880 6489
759 20250224 090100 181818260 6910 6950 6970 6880 7143
760 20250224 090000 132468140 6950 6970 6980 6920 13114