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

766
419120/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,766 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,214400,239716590,6790,6790,6790,6790,2056
20250224,214300,239716590,6790,6790,6790,6790,0
20250224,214200,239716590,6790,6790,6790,6790,0
20250224,214100,239716590,6790,6790,6790,6790,0
20250224,214000,239716590,6790,6790,6790,6790,0
20250224,213900,239716590,6790,6790,6790,6790,0
20250224,213800,239716590,6790,6790,6790,6790,0
20250224,213700,239716590,6790,6790,6790,6790,0
20250224,213600,239716590,6790,6790,6790,6790,0
20250224,213500,239716590,6790,6790,6790,6790,0
20250224,213400,239716590,6790,6790,6790,6790,0
20250224,213300,239716590,6790,6790,6790,6790,0
20250224,213200,239716590,6790,6790,6790,6790,0
20250224,213100,239716590,6790,6790,6790,6790,0
20250224,213000,239716590,6790,6790,6790,6790,0
20250224,212900,239716590,6790,6790,6790,6790,0
20250224,212800,239716590,6790,6790,6790,6790,0
20250224,212700,239716590,6790,6790,6790,6790,0
20250224,212600,239716590,6790,6790,6790,6790,0
20250224,212500,239716590,6790,6790,6790,6790,0
20250224,212400,239716590,6790,6790,6790,6790,0
20250224,212300,239716590,6790,6790,6790,6790,0
20250224,212200,239716590,6790,6790,6790,6790,0
20250224,212100,239716590,6790,6790,6790,6790,0
20250224,212000,239716590,6790,6790,6790,6790,0
20250224,211900,239716590,6790,6790,6790,6790,0
20250224,211800,239716590,6790,6790,6790,6790,0
20250224,211700,239716590,6790,6790,6790,6790,0
20250224,211600,239716590,6790,6790,6790,6790,0
20250224,211500,239716590,6790,6790,6790,6790,0
20250224,211400,239716590,6790,6790,6790,6790,2056
20250224,211300,239716590,6790,6790,6790,6790,0
20250224,211200,239716590,6790,6790,6790,6790,0
20250224,211100,239716590,6790,6790,6790,6790,0
20250224,211000,239716590,6790,6790,6790,6790,0
20250224,210900,239716590,6790,6790,6790,6790,0
20250224,210800,239716590,6790,6790,6790,6790,0
20250224,210700,239716590,6790,6790,6790,6790,0
20250224,210600,239716590,6790,6790,6790,6790,0
20250224,210500,239716590,6790,6790,6790,6790,0
20250224,210400,239716590,6790,6790,6790,6790,0
20250224,210300,239716590,6790,6790,6790,6790,0
20250224,210200,239716590,6790,6790,6790,6790,0
20250224,210100,239716590,6790,6790,6790,6790,0
20250224,210000,239716590,6790,6790,6790,6790,0
20250224,205900,239716590,6790,6790,6790,6790,0
20250224,205800,239716590,6790,6790,6790,6790,0
20250224,205700,239716590,6790,6790,6790,6790,0
20250224,205600,239716590,6790,6790,6790,6790,0
20250224,205500,239716590,6790,6790,6790,6790,0
20250224,205400,239716590,6790,6790,6790,6790,0
20250224,205300,239716590,6790,6790,6790,6790,0
20250224,205200,239716590,6790,6790,6790,6790,0
20250224,205100,239716590,6790,6790,6790,6790,0
20250224,205000,239716590,6790,6790,6790,6790,0
20250224,204900,239716590,6790,6790,6790,6790,0
20250224,204800,239716590,6790,6790,6790,6790,0
20250224,204700,239716590,6790,6790,6790,6790,0
20250224,204600,239716590,6790,6790,6790,6790,0
20250224,204500,239716590,6790,6790,6790,6790,0
20250224,204400,239716590,6790,6790,6790,6790,2056
20250224,204300,239716590,6790,6790,6790,6790,0
20250224,204200,239716590,6790,6790,6790,6790,0
20250224,204100,239716590,6790,6790,6790,6790,0
20250224,204000,239716590,6790,6790,6790,6790,0
20250224,203900,239716590,6790,6790,6790,6790,0
20250224,203800,239716590,6790,6790,6790,6790,0
20250224,203700,239716590,6790,6790,6790,6790,0
20250224,203600,239716590,6790,6790,6790,6790,0
20250224,203500,239716590,6790,6790,6790,6790,0
20250224,203400,239716590,6790,6790,6790,6790,0
20250224,203300,239716590,6790,6790,6790,6790,0
20250224,203200,239716590,6790,6790,6790,6790,0
20250224,203100,239716590,6790,6790,6790,6790,0
20250224,203000,239716590,6790,6790,6790,6790,0
20250224,202900,239716590,6790,6790,6790,6790,0
20250224,202800,239716590,6790,6790,6790,6790,0
20250224,202700,239716590,6790,6790,6790,6790,0
20250224,202600,239716590,6790,6790,6790,6790,0
20250224,202500,239716590,6790,6790,6790,6790,0
20250224,202400,239716590,6790,6790,6790,6790,0
20250224,202300,239716590,6790,6790,6790,6790,0
20250224,202200,239716590,6790,6790,6790,6790,0
20250224,202100,239716590,6790,6790,6790,6790,0
20250224,202000,239716590,6790,6790,6790,6790,0
20250224,201900,239716590,6790,6790,6790,6790,0
20250224,201800,239716590,6790,6790,6790,6790,0
20250224,201700,239716590,6790,6790,6790,6790,0
20250224,201600,239716590,6790,6790,6790,6790,0
20250224,201500,239716590,6790,6790,6790,6790,0
20250224,201400,239716590,6790,6790,6790,6790,2056
20250224,201300,239716590,6790,6790,6790,6790,0
20250224,201200,239716590,6790,6790,6790,6790,0
20250224,201100,239716590,6790,6790,6790,6790,0
20250224,201000,239716590,6790,6790,6790,6790,0
20250224,200900,239716590,6790,6790,6790,6790,0
20250224,200800,239716590,6790,6790,6790,6790,0
20250224,200700,239716590,6790,6790,6790,6790,0
20250224,200600,239716590,6790,6790,6790,6790,0
20250224,200500,239716590,6790,6790,6790,6790,0
20250224,200400,239716590,6790,6790,6790,6790,0
20250224,200300,239716590,6790,6790,6790,6790,0
20250224,200200,239716590,6790,6790,6790,6790,0
20250224,200100,239716590,6790,6790,6790,6790,0
20250224,200000,239716590,6790,6790,6790,6790,0
20250224,195900,239716590,6790,6790,6790,6790,0
20250224,195800,239716590,6790,6790,6790,6790,0
20250224,195700,239716590,6790,6790,6790,6790,0
20250224,195600,239716590,6790,6790,6790,6790,0
20250224,195500,239716590,6790,6790,6790,6790,0
20250224,195400,239716590,6790,6790,6790,6790,0
20250224,195300,239716590,6790,6790,6790,6790,0
20250224,195200,239716590,6790,6790,6790,6790,0
20250224,195100,239716590,6790,6790,6790,6790,0
20250224,195000,239716590,6790,6790,6790,6790,0
20250224,194900,239716590,6790,6790,6790,6790,0
20250224,194800,239716590,6790,6790,6790,6790,0
20250224,194700,239716590,6790,6790,6790,6790,0
20250224,194600,239716590,6790,6790,6790,6790,0
20250224,194500,239716590,6790,6790,6790,6790,0
20250224,194400,239716590,6790,6790,6790,6790,2056
20250224,194300,239716590,6790,6790,6790,6790,0
20250224,194200,239716590,6790,6790,6790,6790,0
20250224,194100,239716590,6790,6790,6790,6790,0
20250224,194000,239716590,6790,6790,6790,6790,0
20250224,193900,239716590,6790,6790,6790,6790,0
20250224,193800,239716590,6790,6790,6790,6790,0
20250224,193700,239716590,6790,6790,6790,6790,0
20250224,193600,239716590,6790,6790,6790,6790,0
20250224,193500,239716590,6790,6790,6790,6790,0
20250224,193400,239716590,6790,6790,6790,6790,0
20250224,193300,239716590,6790,6790,6790,6790,0
20250224,193200,239716590,6790,6790,6790,6790,0
20250224,193100,239716590,6790,6790,6790,6790,0
20250224,193000,239716590,6790,6790,6790,6790,0
20250224,192900,239716590,6790,6790,6790,6790,0
20250224,192800,239716590,6790,6790,6790,6790,0
20250224,192700,239716590,6790,6790,6790,6790,0
20250224,192600,239716590,6790,6790,6790,6790,0
20250224,192500,239716590,6790,6790,6790,6790,0
20250224,192400,239716590,6790,6790,6790,6790,0
20250224,192300,239716590,6790,6790,6790,6790,0
20250224,192200,239716590,6790,6790,6790,6790,0
20250224,192100,239716590,6790,6790,6790,6790,0
20250224,192000,239716590,6790,6790,6790,6790,0
20250224,191900,239716590,6790,6790,6790,6790,0
20250224,191800,239716590,6790,6790,6790,6790,0
20250224,191700,239716590,6790,6790,6790,6790,0
20250224,191600,239716590,6790,6790,6790,6790,0
20250224,191500,239716590,6790,6790,6790,6790,0
20250224,191400,239716590,6790,6790,6790,6790,2056
20250224,191300,239716590,6790,6790,6790,6790,0
20250224,191200,239716590,6790,6790,6790,6790,0
20250224,191100,239716590,6790,6790,6790,6790,0
20250224,191000,239716590,6790,6790,6790,6790,0
20250224,190900,239716590,6790,6790,6790,6790,0
20250224,190800,239716590,6790,6790,6790,6790,0
20250224,190700,239716590,6790,6790,6790,6790,0
20250224,190600,239716590,6790,6790,6790,6790,0
20250224,190500,239716590,6790,6790,6790,6790,0
20250224,190400,239716590,6790,6790,6790,6790,0
20250224,190300,239716590,6790,6790,6790,6790,0
20250224,190200,239716590,6790,6790,6790,6790,0
20250224,190100,239716590,6790,6790,6790,6790,0
20250224,190000,239716590,6790,6790,6790,6790,0
20250224,185900,239716590,6790,6790,6790,6790,0
20250224,185800,239716590,6790,6790,6790,6790,0
20250224,185700,239716590,6790,6790,6790,6790,0
20250224,185600,239716590,6790,6790,6790,6790,0
20250224,185500,239716590,6790,6790,6790,6790,0
20250224,185400,239716590,6790,6790,6790,6790,0
20250224,185300,239716590,6790,6790,6790,6790,0
20250224,185200,239716590,6790,6790,6790,6790,0
20250224,185100,239716590,6790,6790,6790,6790,0
20250224,185000,239716590,6790,6790,6790,6790,0
20250224,184900,239716590,6790,6790,6790,6790,0
20250224,184800,239716590,6790,6790,6790,6790,0
20250224,184700,239716590,6790,6790,6790,6790,0
20250224,184600,239716590,6790,6790,6790,6790,0
20250224,184500,239716590,6790,6790,6790,6790,0
20250224,184400,239716590,6790,6790,6790,6790,2056
20250224,184300,239716590,6790,6790,6790,6790,0
20250224,184200,239716590,6790,6790,6790,6790,0
20250224,184100,239716590,6790,6790,6790,6790,0
20250224,184000,239716590,6790,6790,6790,6790,0
20250224,183900,239716590,6790,6790,6790,6790,0
20250224,183800,239716590,6790,6790,6790,6790,0
20250224,183700,239716590,6790,6790,6790,6790,0
20250224,183600,239716590,6790,6790,6790,6790,0
20250224,183500,239716590,6790,6790,6790,6790,0
20250224,183400,239716590,6790,6790,6790,6790,0
20250224,183300,239716590,6790,6790,6790,6790,0
20250224,183200,239716590,6790,6790,6790,6790,0
20250224,183100,239716590,6790,6790,6790,6790,0
20250224,183000,239716590,6790,6790,6790,6790,0
20250224,182900,239716590,6790,6790,6790,6790,0
20250224,182800,239716590,6790,6790,6790,6790,0
20250224,182700,239716590,6790,6790,6790,6790,0
20250224,182600,239716590,6790,6790,6790,6790,0
20250224,182500,239716590,6790,6790,6790,6790,0
20250224,182400,239716590,6790,6790,6790,6790,0
20250224,182300,239716590,6790,6790,6790,6790,0
20250224,182200,239716590,6790,6790,6790,6790,0
20250224,182100,239716590,6790,6790,6790,6790,0
20250224,182000,239716590,6790,6790,6790,6790,0
20250224,181900,239716590,6790,6790,6790,6790,0
20250224,181800,239716590,6790,6790,6790,6790,0
20250224,181700,239716590,6790,6790,6790,6790,0
20250224,181600,239716590,6790,6790,6790,6790,0
20250224,181500,239716590,6790,6790,6790,6790,0
20250224,181400,239716590,6790,6790,6790,6790,2056
20250224,181300,239716590,6790,6790,6790,6790,0
20250224,181200,239716590,6790,6790,6790,6790,0
20250224,181100,239716590,6790,6790,6790,6790,0
20250224,181000,239716590,6790,6790,6790,6790,0
20250224,180900,239716590,6790,6790,6790,6790,0
20250224,180800,239716590,6790,6790,6790,6790,0
20250224,180700,239716590,6790,6790,6790,6790,0
20250224,180600,239716590,6790,6790,6790,6790,0
20250224,180500,239716590,6790,6790,6790,6790,0
20250224,180400,239716590,6790,6790,6790,6790,0
20250224,180300,239716590,6790,6790,6790,6790,0
20250224,180200,239716590,6790,6790,6790,6790,0
20250224,180100,239716590,6790,6790,6790,6790,0
20250224,180000,239716590,6790,6790,6790,6790,0
20250224,175900,239716590,6790,6790,6790,6790,0
20250224,175800,239716590,6790,6790,6790,6790,0
20250224,175700,239716590,6790,6790,6790,6790,0
20250224,175600,239716590,6790,6790,6790,6790,0
20250224,175500,239716590,6790,6790,6790,6790,0
20250224,175400,239716590,6790,6790,6790,6790,0
20250224,175300,239716590,6790,6790,6790,6790,0
20250224,175200,239716590,6790,6790,6790,6790,0
20250224,175100,239716590,6790,6790,6790,6790,0
20250224,175000,239716590,6790,6790,6790,6790,0
20250224,174900,239716590,6790,6790,6790,6790,0
20250224,174800,239716590,6790,6790,6790,6790,0
20250224,174700,239716590,6790,6790,6790,6790,0
20250224,174600,239716590,6790,6790,6790,6790,0
20250224,174500,239716590,6790,6790,6790,6790,0
20250224,174400,239716590,6790,6790,6790,6790,2056
20250224,174300,239716590,6790,6790,6790,6790,0
20250224,174200,239716590,6790,6790,6790,6790,0
20250224,174100,239716590,6790,6790,6790,6790,0
20250224,174000,239716590,6790,6790,6790,6790,0
20250224,173900,239716590,6790,6790,6790,6790,0
20250224,173800,239716590,6790,6790,6790,6790,0
20250224,173700,239716590,6790,6790,6790,6790,0
20250224,173600,239716590,6790,6790,6790,6790,0
20250224,173500,239716590,6790,6790,6790,6790,0
20250224,173400,239716590,6790,6790,6790,6790,0
20250224,173300,239716590,6790,6790,6790,6790,0
20250224,173200,239716590,6790,6790,6790,6790,0
20250224,173100,239716590,6790,6790,6790,6790,0
20250224,173000,239716590,6790,6790,6790,6790,0
20250224,172900,239716590,6790,6790,6790,6790,0
20250224,172800,239716590,6790,6790,6790,6790,0
20250224,172700,239716590,6790,6790,6790,6790,0
20250224,172600,239716590,6790,6790,6790,6790,0
20250224,172500,239716590,6790,6790,6790,6790,0
20250224,172400,239716590,6790,6790,6790,6790,0
20250224,172300,239716590,6790,6790,6790,6790,0
20250224,172200,239716590,6790,6790,6790,6790,0
20250224,172100,239716590,6790,6790,6790,6790,0
20250224,172000,239716590,6790,6790,6790,6790,0
20250224,171900,239716590,6790,6790,6790,6790,0
20250224,171800,239716590,6790,6790,6790,6790,0
20250224,171700,239716590,6790,6790,6790,6790,0
20250224,171600,239716590,6790,6790,6790,6790,0
20250224,171500,239716590,6790,6790,6790,6790,0
20250224,171400,239716590,6790,6790,6790,6790,2056
20250224,171300,239716590,6790,6790,6790,6790,0
20250224,171200,239716590,6790,6790,6790,6790,0
20250224,171100,239716590,6790,6790,6790,6790,0
20250224,171000,239716590,6790,6790,6790,6790,0
20250224,170900,239716590,6790,6790,6790,6790,0
20250224,170800,239716590,6790,6790,6790,6790,0
20250224,170700,239716590,6790,6790,6790,6790,0
20250224,170600,239716590,6790,6790,6790,6790,0
20250224,170500,239716590,6790,6790,6790,6790,0
20250224,170400,239716590,6790,6790,6790,6790,0
20250224,170300,239716590,6790,6790,6790,6790,0
20250224,170200,239716590,6790,6790,6790,6790,0
20250224,170100,239716590,6790,6790,6790,6790,0
20250224,170000,239716590,6790,6790,6790,6790,0
20250224,165900,239716590,6790,6790,6790,6790,0
20250224,165800,239716590,6790,6790,6790,6790,0
20250224,165700,239716590,6790,6790,6790,6790,0
20250224,165600,239716590,6790,6790,6790,6790,0
20250224,165500,239716590,6790,6790,6790,6790,0
20250224,165400,239716590,6790,6790,6790,6790,0
20250224,165300,239716590,6790,6790,6790,6790,0
20250224,165200,239716590,6790,6790,6790,6790,0
20250224,165100,239716590,6790,6790,6790,6790,0
20250224,165000,239716590,6790,6790,6790,6790,0
20250224,164900,239716590,6790,6790,6790,6790,0
20250224,164800,239716590,6790,6790,6790,6790,0
20250224,164700,239716590,6790,6790,6790,6790,0
20250224,164600,239716590,6790,6790,6790,6790,0
20250224,164500,239716590,6790,6790,6790,6790,0
20250224,164400,239716590,6790,6790,6790,6790,2056
20250224,164300,239716590,6790,6790,6790,6790,0
20250224,164200,239716590,6790,6790,6790,6790,0
20250224,164100,239716590,6790,6790,6790,6790,0
20250224,164000,239716590,6790,6790,6790,6790,0
20250224,163900,239716590,6790,6790,6790,6790,0
20250224,163800,239716590,6790,6790,6790,6790,0
20250224,163700,239716590,6790,6790,6790,6790,0
20250224,163600,239716590,6790,6790,6790,6790,0
20250224,163500,239716590,6790,6790,6790,6790,0
20250224,163400,239716590,6790,6790,6790,6790,0
20250224,163300,239716590,6790,6790,6790,6790,0
20250224,163200,239716590,6790,6790,6790,6790,0
20250224,163100,239716590,6790,6790,6790,6790,0
20250224,163000,239716590,6790,6790,6790,6790,0
20250224,162900,239716590,6790,6790,6790,6790,0
20250224,162800,239716590,6790,6790,6790,6790,0
20250224,162700,239716590,6790,6790,6790,6790,0
20250224,162600,239716590,6790,6790,6790,6790,0
20250224,162500,239716590,6790,6790,6790,6790,0
20250224,162400,239716590,6790,6790,6790,6790,0
20250224,162300,239716590,6790,6790,6790,6790,0
20250224,162200,239716590,6790,6790,6790,6790,0
20250224,162100,239716590,6790,6790,6790,6790,0
20250224,162000,239716590,6790,6790,6790,6790,0
20250224,161900,239716590,6790,6790,6790,6790,0
20250224,161800,239716590,6790,6790,6790,6790,0
20250224,161700,239716590,6790,6790,6790,6790,0
20250224,161600,239716590,6790,6790,6790,6790,0
20250224,161500,239716590,6790,6790,6790,6790,0
20250224,161400,239716590,6790,6790,6790,6790,2056
20250224,161300,239716590,6790,6790,6790,6790,0
20250224,161200,239716590,6790,6790,6790,6790,0
20250224,161100,239716590,6790,6790,6790,6790,0
20250224,161000,239716590,6790,6790,6790,6790,0
20250224,160900,239716590,6790,6790,6790,6790,0
20250224,160800,239716590,6790,6790,6790,6790,0
20250224,160700,239716590,6790,6790,6790,6790,0
20250224,160600,239716590,6790,6790,6790,6790,0
20250224,160500,239716590,6790,6790,6790,6790,0
20250224,160400,239716590,6790,6790,6790,6790,0
20250224,160300,239716590,6790,6790,6790,6790,0
20250224,160200,239716590,6790,6790,6790,6790,0
20250224,160100,239716590,6790,6790,6790,6790,0
20250224,160000,239716590,6790,6790,6790,6790,0
20250224,155900,239716590,6790,6790,6790,6790,0
20250224,155800,239716590,6790,6790,6790,6790,0
20250224,155700,239716590,6790,6790,6790,6790,0
20250224,155600,239716590,6790,6790,6790,6790,0
20250224,155500,239716590,6790,6790,6790,6790,0
20250224,155400,239716590,6790,6790,6790,6790,0
20250224,155300,239716590,6790,6790,6790,6790,0
20250224,155200,239716590,6790,6790,6790,6790,0
20250224,155100,239716590,6790,6790,6790,6790,0
20250224,155000,239716590,6790,6790,6790,6790,0
20250224,154900,239716590,6790,6790,6790,6790,0
20250224,154800,239716590,6790,6790,6790,6790,0
20250224,154700,239716590,6790,6790,6790,6790,0
20250224,154600,239716590,6790,6790,6790,6790,0
20250224,154500,239716590,6790,6790,6790,6790,0
20250224,154400,239716590,6790,6790,6790,6790,2056
20250224,154300,239716590,6790,6790,6790,6790,0
20250224,154200,239716590,6790,6790,6790,6790,0
20250224,154100,239716590,6790,6790,6790,6790,0
20250224,154000,239716590,6790,6790,6790,6790,0
20250224,153900,239716590,6790,6790,6790,6790,0
20250224,153800,239716590,6790,6790,6790,6790,0
20250224,153700,239716590,6790,6790,6790,6790,0
20250224,153600,239716590,6790,6790,6790,6790,0
20250224,153500,239716590,6790,6790,6790,6790,0
20250224,153400,239716590,6790,6790,6790,6790,0
20250224,153300,239716590,6790,6790,6790,6790,0
20250224,153200,239716590,6790,6790,6790,6790,0
20250224,153100,239716590,6790,6790,6790,6790,0
20250224,153000,239716590,6790,6790,6790,6790,2056
20250224,152900,225756350,6850,6850,6850,6850,0
20250224,152800,225756350,6850,6850,6850,6850,0
20250224,152700,225756350,6850,6850,6850,6850,0
20250224,152600,225756350,6850,6850,6850,6850,0
20250224,152500,225756350,6850,6850,6850,6850,0
20250224,152400,225756350,6850,6850,6850,6850,0
20250224,152300,225756350,6850,6850,6850,6850,0
20250224,152200,225756350,6850,6850,6850,6850,0
20250224,152100,225756350,6850,6850,6850,6850,0
20250224,152000,225756350,6850,6850,6850,6850,0
20250224,151900,225756350,6850,6800,6850,6800,157
20250224,151800,224688200,6800,6830,6830,6800,213
20250224,151700,223237210,6860,6860,6860,6860,0
20250224,151600,223237210,6860,6860,6860,6860,0
20250224,151500,223237210,6860,6860,6860,6860,2
20250224,151400,223223490,6850,6840,6850,6840,977
20250224,151300,216533960,6850,6850,6850,6850,50
20250224,151200,216191460,6850,6850,6850,6850,2
20250224,151100,216177760,6850,6820,6850,6820,55
20250224,151000,215801530,6810,6810,6810,6810,0
20250224,150900,215801530,6810,6810,6810,6810,5
20250224,150800,215767480,6840,6840,6840,6840,0
20250224,150700,215767480,6840,6840,6840,6840,0
20250224,150600,215767480,6840,6840,6840,6840,0
20250224,150500,215767480,6840,6840,6840,6840,0
20250224,150400,215767480,6840,6840,6840,6840,5
20250224,150300,215733280,6790,6850,6850,6790,106
20250224,150200,215011260,6850,6850,6850,6850,1
20250224,150100,215004410,6800,6800,6800,6800,0
20250224,150000,215004410,6800,6800,6800,6800,300
20250224,145900,212964410,6810,6810,6810,6800,172
20250224,145800,211794300,6800,6800,6800,6800,0
20250224,145700,211794300,6800,6820,6850,6800,448
20250224,145600,208747060,6820,6820,6820,6820,1
20250224,145500,208740240,6830,6850,6860,6830,5
20250224,145400,208706000,6840,6840,6840,6840,1
20250224,145300,208699160,6850,6860,6860,6850,2
20250224,145200,208685450,6840,6840,6840,6840,20
20250224,145100,208548650,6840,6840,6840,6840,70
20250224,145000,208069850,6840,6840,6840,6840,5
20250224,144900,208035650,6840,6870,6870,6840,74
20250224,144800,207529440,6840,6840,6840,6840,0
20250224,144700,207529440,6840,6830,6840,6830,667
20250224,144600,202968560,6830,6830,6830,6830,7
20250224,144500,202920750,6830,6830,6830,6830,100
20250224,144400,202237750,6830,6830,6830,6830,0
20250224,144300,202237750,6830,6830,6830,6830,20
20250224,144200,202101150,6830,6830,6830,6830,0
20250224,144100,202101150,6830,6830,6830,6830,0
20250224,144000,202101150,6830,6830,6830,6830,1
20250224,143900,202094320,6810,6810,6810,6810,0
20250224,143800,202094320,6810,6810,6810,6810,0
20250224,143700,202094320,6810,6810,6810,6810,0
20250224,143600,202094320,6810,6810,6810,6810,100
20250224,143500,201413320,6820,6820,6820,6820,22
20250224,143400,201263280,6810,6810,6810,6810,0
20250224,143300,201263280,6810,6810,6810,6810,0
20250224,143200,201263280,6810,6810,6810,6810,0
20250224,143100,201263280,6810,6810,6810,6810,0
20250224,143000,201263280,6810,6810,6810,6810,20
20250224,142900,201127080,6810,6810,6810,6810,0
20250224,142800,201127080,6810,6810,6810,6810,0
20250224,142700,201127080,6810,6810,6810,6810,0
20250224,142600,201127080,6810,6810,6810,6810,350
20250224,142500,198743580,6830,6830,6830,6830,0
20250224,142400,198743580,6830,6830,6830,6830,0
20250224,142300,198743580,6830,6830,6830,6830,63
20250224,142200,198313290,6830,6830,6830,6830,0
20250224,142100,198313290,6830,6830,6830,6830,0
20250224,142000,198313290,6830,6830,6830,6830,0
20250224,141900,198313290,6830,6830,6830,6830,1
20250224,141800,198306460,6810,6810,6810,6810,0
20250224,141700,198306460,6810,6800,6810,6800,412
20250224,141600,195502230,6800,6810,6810,6800,162
20250224,141500,194399120,6830,6830,6830,6830,0
20250224,141400,194399120,6830,6830,6830,6830,0
20250224,141300,194399120,6830,6820,6830,6810,173
20250224,141200,193220860,6820,6820,6820,6820,0
20250224,141100,193220860,6820,6820,6820,6820,0
20250224,141000,193220860,6820,6830,6830,6810,246
20250224,140900,191544020,6830,6820,6830,6820,4
20250224,140800,191516730,6820,6820,6820,6820,0
20250224,140700,191516730,6820,6820,6820,6820,0
20250224,140600,191516730,6820,6820,6820,6820,30
20250224,140500,191312130,6830,6830,6830,6830,0
20250224,140400,191312130,6830,6830,6830,6830,0
20250224,140300,191312130,6830,6830,6830,6830,16
20250224,140200,191202850,6840,6840,6840,6840,2
20250224,140100,191189170,6850,6850,6850,6850,1
20250224,140000,191182320,6850,6850,6850,6850,16
20250224,135900,191072720,6830,6830,6830,6830,0
20250224,135800,191072720,6830,6830,6830,6830,0
20250224,135700,191072720,6830,6830,6830,6830,0
20250224,135600,191072720,6830,6830,6830,6830,0
20250224,135500,191072720,6830,6840,6840,6830,200
20250224,135400,189706670,6840,6840,6840,6840,0
20250224,135300,189706670,6840,6840,6840,6840,0
20250224,135200,189706670,6840,6840,6840,6840,0
20250224,135100,189706670,6840,6840,6840,6840,0
20250224,135000,189706670,6840,6840,6840,6840,0
20250224,134900,189706670,6840,6850,6850,6840,200
20250224,134800,188337860,6860,6860,6860,6860,0
20250224,134700,188337860,6860,6860,6860,6860,0
20250224,134600,188337860,6860,6860,6860,6860,0
20250224,134500,188337860,6860,6860,6860,6860,50
20250224,134400,187994860,6860,6860,6860,6860,46
20250224,134300,187679300,6820,6820,6820,6820,0
20250224,134200,187679300,6820,6820,6820,6820,0
20250224,134100,187679300,6820,6820,6820,6820,2
20250224,134000,187665660,6860,6860,6860,6860,0
20250224,133900,187665660,6860,6860,6860,6860,0
20250224,133800,187665660,6860,6860,6860,6860,0
20250224,133700,187665660,6860,6860,6860,6860,10
20250224,133600,187597060,6870,6870,6870,6870,0
20250224,133500,187597060,6870,6870,6870,6870,0
20250224,133400,187597060,6870,6870,6870,6870,5
20250224,133300,187562710,6830,6830,6830,6830,0
20250224,133200,187562710,6830,6850,6850,6830,300
20250224,133100,185513630,6850,6850,6850,6850,0
20250224,133000,185513630,6850,6850,6850,6850,0
20250224,132900,185513630,6850,6850,6850,6850,0
20250224,132800,185513630,6850,6850,6850,6850,0
20250224,132700,185513630,6850,6850,6850,6850,0
20250224,132600,185513630,6850,6850,6850,6850,0
20250224,132500,185513630,6850,6840,6850,6840,12
20250224,132400,185431500,6870,6870,6870,6870,0
20250224,132300,185431500,6870,6870,6870,6870,0
20250224,132200,185431500,6870,6870,6870,6870,0
20250224,132100,185431500,6870,6870,6870,6870,1
20250224,132000,185424630,6850,6850,6850,6850,0
20250224,131900,185424630,6850,6870,6870,6850,202
20250224,131800,184040890,6870,6870,6870,6870,10
20250224,131700,183972190,6870,6870,6870,6870,0
20250224,131600,183972190,6870,6870,6870,6870,0
20250224,131500,183972190,6870,6870,6870,6870,0
20250224,131400,183972190,6870,6870,6870,6870,0
20250224,131300,183972190,6870,6870,6870,6870,17
20250224,131200,183855400,6870,6870,6870,6870,0
20250224,131100,183855400,6870,6860,6870,6840,304
20250224,131000,181775840,6870,6870,6870,6870,0
20250224,130900,181775840,6870,6870,6870,6870,0
20250224,130800,181775840,6870,6870,6870,6870,2
20250224,130700,181762100,6870,6870,6870,6870,14
20250224,130600,181665920,6880,6880,6880,6880,0
20250224,130500,181665920,6880,6880,6880,6880,0
20250224,130400,181665920,6880,6880,6880,6880,0
20250224,130300,181665920,6880,6880,6880,6880,0
20250224,130200,181665920,6880,6880,6880,6880,100
20250224,130100,180977920,6870,6870,6870,6870,0
20250224,130000,180977920,6870,6870,6870,6870,0
20250224,125900,180977920,6870,6870,6870,6870,5
20250224,125800,180943570,6870,6870,6870,6870,72
20250224,125700,180448930,6870,6870,6870,6870,0
20250224,125600,180448930,6870,6880,6880,6870,7
20250224,125500,180400780,6880,6850,6880,6850,364
20250224,125400,177900640,6850,6850,6850,6850,0
20250224,125300,177900640,6850,6850,6850,6850,100
20250224,125200,177215640,6850,6850,6850,6850,0
20250224,125100,177215640,6850,6850,6850,6850,1
20250224,125000,177208790,6800,6800,6800,6800,0
20250224,124900,177208790,6800,6800,6800,6800,250
20250224,124800,175508790,6800,6800,6800,6800,0
20250224,124700,175508790,6800,6800,6800,6800,0
20250224,124600,175508790,6800,6840,6840,6800,546
20250224,124500,171793410,6840,6840,6840,6840,0
20250224,124400,171793410,6840,6840,6840,6840,0
20250224,124300,171793410,6840,6840,6840,6840,0
20250224,124200,171793410,6840,6840,6840,6840,67
20250224,124100,171335130,6840,6840,6840,6840,0
20250224,124000,171335130,6840,6840,6840,6840,26
20250224,123900,171157290,6840,6840,6840,6840,20
20250224,123800,171020490,6810,6810,6810,6810,10
20250224,123700,170952390,6840,6810,6840,6810,70
20250224,123600,170475660,6810,6810,6810,6810,20
20250224,123500,170339460,6840,6840,6840,6840,1
20250224,123400,170332620,6810,6810,6810,6810,0
20250224,123300,170332620,6810,6810,6810,6810,2
20250224,123200,170319000,6800,6800,6800,6800,0
20250224,123100,170319000,6800,6810,6810,6800,36
20250224,123000,170074030,6810,6810,6810,6810,0
20250224,122900,170074030,6810,6810,6810,6810,1
20250224,122800,170067220,6860,6860,6860,6860,0
20250224,122700,170067220,6860,6860,6860,6860,0
20250224,122600,170067220,6860,6830,6860,6800,1441
20250224,122500,160256080,6820,6850,6850,6800,2008
20250224,122400,146580610,6860,6860,6860,6860,240
20250224,122300,144934210,6860,6870,6870,6860,760
20250224,122200,139716260,6920,6920,6920,6920,0
20250224,122100,139716260,6920,6920,6920,6920,0
20250224,122000,139716260,6920,6920,6920,6920,1
20250224,121900,139709340,6870,6870,6870,6870,0
20250224,121800,139709340,6870,6870,6870,6870,0
20250224,121700,139709340,6870,6870,6870,6870,0
20250224,121600,139709340,6870,6870,6870,6870,0
20250224,121500,139709340,6870,6870,6870,6870,0
20250224,121400,139709340,6870,6890,6890,6870,608
20250224,121300,135531120,6910,6910,6910,6910,0
20250224,121200,135531120,6910,6910,6910,6910,1
20250224,121100,135524210,6890,6900,6900,6890,2
20250224,121000,135510420,6900,6900,6900,6900,0
20250224,120900,135510420,6900,6900,6900,6900,0
20250224,120800,135510420,6900,6900,6900,6900,9
20250224,120700,135448320,6900,6900,6900,6900,1
20250224,120600,135441420,6910,6910,6910,6910,0
20250224,120500,135441420,6910,6910,6910,6910,0
20250224,120400,135441420,6910,6910,6910,6910,229
20250224,120300,133859030,6910,6910,6910,6910,0
20250224,120200,133859030,6910,6910,6910,6910,0
20250224,120100,133859030,6910,6910,6910,6910,0
20250224,120000,133859030,6910,6910,6910,6910,0
20250224,115900,133859030,6910,6910,6910,6910,0
20250224,115800,133859030,6910,6910,6910,6910,7
20250224,115700,133810660,6930,6930,6930,6930,0
20250224,115600,133810660,6930,6930,6930,6930,0
20250224,115500,133810660,6930,6930,6930,6930,1
20250224,115400,133803730,6930,6930,6930,6930,0
20250224,115300,133803730,6930,6930,6930,6930,0
20250224,115200,133803730,6930,6930,6930,6930,0
20250224,115100,133803730,6930,6930,6930,6930,5
20250224,115000,133769080,6930,6930,6930,6930,5
20250224,114900,133734430,6930,6930,6930,6930,0
20250224,114800,133734430,6930,6930,6930,6930,30
20250224,114700,133526530,6960,6960,6960,6960,0
20250224,114600,133526530,6960,6960,6960,6960,12
20250224,114500,133443010,6960,6900,6960,6900,51
20250224,114400,133091050,6900,6950,6950,6900,1420
20250224,114300,123275770,6950,6950,6950,6950,0
20250224,114200,123275770,6950,6950,6950,6950,0
20250224,114100,123275770,6950,6970,6970,6950,3
20250224,114000,123254900,6950,6950,6950,6950,0
20250224,113900,123254900,6950,6950,6950,6950,10
20250224,113800,123185400,6980,6980,6980,6980,0
20250224,113700,123185400,6980,6980,6980,6980,0
20250224,113600,123185400,6980,6980,6980,6980,0
20250224,113500,123185400,6980,6980,6980,6980,0
20250224,113400,123185400,6980,6960,6980,6960,3
20250224,113300,123164490,6930,6940,6940,6930,103
20250224,113200,122450690,6930,6930,6930,6930,0
20250224,113100,122450690,6930,6970,6970,6930,241
20250224,113000,120774720,6970,6970,6970,6970,9
20250224,112900,120711990,7000,7000,7000,7000,0
20250224,112800,120711990,7000,7000,7000,7000,0
20250224,112700,120711990,7000,7000,7000,7000,0
20250224,112600,120711990,7000,7000,7000,7000,0
20250224,112500,120711990,7000,7000,7000,7000,0
20250224,112400,120711990,7000,7000,7000,7000,0
20250224,112300,120711990,7000,7000,7000,7000,0
20250224,112200,120711990,7000,7010,7010,7000,70
20250224,112100,120221690,7010,6960,7010,6960,515
20250224,112000,116618290,6960,6960,6960,6960,37
20250224,111900,116360770,7000,6990,7000,6960,146
20250224,111800,115341210,6990,6990,6990,6990,838
20250224,111700,109483590,6990,6980,6990,6980,788
20250224,111600,103976020,6990,6960,6990,6960,7
20250224,111500,103927210,6960,6960,6990,6960,189
20250224,111400,102611500,6960,6960,6960,6960,44
20250224,111300,102305260,6960,6960,6960,6960,0
20250224,111200,102305260,6960,6930,6960,6930,408
20250224,111100,99474840,6930,6930,6930,6930,68
20250224,111000,99003600,6930,6930,6930,6930,0
20250224,110900,99003600,6930,6930,6930,6930,55
20250224,110800,98622450,6940,6940,6940,6940,0
20250224,110700,98622450,6940,6940,6940,6940,0
20250224,110600,98622450,6940,6920,6940,6920,4
20250224,110500,98594730,6940,6940,6940,6940,1
20250224,110400,98587790,6920,6930,6930,6910,108
20250224,110300,97840980,6930,6930,6930,6930,512
20250224,110200,94292820,6930,6930,6930,6930,51
20250224,110100,93939390,6930,6930,6930,6930,0
20250224,110000,93939390,6930,6930,6930,6930,0
20250224,105900,93939390,6930,6930,6930,6930,43
20250224,105800,93641400,6930,6910,6930,6910,106
20250224,105700,92908920,6900,6900,6900,6900,330
20250224,105600,90631920,6930,6900,6930,6900,404
20250224,105500,87839990,6860,6860,6860,6860,0
20250224,105400,87839990,6860,6860,6860,6860,0
20250224,105300,87839990,6860,6860,6860,6860,0
20250224,105200,87839990,6860,6860,6860,6860,0
20250224,105100,87839990,6860,6860,6860,6860,120
20250224,105000,87016790,6900,6900,6900,6900,1
20250224,104900,87009890,6900,6900,6900,6900,0
20250224,104800,87009890,6900,6900,6900,6900,43
20250224,104700,86713190,6900,6900,6900,6900,102
20250224,104600,86009390,6900,6900,6900,6900,100
20250224,104500,85319390,6860,6880,6880,6860,182
20250224,104400,84067270,6880,6880,6880,6880,20
20250224,104300,83929670,6910,6910,6910,6910,0
20250224,104200,83929670,6910,6910,6910,6910,0
20250224,104100,83929670,6910,6910,6910,6910,0
20250224,104000,83929670,6910,6910,6910,6910,0
20250224,103900,83929670,6910,6910,6910,6910,0
20250224,103800,83929670,6910,6910,6910,6910,0
20250224,103700,83929670,6910,6910,6910,6910,0
20250224,103600,83929670,6910,6910,6910,6910,0
20250224,103500,83929670,6910,6910,6910,6910,10
20250224,103400,83860570,6910,6910,6910,6910,12
20250224,103300,83777650,6900,6900,6900,6900,0
20250224,103200,83777650,6900,6900,6900,6900,0
20250224,103100,83777650,6900,6900,6910,6900,12
20250224,103000,83694840,6900,6910,6910,6900,11
20250224,102900,83618920,6900,6900,6900,6900,0
20250224,102800,83618920,6900,6900,6900,6900,19
20250224,102700,83487820,6900,6900,6900,6900,78
20250224,102600,82949620,6900,6900,6900,6900,0
20250224,102500,82949620,6900,6900,6900,6900,0
20250224,102400,82949620,6900,6900,6900,6900,0
20250224,102300,82949620,6900,6900,6900,6900,0
20250224,102200,82949620,6900,6900,6900,6900,41
20250224,102100,82666720,6910,6900,6910,6900,293
20250224,102000,80645010,6900,6890,6900,6890,300
20250224,101900,78575050,6890,6890,6890,6890,0
20250224,101800,78575050,6890,6890,6890,6890,1
20250224,101700,78568160,6890,6890,6890,6890,0
20250224,101600,78568160,6890,6860,6890,6860,151
20250224,101500,77527890,6860,6860,6860,6860,255
20250224,101400,75778590,6900,6900,6900,6900,0
20250224,101300,75778590,6900,6880,6900,6880,40
20250224,101200,75503370,6890,6890,6890,6890,10
20250224,101100,75434470,6900,6900,6900,6900,1
20250224,101000,75427570,6880,6880,6880,6880,0
20250224,100900,75427570,6880,6910,6910,6880,340
20250224,100800,73087650,6920,6890,6920,6890,200
20250224,100700,71706400,6910,6910,6910,6910,0
20250224,100600,71706400,6910,6880,6910,6880,68
20250224,100500,71237030,6880,6860,6880,6860,36
20250224,100400,70989400,6840,6840,6840,6840,0
20250224,100300,70989400,6840,6840,6840,6840,0
20250224,100200,70989400,6840,6840,6840,6840,1
20250224,100100,70982560,6850,6850,6850,6850,37
20250224,100000,70729110,6840,6830,6840,6830,5
20250224,095900,70694920,6830,6830,6830,6830,1
20250224,095800,70688090,6850,6850,6850,6850,1
20250224,095700,70681240,6820,6870,6870,6820,202
20250224,095600,69303500,6870,6870,6870,6870,1
20250224,095500,69296630,6830,6830,6830,6830,138
20250224,095400,68354090,6870,6880,6880,6830,244
20250224,095300,66686530,6880,6880,6880,6880,0
20250224,095200,66686530,6880,6880,6880,6880,4
20250224,095100,66659010,6880,6840,6880,6840,3
20250224,095000,66638410,6880,6880,6880,6880,16
20250224,094900,66528330,6880,6880,6880,6880,1
20250224,094800,66521450,6830,6850,6850,6830,100
20250224,094700,65837200,6850,6860,6880,6850,49
20250224,094600,65501410,6860,6860,6860,6860,3
20250224,094500,65480830,6870,6870,6870,6870,0
20250224,094400,65480830,6870,6870,6870,6870,0
20250224,094300,65480830,6870,6870,6870,6870,0
20250224,094200,65480830,6870,6880,6880,6870,282
20250224,094100,63541850,6890,6900,6900,6890,141
20250224,094000,62569250,6920,6920,6920,6920,1
20250224,093900,62562330,6920,6910,6920,6900,235
20250224,093800,60939310,6920,6930,6930,6920,389
20250224,093700,58244840,6940,6930,6940,6930,59
20250224,093600,57835880,6930,6930,6930,6930,50
20250224,093500,57489380,6960,6960,6960,6950,34
20250224,093400,57253040,6950,6950,6950,6950,5
20250224,093300,57218290,6960,6930,6960,6930,21
20250224,093200,57072160,6960,6960,6960,6960,1
20250224,093100,57065200,6950,6950,6950,6950,5
20250224,093000,57030450,6960,6920,6960,6920,640
20250224,092900,52590250,6930,6910,6930,6900,819
20250224,092800,46921680,6910,6910,6910,6910,7
20250224,092700,46873310,6930,6920,6930,6920,5
20250224,092600,46838700,6900,6920,6920,6900,50
20250224,092500,46493600,6930,6930,6930,6900,58
20250224,092400,46091960,6940,6910,6940,6910,592
20250224,092300,42001020,6910,6890,6910,6890,200
20250224,092200,40619620,6890,6880,6890,6880,5
20250224,092100,40585180,6890,6860,6890,6860,460
20250224,092000,37420390,6880,6880,6880,6880,0
20250224,091900,37420390,6880,6830,6880,6830,3
20250224,091800,37399850,6880,6880,6880,6880,1
20250224,091700,37392970,6880,6880,6880,6880,0
20250224,091600,37392970,6880,6880,6880,6880,0
20250224,091500,37392970,6880,6880,6880,6880,0
20250224,091400,37392970,6880,6820,6880,6820,52
20250224,091300,37038270,6880,6840,6880,6820,34
20250224,091200,36805980,6840,6840,6840,6840,5
20250224,091100,36771780,6840,6820,6840,6820,23
20250224,091000,36614790,6820,6840,6840,6820,188
20250224,090900,35330750,6840,6850,6850,6820,282
20250224,090800,33407390,6830,6870,6880,6830,251
20250224,090700,31688180,6850,6850,6850,6850,0
20250224,090600,31688180,6850,6850,6850,6850,2
20250224,090500,31674480,6860,6850,6860,6850,665
20250224,090400,27117880,6850,6800,6850,6780,262
20250224,090300,25331850,6770,6760,6770,6760,130
20250224,090200,24451950,6720,6770,6770,6720,266
20250224,090100,22659720,6750,6770,6770,6710,1407
20250224,090000,13161110,6770,6800,6800,6770,1937
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 214400 239716590 6790 6790 6790 6790 2056
3 20250224 214300 239716590 6790 6790 6790 6790 0
4 20250224 214200 239716590 6790 6790 6790 6790 0
5 20250224 214100 239716590 6790 6790 6790 6790 0
6 20250224 214000 239716590 6790 6790 6790 6790 0
7 20250224 213900 239716590 6790 6790 6790 6790 0
8 20250224 213800 239716590 6790 6790 6790 6790 0
9 20250224 213700 239716590 6790 6790 6790 6790 0
10 20250224 213600 239716590 6790 6790 6790 6790 0
11 20250224 213500 239716590 6790 6790 6790 6790 0
12 20250224 213400 239716590 6790 6790 6790 6790 0
13 20250224 213300 239716590 6790 6790 6790 6790 0
14 20250224 213200 239716590 6790 6790 6790 6790 0
15 20250224 213100 239716590 6790 6790 6790 6790 0
16 20250224 213000 239716590 6790 6790 6790 6790 0
17 20250224 212900 239716590 6790 6790 6790 6790 0
18 20250224 212800 239716590 6790 6790 6790 6790 0
19 20250224 212700 239716590 6790 6790 6790 6790 0
20 20250224 212600 239716590 6790 6790 6790 6790 0
21 20250224 212500 239716590 6790 6790 6790 6790 0
22 20250224 212400 239716590 6790 6790 6790 6790 0
23 20250224 212300 239716590 6790 6790 6790 6790 0
24 20250224 212200 239716590 6790 6790 6790 6790 0
25 20250224 212100 239716590 6790 6790 6790 6790 0
26 20250224 212000 239716590 6790 6790 6790 6790 0
27 20250224 211900 239716590 6790 6790 6790 6790 0
28 20250224 211800 239716590 6790 6790 6790 6790 0
29 20250224 211700 239716590 6790 6790 6790 6790 0
30 20250224 211600 239716590 6790 6790 6790 6790 0
31 20250224 211500 239716590 6790 6790 6790 6790 0
32 20250224 211400 239716590 6790 6790 6790 6790 2056
33 20250224 211300 239716590 6790 6790 6790 6790 0
34 20250224 211200 239716590 6790 6790 6790 6790 0
35 20250224 211100 239716590 6790 6790 6790 6790 0
36 20250224 211000 239716590 6790 6790 6790 6790 0
37 20250224 210900 239716590 6790 6790 6790 6790 0
38 20250224 210800 239716590 6790 6790 6790 6790 0
39 20250224 210700 239716590 6790 6790 6790 6790 0
40 20250224 210600 239716590 6790 6790 6790 6790 0
41 20250224 210500 239716590 6790 6790 6790 6790 0
42 20250224 210400 239716590 6790 6790 6790 6790 0
43 20250224 210300 239716590 6790 6790 6790 6790 0
44 20250224 210200 239716590 6790 6790 6790 6790 0
45 20250224 210100 239716590 6790 6790 6790 6790 0
46 20250224 210000 239716590 6790 6790 6790 6790 0
47 20250224 205900 239716590 6790 6790 6790 6790 0
48 20250224 205800 239716590 6790 6790 6790 6790 0
49 20250224 205700 239716590 6790 6790 6790 6790 0
50 20250224 205600 239716590 6790 6790 6790 6790 0
51 20250224 205500 239716590 6790 6790 6790 6790 0
52 20250224 205400 239716590 6790 6790 6790 6790 0
53 20250224 205300 239716590 6790 6790 6790 6790 0
54 20250224 205200 239716590 6790 6790 6790 6790 0
55 20250224 205100 239716590 6790 6790 6790 6790 0
56 20250224 205000 239716590 6790 6790 6790 6790 0
57 20250224 204900 239716590 6790 6790 6790 6790 0
58 20250224 204800 239716590 6790 6790 6790 6790 0
59 20250224 204700 239716590 6790 6790 6790 6790 0
60 20250224 204600 239716590 6790 6790 6790 6790 0
61 20250224 204500 239716590 6790 6790 6790 6790 0
62 20250224 204400 239716590 6790 6790 6790 6790 2056
63 20250224 204300 239716590 6790 6790 6790 6790 0
64 20250224 204200 239716590 6790 6790 6790 6790 0
65 20250224 204100 239716590 6790 6790 6790 6790 0
66 20250224 204000 239716590 6790 6790 6790 6790 0
67 20250224 203900 239716590 6790 6790 6790 6790 0
68 20250224 203800 239716590 6790 6790 6790 6790 0
69 20250224 203700 239716590 6790 6790 6790 6790 0
70 20250224 203600 239716590 6790 6790 6790 6790 0
71 20250224 203500 239716590 6790 6790 6790 6790 0
72 20250224 203400 239716590 6790 6790 6790 6790 0
73 20250224 203300 239716590 6790 6790 6790 6790 0
74 20250224 203200 239716590 6790 6790 6790 6790 0
75 20250224 203100 239716590 6790 6790 6790 6790 0
76 20250224 203000 239716590 6790 6790 6790 6790 0
77 20250224 202900 239716590 6790 6790 6790 6790 0
78 20250224 202800 239716590 6790 6790 6790 6790 0
79 20250224 202700 239716590 6790 6790 6790 6790 0
80 20250224 202600 239716590 6790 6790 6790 6790 0
81 20250224 202500 239716590 6790 6790 6790 6790 0
82 20250224 202400 239716590 6790 6790 6790 6790 0
83 20250224 202300 239716590 6790 6790 6790 6790 0
84 20250224 202200 239716590 6790 6790 6790 6790 0
85 20250224 202100 239716590 6790 6790 6790 6790 0
86 20250224 202000 239716590 6790 6790 6790 6790 0
87 20250224 201900 239716590 6790 6790 6790 6790 0
88 20250224 201800 239716590 6790 6790 6790 6790 0
89 20250224 201700 239716590 6790 6790 6790 6790 0
90 20250224 201600 239716590 6790 6790 6790 6790 0
91 20250224 201500 239716590 6790 6790 6790 6790 0
92 20250224 201400 239716590 6790 6790 6790 6790 2056
93 20250224 201300 239716590 6790 6790 6790 6790 0
94 20250224 201200 239716590 6790 6790 6790 6790 0
95 20250224 201100 239716590 6790 6790 6790 6790 0
96 20250224 201000 239716590 6790 6790 6790 6790 0
97 20250224 200900 239716590 6790 6790 6790 6790 0
98 20250224 200800 239716590 6790 6790 6790 6790 0
99 20250224 200700 239716590 6790 6790 6790 6790 0
100 20250224 200600 239716590 6790 6790 6790 6790 0
101 20250224 200500 239716590 6790 6790 6790 6790 0
102 20250224 200400 239716590 6790 6790 6790 6790 0
103 20250224 200300 239716590 6790 6790 6790 6790 0
104 20250224 200200 239716590 6790 6790 6790 6790 0
105 20250224 200100 239716590 6790 6790 6790 6790 0
106 20250224 200000 239716590 6790 6790 6790 6790 0
107 20250224 195900 239716590 6790 6790 6790 6790 0
108 20250224 195800 239716590 6790 6790 6790 6790 0
109 20250224 195700 239716590 6790 6790 6790 6790 0
110 20250224 195600 239716590 6790 6790 6790 6790 0
111 20250224 195500 239716590 6790 6790 6790 6790 0
112 20250224 195400 239716590 6790 6790 6790 6790 0
113 20250224 195300 239716590 6790 6790 6790 6790 0
114 20250224 195200 239716590 6790 6790 6790 6790 0
115 20250224 195100 239716590 6790 6790 6790 6790 0
116 20250224 195000 239716590 6790 6790 6790 6790 0
117 20250224 194900 239716590 6790 6790 6790 6790 0
118 20250224 194800 239716590 6790 6790 6790 6790 0
119 20250224 194700 239716590 6790 6790 6790 6790 0
120 20250224 194600 239716590 6790 6790 6790 6790 0
121 20250224 194500 239716590 6790 6790 6790 6790 0
122 20250224 194400 239716590 6790 6790 6790 6790 2056
123 20250224 194300 239716590 6790 6790 6790 6790 0
124 20250224 194200 239716590 6790 6790 6790 6790 0
125 20250224 194100 239716590 6790 6790 6790 6790 0
126 20250224 194000 239716590 6790 6790 6790 6790 0
127 20250224 193900 239716590 6790 6790 6790 6790 0
128 20250224 193800 239716590 6790 6790 6790 6790 0
129 20250224 193700 239716590 6790 6790 6790 6790 0
130 20250224 193600 239716590 6790 6790 6790 6790 0
131 20250224 193500 239716590 6790 6790 6790 6790 0
132 20250224 193400 239716590 6790 6790 6790 6790 0
133 20250224 193300 239716590 6790 6790 6790 6790 0
134 20250224 193200 239716590 6790 6790 6790 6790 0
135 20250224 193100 239716590 6790 6790 6790 6790 0
136 20250224 193000 239716590 6790 6790 6790 6790 0
137 20250224 192900 239716590 6790 6790 6790 6790 0
138 20250224 192800 239716590 6790 6790 6790 6790 0
139 20250224 192700 239716590 6790 6790 6790 6790 0
140 20250224 192600 239716590 6790 6790 6790 6790 0
141 20250224 192500 239716590 6790 6790 6790 6790 0
142 20250224 192400 239716590 6790 6790 6790 6790 0
143 20250224 192300 239716590 6790 6790 6790 6790 0
144 20250224 192200 239716590 6790 6790 6790 6790 0
145 20250224 192100 239716590 6790 6790 6790 6790 0
146 20250224 192000 239716590 6790 6790 6790 6790 0
147 20250224 191900 239716590 6790 6790 6790 6790 0
148 20250224 191800 239716590 6790 6790 6790 6790 0
149 20250224 191700 239716590 6790 6790 6790 6790 0
150 20250224 191600 239716590 6790 6790 6790 6790 0
151 20250224 191500 239716590 6790 6790 6790 6790 0
152 20250224 191400 239716590 6790 6790 6790 6790 2056
153 20250224 191300 239716590 6790 6790 6790 6790 0
154 20250224 191200 239716590 6790 6790 6790 6790 0
155 20250224 191100 239716590 6790 6790 6790 6790 0
156 20250224 191000 239716590 6790 6790 6790 6790 0
157 20250224 190900 239716590 6790 6790 6790 6790 0
158 20250224 190800 239716590 6790 6790 6790 6790 0
159 20250224 190700 239716590 6790 6790 6790 6790 0
160 20250224 190600 239716590 6790 6790 6790 6790 0
161 20250224 190500 239716590 6790 6790 6790 6790 0
162 20250224 190400 239716590 6790 6790 6790 6790 0
163 20250224 190300 239716590 6790 6790 6790 6790 0
164 20250224 190200 239716590 6790 6790 6790 6790 0
165 20250224 190100 239716590 6790 6790 6790 6790 0
166 20250224 190000 239716590 6790 6790 6790 6790 0
167 20250224 185900 239716590 6790 6790 6790 6790 0
168 20250224 185800 239716590 6790 6790 6790 6790 0
169 20250224 185700 239716590 6790 6790 6790 6790 0
170 20250224 185600 239716590 6790 6790 6790 6790 0
171 20250224 185500 239716590 6790 6790 6790 6790 0
172 20250224 185400 239716590 6790 6790 6790 6790 0
173 20250224 185300 239716590 6790 6790 6790 6790 0
174 20250224 185200 239716590 6790 6790 6790 6790 0
175 20250224 185100 239716590 6790 6790 6790 6790 0
176 20250224 185000 239716590 6790 6790 6790 6790 0
177 20250224 184900 239716590 6790 6790 6790 6790 0
178 20250224 184800 239716590 6790 6790 6790 6790 0
179 20250224 184700 239716590 6790 6790 6790 6790 0
180 20250224 184600 239716590 6790 6790 6790 6790 0
181 20250224 184500 239716590 6790 6790 6790 6790 0
182 20250224 184400 239716590 6790 6790 6790 6790 2056
183 20250224 184300 239716590 6790 6790 6790 6790 0
184 20250224 184200 239716590 6790 6790 6790 6790 0
185 20250224 184100 239716590 6790 6790 6790 6790 0
186 20250224 184000 239716590 6790 6790 6790 6790 0
187 20250224 183900 239716590 6790 6790 6790 6790 0
188 20250224 183800 239716590 6790 6790 6790 6790 0
189 20250224 183700 239716590 6790 6790 6790 6790 0
190 20250224 183600 239716590 6790 6790 6790 6790 0
191 20250224 183500 239716590 6790 6790 6790 6790 0
192 20250224 183400 239716590 6790 6790 6790 6790 0
193 20250224 183300 239716590 6790 6790 6790 6790 0
194 20250224 183200 239716590 6790 6790 6790 6790 0
195 20250224 183100 239716590 6790 6790 6790 6790 0
196 20250224 183000 239716590 6790 6790 6790 6790 0
197 20250224 182900 239716590 6790 6790 6790 6790 0
198 20250224 182800 239716590 6790 6790 6790 6790 0
199 20250224 182700 239716590 6790 6790 6790 6790 0
200 20250224 182600 239716590 6790 6790 6790 6790 0
201 20250224 182500 239716590 6790 6790 6790 6790 0
202 20250224 182400 239716590 6790 6790 6790 6790 0
203 20250224 182300 239716590 6790 6790 6790 6790 0
204 20250224 182200 239716590 6790 6790 6790 6790 0
205 20250224 182100 239716590 6790 6790 6790 6790 0
206 20250224 182000 239716590 6790 6790 6790 6790 0
207 20250224 181900 239716590 6790 6790 6790 6790 0
208 20250224 181800 239716590 6790 6790 6790 6790 0
209 20250224 181700 239716590 6790 6790 6790 6790 0
210 20250224 181600 239716590 6790 6790 6790 6790 0
211 20250224 181500 239716590 6790 6790 6790 6790 0
212 20250224 181400 239716590 6790 6790 6790 6790 2056
213 20250224 181300 239716590 6790 6790 6790 6790 0
214 20250224 181200 239716590 6790 6790 6790 6790 0
215 20250224 181100 239716590 6790 6790 6790 6790 0
216 20250224 181000 239716590 6790 6790 6790 6790 0
217 20250224 180900 239716590 6790 6790 6790 6790 0
218 20250224 180800 239716590 6790 6790 6790 6790 0
219 20250224 180700 239716590 6790 6790 6790 6790 0
220 20250224 180600 239716590 6790 6790 6790 6790 0
221 20250224 180500 239716590 6790 6790 6790 6790 0
222 20250224 180400 239716590 6790 6790 6790 6790 0
223 20250224 180300 239716590 6790 6790 6790 6790 0
224 20250224 180200 239716590 6790 6790 6790 6790 0
225 20250224 180100 239716590 6790 6790 6790 6790 0
226 20250224 180000 239716590 6790 6790 6790 6790 0
227 20250224 175900 239716590 6790 6790 6790 6790 0
228 20250224 175800 239716590 6790 6790 6790 6790 0
229 20250224 175700 239716590 6790 6790 6790 6790 0
230 20250224 175600 239716590 6790 6790 6790 6790 0
231 20250224 175500 239716590 6790 6790 6790 6790 0
232 20250224 175400 239716590 6790 6790 6790 6790 0
233 20250224 175300 239716590 6790 6790 6790 6790 0
234 20250224 175200 239716590 6790 6790 6790 6790 0
235 20250224 175100 239716590 6790 6790 6790 6790 0
236 20250224 175000 239716590 6790 6790 6790 6790 0
237 20250224 174900 239716590 6790 6790 6790 6790 0
238 20250224 174800 239716590 6790 6790 6790 6790 0
239 20250224 174700 239716590 6790 6790 6790 6790 0
240 20250224 174600 239716590 6790 6790 6790 6790 0
241 20250224 174500 239716590 6790 6790 6790 6790 0
242 20250224 174400 239716590 6790 6790 6790 6790 2056
243 20250224 174300 239716590 6790 6790 6790 6790 0
244 20250224 174200 239716590 6790 6790 6790 6790 0
245 20250224 174100 239716590 6790 6790 6790 6790 0
246 20250224 174000 239716590 6790 6790 6790 6790 0
247 20250224 173900 239716590 6790 6790 6790 6790 0
248 20250224 173800 239716590 6790 6790 6790 6790 0
249 20250224 173700 239716590 6790 6790 6790 6790 0
250 20250224 173600 239716590 6790 6790 6790 6790 0
251 20250224 173500 239716590 6790 6790 6790 6790 0
252 20250224 173400 239716590 6790 6790 6790 6790 0
253 20250224 173300 239716590 6790 6790 6790 6790 0
254 20250224 173200 239716590 6790 6790 6790 6790 0
255 20250224 173100 239716590 6790 6790 6790 6790 0
256 20250224 173000 239716590 6790 6790 6790 6790 0
257 20250224 172900 239716590 6790 6790 6790 6790 0
258 20250224 172800 239716590 6790 6790 6790 6790 0
259 20250224 172700 239716590 6790 6790 6790 6790 0
260 20250224 172600 239716590 6790 6790 6790 6790 0
261 20250224 172500 239716590 6790 6790 6790 6790 0
262 20250224 172400 239716590 6790 6790 6790 6790 0
263 20250224 172300 239716590 6790 6790 6790 6790 0
264 20250224 172200 239716590 6790 6790 6790 6790 0
265 20250224 172100 239716590 6790 6790 6790 6790 0
266 20250224 172000 239716590 6790 6790 6790 6790 0
267 20250224 171900 239716590 6790 6790 6790 6790 0
268 20250224 171800 239716590 6790 6790 6790 6790 0
269 20250224 171700 239716590 6790 6790 6790 6790 0
270 20250224 171600 239716590 6790 6790 6790 6790 0
271 20250224 171500 239716590 6790 6790 6790 6790 0
272 20250224 171400 239716590 6790 6790 6790 6790 2056
273 20250224 171300 239716590 6790 6790 6790 6790 0
274 20250224 171200 239716590 6790 6790 6790 6790 0
275 20250224 171100 239716590 6790 6790 6790 6790 0
276 20250224 171000 239716590 6790 6790 6790 6790 0
277 20250224 170900 239716590 6790 6790 6790 6790 0
278 20250224 170800 239716590 6790 6790 6790 6790 0
279 20250224 170700 239716590 6790 6790 6790 6790 0
280 20250224 170600 239716590 6790 6790 6790 6790 0
281 20250224 170500 239716590 6790 6790 6790 6790 0
282 20250224 170400 239716590 6790 6790 6790 6790 0
283 20250224 170300 239716590 6790 6790 6790 6790 0
284 20250224 170200 239716590 6790 6790 6790 6790 0
285 20250224 170100 239716590 6790 6790 6790 6790 0
286 20250224 170000 239716590 6790 6790 6790 6790 0
287 20250224 165900 239716590 6790 6790 6790 6790 0
288 20250224 165800 239716590 6790 6790 6790 6790 0
289 20250224 165700 239716590 6790 6790 6790 6790 0
290 20250224 165600 239716590 6790 6790 6790 6790 0
291 20250224 165500 239716590 6790 6790 6790 6790 0
292 20250224 165400 239716590 6790 6790 6790 6790 0
293 20250224 165300 239716590 6790 6790 6790 6790 0
294 20250224 165200 239716590 6790 6790 6790 6790 0
295 20250224 165100 239716590 6790 6790 6790 6790 0
296 20250224 165000 239716590 6790 6790 6790 6790 0
297 20250224 164900 239716590 6790 6790 6790 6790 0
298 20250224 164800 239716590 6790 6790 6790 6790 0
299 20250224 164700 239716590 6790 6790 6790 6790 0
300 20250224 164600 239716590 6790 6790 6790 6790 0
301 20250224 164500 239716590 6790 6790 6790 6790 0
302 20250224 164400 239716590 6790 6790 6790 6790 2056
303 20250224 164300 239716590 6790 6790 6790 6790 0
304 20250224 164200 239716590 6790 6790 6790 6790 0
305 20250224 164100 239716590 6790 6790 6790 6790 0
306 20250224 164000 239716590 6790 6790 6790 6790 0
307 20250224 163900 239716590 6790 6790 6790 6790 0
308 20250224 163800 239716590 6790 6790 6790 6790 0
309 20250224 163700 239716590 6790 6790 6790 6790 0
310 20250224 163600 239716590 6790 6790 6790 6790 0
311 20250224 163500 239716590 6790 6790 6790 6790 0
312 20250224 163400 239716590 6790 6790 6790 6790 0
313 20250224 163300 239716590 6790 6790 6790 6790 0
314 20250224 163200 239716590 6790 6790 6790 6790 0
315 20250224 163100 239716590 6790 6790 6790 6790 0
316 20250224 163000 239716590 6790 6790 6790 6790 0
317 20250224 162900 239716590 6790 6790 6790 6790 0
318 20250224 162800 239716590 6790 6790 6790 6790 0
319 20250224 162700 239716590 6790 6790 6790 6790 0
320 20250224 162600 239716590 6790 6790 6790 6790 0
321 20250224 162500 239716590 6790 6790 6790 6790 0
322 20250224 162400 239716590 6790 6790 6790 6790 0
323 20250224 162300 239716590 6790 6790 6790 6790 0
324 20250224 162200 239716590 6790 6790 6790 6790 0
325 20250224 162100 239716590 6790 6790 6790 6790 0
326 20250224 162000 239716590 6790 6790 6790 6790 0
327 20250224 161900 239716590 6790 6790 6790 6790 0
328 20250224 161800 239716590 6790 6790 6790 6790 0
329 20250224 161700 239716590 6790 6790 6790 6790 0
330 20250224 161600 239716590 6790 6790 6790 6790 0
331 20250224 161500 239716590 6790 6790 6790 6790 0
332 20250224 161400 239716590 6790 6790 6790 6790 2056
333 20250224 161300 239716590 6790 6790 6790 6790 0
334 20250224 161200 239716590 6790 6790 6790 6790 0
335 20250224 161100 239716590 6790 6790 6790 6790 0
336 20250224 161000 239716590 6790 6790 6790 6790 0
337 20250224 160900 239716590 6790 6790 6790 6790 0
338 20250224 160800 239716590 6790 6790 6790 6790 0
339 20250224 160700 239716590 6790 6790 6790 6790 0
340 20250224 160600 239716590 6790 6790 6790 6790 0
341 20250224 160500 239716590 6790 6790 6790 6790 0
342 20250224 160400 239716590 6790 6790 6790 6790 0
343 20250224 160300 239716590 6790 6790 6790 6790 0
344 20250224 160200 239716590 6790 6790 6790 6790 0
345 20250224 160100 239716590 6790 6790 6790 6790 0
346 20250224 160000 239716590 6790 6790 6790 6790 0
347 20250224 155900 239716590 6790 6790 6790 6790 0
348 20250224 155800 239716590 6790 6790 6790 6790 0
349 20250224 155700 239716590 6790 6790 6790 6790 0
350 20250224 155600 239716590 6790 6790 6790 6790 0
351 20250224 155500 239716590 6790 6790 6790 6790 0
352 20250224 155400 239716590 6790 6790 6790 6790 0
353 20250224 155300 239716590 6790 6790 6790 6790 0
354 20250224 155200 239716590 6790 6790 6790 6790 0
355 20250224 155100 239716590 6790 6790 6790 6790 0
356 20250224 155000 239716590 6790 6790 6790 6790 0
357 20250224 154900 239716590 6790 6790 6790 6790 0
358 20250224 154800 239716590 6790 6790 6790 6790 0
359 20250224 154700 239716590 6790 6790 6790 6790 0
360 20250224 154600 239716590 6790 6790 6790 6790 0
361 20250224 154500 239716590 6790 6790 6790 6790 0
362 20250224 154400 239716590 6790 6790 6790 6790 2056
363 20250224 154300 239716590 6790 6790 6790 6790 0
364 20250224 154200 239716590 6790 6790 6790 6790 0
365 20250224 154100 239716590 6790 6790 6790 6790 0
366 20250224 154000 239716590 6790 6790 6790 6790 0
367 20250224 153900 239716590 6790 6790 6790 6790 0
368 20250224 153800 239716590 6790 6790 6790 6790 0
369 20250224 153700 239716590 6790 6790 6790 6790 0
370 20250224 153600 239716590 6790 6790 6790 6790 0
371 20250224 153500 239716590 6790 6790 6790 6790 0
372 20250224 153400 239716590 6790 6790 6790 6790 0
373 20250224 153300 239716590 6790 6790 6790 6790 0
374 20250224 153200 239716590 6790 6790 6790 6790 0
375 20250224 153100 239716590 6790 6790 6790 6790 0
376 20250224 153000 239716590 6790 6790 6790 6790 2056
377 20250224 152900 225756350 6850 6850 6850 6850 0
378 20250224 152800 225756350 6850 6850 6850 6850 0
379 20250224 152700 225756350 6850 6850 6850 6850 0
380 20250224 152600 225756350 6850 6850 6850 6850 0
381 20250224 152500 225756350 6850 6850 6850 6850 0
382 20250224 152400 225756350 6850 6850 6850 6850 0
383 20250224 152300 225756350 6850 6850 6850 6850 0
384 20250224 152200 225756350 6850 6850 6850 6850 0
385 20250224 152100 225756350 6850 6850 6850 6850 0
386 20250224 152000 225756350 6850 6850 6850 6850 0
387 20250224 151900 225756350 6850 6800 6850 6800 157
388 20250224 151800 224688200 6800 6830 6830 6800 213
389 20250224 151700 223237210 6860 6860 6860 6860 0
390 20250224 151600 223237210 6860 6860 6860 6860 0
391 20250224 151500 223237210 6860 6860 6860 6860 2
392 20250224 151400 223223490 6850 6840 6850 6840 977
393 20250224 151300 216533960 6850 6850 6850 6850 50
394 20250224 151200 216191460 6850 6850 6850 6850 2
395 20250224 151100 216177760 6850 6820 6850 6820 55
396 20250224 151000 215801530 6810 6810 6810 6810 0
397 20250224 150900 215801530 6810 6810 6810 6810 5
398 20250224 150800 215767480 6840 6840 6840 6840 0
399 20250224 150700 215767480 6840 6840 6840 6840 0
400 20250224 150600 215767480 6840 6840 6840 6840 0
401 20250224 150500 215767480 6840 6840 6840 6840 0
402 20250224 150400 215767480 6840 6840 6840 6840 5
403 20250224 150300 215733280 6790 6850 6850 6790 106
404 20250224 150200 215011260 6850 6850 6850 6850 1
405 20250224 150100 215004410 6800 6800 6800 6800 0
406 20250224 150000 215004410 6800 6800 6800 6800 300
407 20250224 145900 212964410 6810 6810 6810 6800 172
408 20250224 145800 211794300 6800 6800 6800 6800 0
409 20250224 145700 211794300 6800 6820 6850 6800 448
410 20250224 145600 208747060 6820 6820 6820 6820 1
411 20250224 145500 208740240 6830 6850 6860 6830 5
412 20250224 145400 208706000 6840 6840 6840 6840 1
413 20250224 145300 208699160 6850 6860 6860 6850 2
414 20250224 145200 208685450 6840 6840 6840 6840 20
415 20250224 145100 208548650 6840 6840 6840 6840 70
416 20250224 145000 208069850 6840 6840 6840 6840 5
417 20250224 144900 208035650 6840 6870 6870 6840 74
418 20250224 144800 207529440 6840 6840 6840 6840 0
419 20250224 144700 207529440 6840 6830 6840 6830 667
420 20250224 144600 202968560 6830 6830 6830 6830 7
421 20250224 144500 202920750 6830 6830 6830 6830 100
422 20250224 144400 202237750 6830 6830 6830 6830 0
423 20250224 144300 202237750 6830 6830 6830 6830 20
424 20250224 144200 202101150 6830 6830 6830 6830 0
425 20250224 144100 202101150 6830 6830 6830 6830 0
426 20250224 144000 202101150 6830 6830 6830 6830 1
427 20250224 143900 202094320 6810 6810 6810 6810 0
428 20250224 143800 202094320 6810 6810 6810 6810 0
429 20250224 143700 202094320 6810 6810 6810 6810 0
430 20250224 143600 202094320 6810 6810 6810 6810 100
431 20250224 143500 201413320 6820 6820 6820 6820 22
432 20250224 143400 201263280 6810 6810 6810 6810 0
433 20250224 143300 201263280 6810 6810 6810 6810 0
434 20250224 143200 201263280 6810 6810 6810 6810 0
435 20250224 143100 201263280 6810 6810 6810 6810 0
436 20250224 143000 201263280 6810 6810 6810 6810 20
437 20250224 142900 201127080 6810 6810 6810 6810 0
438 20250224 142800 201127080 6810 6810 6810 6810 0
439 20250224 142700 201127080 6810 6810 6810 6810 0
440 20250224 142600 201127080 6810 6810 6810 6810 350
441 20250224 142500 198743580 6830 6830 6830 6830 0
442 20250224 142400 198743580 6830 6830 6830 6830 0
443 20250224 142300 198743580 6830 6830 6830 6830 63
444 20250224 142200 198313290 6830 6830 6830 6830 0
445 20250224 142100 198313290 6830 6830 6830 6830 0
446 20250224 142000 198313290 6830 6830 6830 6830 0
447 20250224 141900 198313290 6830 6830 6830 6830 1
448 20250224 141800 198306460 6810 6810 6810 6810 0
449 20250224 141700 198306460 6810 6800 6810 6800 412
450 20250224 141600 195502230 6800 6810 6810 6800 162
451 20250224 141500 194399120 6830 6830 6830 6830 0
452 20250224 141400 194399120 6830 6830 6830 6830 0
453 20250224 141300 194399120 6830 6820 6830 6810 173
454 20250224 141200 193220860 6820 6820 6820 6820 0
455 20250224 141100 193220860 6820 6820 6820 6820 0
456 20250224 141000 193220860 6820 6830 6830 6810 246
457 20250224 140900 191544020 6830 6820 6830 6820 4
458 20250224 140800 191516730 6820 6820 6820 6820 0
459 20250224 140700 191516730 6820 6820 6820 6820 0
460 20250224 140600 191516730 6820 6820 6820 6820 30
461 20250224 140500 191312130 6830 6830 6830 6830 0
462 20250224 140400 191312130 6830 6830 6830 6830 0
463 20250224 140300 191312130 6830 6830 6830 6830 16
464 20250224 140200 191202850 6840 6840 6840 6840 2
465 20250224 140100 191189170 6850 6850 6850 6850 1
466 20250224 140000 191182320 6850 6850 6850 6850 16
467 20250224 135900 191072720 6830 6830 6830 6830 0
468 20250224 135800 191072720 6830 6830 6830 6830 0
469 20250224 135700 191072720 6830 6830 6830 6830 0
470 20250224 135600 191072720 6830 6830 6830 6830 0
471 20250224 135500 191072720 6830 6840 6840 6830 200
472 20250224 135400 189706670 6840 6840 6840 6840 0
473 20250224 135300 189706670 6840 6840 6840 6840 0
474 20250224 135200 189706670 6840 6840 6840 6840 0
475 20250224 135100 189706670 6840 6840 6840 6840 0
476 20250224 135000 189706670 6840 6840 6840 6840 0
477 20250224 134900 189706670 6840 6850 6850 6840 200
478 20250224 134800 188337860 6860 6860 6860 6860 0
479 20250224 134700 188337860 6860 6860 6860 6860 0
480 20250224 134600 188337860 6860 6860 6860 6860 0
481 20250224 134500 188337860 6860 6860 6860 6860 50
482 20250224 134400 187994860 6860 6860 6860 6860 46
483 20250224 134300 187679300 6820 6820 6820 6820 0
484 20250224 134200 187679300 6820 6820 6820 6820 0
485 20250224 134100 187679300 6820 6820 6820 6820 2
486 20250224 134000 187665660 6860 6860 6860 6860 0
487 20250224 133900 187665660 6860 6860 6860 6860 0
488 20250224 133800 187665660 6860 6860 6860 6860 0
489 20250224 133700 187665660 6860 6860 6860 6860 10
490 20250224 133600 187597060 6870 6870 6870 6870 0
491 20250224 133500 187597060 6870 6870 6870 6870 0
492 20250224 133400 187597060 6870 6870 6870 6870 5
493 20250224 133300 187562710 6830 6830 6830 6830 0
494 20250224 133200 187562710 6830 6850 6850 6830 300
495 20250224 133100 185513630 6850 6850 6850 6850 0
496 20250224 133000 185513630 6850 6850 6850 6850 0
497 20250224 132900 185513630 6850 6850 6850 6850 0
498 20250224 132800 185513630 6850 6850 6850 6850 0
499 20250224 132700 185513630 6850 6850 6850 6850 0
500 20250224 132600 185513630 6850 6850 6850 6850 0
501 20250224 132500 185513630 6850 6840 6850 6840 12
502 20250224 132400 185431500 6870 6870 6870 6870 0
503 20250224 132300 185431500 6870 6870 6870 6870 0
504 20250224 132200 185431500 6870 6870 6870 6870 0
505 20250224 132100 185431500 6870 6870 6870 6870 1
506 20250224 132000 185424630 6850 6850 6850 6850 0
507 20250224 131900 185424630 6850 6870 6870 6850 202
508 20250224 131800 184040890 6870 6870 6870 6870 10
509 20250224 131700 183972190 6870 6870 6870 6870 0
510 20250224 131600 183972190 6870 6870 6870 6870 0
511 20250224 131500 183972190 6870 6870 6870 6870 0
512 20250224 131400 183972190 6870 6870 6870 6870 0
513 20250224 131300 183972190 6870 6870 6870 6870 17
514 20250224 131200 183855400 6870 6870 6870 6870 0
515 20250224 131100 183855400 6870 6860 6870 6840 304
516 20250224 131000 181775840 6870 6870 6870 6870 0
517 20250224 130900 181775840 6870 6870 6870 6870 0
518 20250224 130800 181775840 6870 6870 6870 6870 2
519 20250224 130700 181762100 6870 6870 6870 6870 14
520 20250224 130600 181665920 6880 6880 6880 6880 0
521 20250224 130500 181665920 6880 6880 6880 6880 0
522 20250224 130400 181665920 6880 6880 6880 6880 0
523 20250224 130300 181665920 6880 6880 6880 6880 0
524 20250224 130200 181665920 6880 6880 6880 6880 100
525 20250224 130100 180977920 6870 6870 6870 6870 0
526 20250224 130000 180977920 6870 6870 6870 6870 0
527 20250224 125900 180977920 6870 6870 6870 6870 5
528 20250224 125800 180943570 6870 6870 6870 6870 72
529 20250224 125700 180448930 6870 6870 6870 6870 0
530 20250224 125600 180448930 6870 6880 6880 6870 7
531 20250224 125500 180400780 6880 6850 6880 6850 364
532 20250224 125400 177900640 6850 6850 6850 6850 0
533 20250224 125300 177900640 6850 6850 6850 6850 100
534 20250224 125200 177215640 6850 6850 6850 6850 0
535 20250224 125100 177215640 6850 6850 6850 6850 1
536 20250224 125000 177208790 6800 6800 6800 6800 0
537 20250224 124900 177208790 6800 6800 6800 6800 250
538 20250224 124800 175508790 6800 6800 6800 6800 0
539 20250224 124700 175508790 6800 6800 6800 6800 0
540 20250224 124600 175508790 6800 6840 6840 6800 546
541 20250224 124500 171793410 6840 6840 6840 6840 0
542 20250224 124400 171793410 6840 6840 6840 6840 0
543 20250224 124300 171793410 6840 6840 6840 6840 0
544 20250224 124200 171793410 6840 6840 6840 6840 67
545 20250224 124100 171335130 6840 6840 6840 6840 0
546 20250224 124000 171335130 6840 6840 6840 6840 26
547 20250224 123900 171157290 6840 6840 6840 6840 20
548 20250224 123800 171020490 6810 6810 6810 6810 10
549 20250224 123700 170952390 6840 6810 6840 6810 70
550 20250224 123600 170475660 6810 6810 6810 6810 20
551 20250224 123500 170339460 6840 6840 6840 6840 1
552 20250224 123400 170332620 6810 6810 6810 6810 0
553 20250224 123300 170332620 6810 6810 6810 6810 2
554 20250224 123200 170319000 6800 6800 6800 6800 0
555 20250224 123100 170319000 6800 6810 6810 6800 36
556 20250224 123000 170074030 6810 6810 6810 6810 0
557 20250224 122900 170074030 6810 6810 6810 6810 1
558 20250224 122800 170067220 6860 6860 6860 6860 0
559 20250224 122700 170067220 6860 6860 6860 6860 0
560 20250224 122600 170067220 6860 6830 6860 6800 1441
561 20250224 122500 160256080 6820 6850 6850 6800 2008
562 20250224 122400 146580610 6860 6860 6860 6860 240
563 20250224 122300 144934210 6860 6870 6870 6860 760
564 20250224 122200 139716260 6920 6920 6920 6920 0
565 20250224 122100 139716260 6920 6920 6920 6920 0
566 20250224 122000 139716260 6920 6920 6920 6920 1
567 20250224 121900 139709340 6870 6870 6870 6870 0
568 20250224 121800 139709340 6870 6870 6870 6870 0
569 20250224 121700 139709340 6870 6870 6870 6870 0
570 20250224 121600 139709340 6870 6870 6870 6870 0
571 20250224 121500 139709340 6870 6870 6870 6870 0
572 20250224 121400 139709340 6870 6890 6890 6870 608
573 20250224 121300 135531120 6910 6910 6910 6910 0
574 20250224 121200 135531120 6910 6910 6910 6910 1
575 20250224 121100 135524210 6890 6900 6900 6890 2
576 20250224 121000 135510420 6900 6900 6900 6900 0
577 20250224 120900 135510420 6900 6900 6900 6900 0
578 20250224 120800 135510420 6900 6900 6900 6900 9
579 20250224 120700 135448320 6900 6900 6900 6900 1
580 20250224 120600 135441420 6910 6910 6910 6910 0
581 20250224 120500 135441420 6910 6910 6910 6910 0
582 20250224 120400 135441420 6910 6910 6910 6910 229
583 20250224 120300 133859030 6910 6910 6910 6910 0
584 20250224 120200 133859030 6910 6910 6910 6910 0
585 20250224 120100 133859030 6910 6910 6910 6910 0
586 20250224 120000 133859030 6910 6910 6910 6910 0
587 20250224 115900 133859030 6910 6910 6910 6910 0
588 20250224 115800 133859030 6910 6910 6910 6910 7
589 20250224 115700 133810660 6930 6930 6930 6930 0
590 20250224 115600 133810660 6930 6930 6930 6930 0
591 20250224 115500 133810660 6930 6930 6930 6930 1
592 20250224 115400 133803730 6930 6930 6930 6930 0
593 20250224 115300 133803730 6930 6930 6930 6930 0
594 20250224 115200 133803730 6930 6930 6930 6930 0
595 20250224 115100 133803730 6930 6930 6930 6930 5
596 20250224 115000 133769080 6930 6930 6930 6930 5
597 20250224 114900 133734430 6930 6930 6930 6930 0
598 20250224 114800 133734430 6930 6930 6930 6930 30
599 20250224 114700 133526530 6960 6960 6960 6960 0
600 20250224 114600 133526530 6960 6960 6960 6960 12
601 20250224 114500 133443010 6960 6900 6960 6900 51
602 20250224 114400 133091050 6900 6950 6950 6900 1420
603 20250224 114300 123275770 6950 6950 6950 6950 0
604 20250224 114200 123275770 6950 6950 6950 6950 0
605 20250224 114100 123275770 6950 6970 6970 6950 3
606 20250224 114000 123254900 6950 6950 6950 6950 0
607 20250224 113900 123254900 6950 6950 6950 6950 10
608 20250224 113800 123185400 6980 6980 6980 6980 0
609 20250224 113700 123185400 6980 6980 6980 6980 0
610 20250224 113600 123185400 6980 6980 6980 6980 0
611 20250224 113500 123185400 6980 6980 6980 6980 0
612 20250224 113400 123185400 6980 6960 6980 6960 3
613 20250224 113300 123164490 6930 6940 6940 6930 103
614 20250224 113200 122450690 6930 6930 6930 6930 0
615 20250224 113100 122450690 6930 6970 6970 6930 241
616 20250224 113000 120774720 6970 6970 6970 6970 9
617 20250224 112900 120711990 7000 7000 7000 7000 0
618 20250224 112800 120711990 7000 7000 7000 7000 0
619 20250224 112700 120711990 7000 7000 7000 7000 0
620 20250224 112600 120711990 7000 7000 7000 7000 0
621 20250224 112500 120711990 7000 7000 7000 7000 0
622 20250224 112400 120711990 7000 7000 7000 7000 0
623 20250224 112300 120711990 7000 7000 7000 7000 0
624 20250224 112200 120711990 7000 7010 7010 7000 70
625 20250224 112100 120221690 7010 6960 7010 6960 515
626 20250224 112000 116618290 6960 6960 6960 6960 37
627 20250224 111900 116360770 7000 6990 7000 6960 146
628 20250224 111800 115341210 6990 6990 6990 6990 838
629 20250224 111700 109483590 6990 6980 6990 6980 788
630 20250224 111600 103976020 6990 6960 6990 6960 7
631 20250224 111500 103927210 6960 6960 6990 6960 189
632 20250224 111400 102611500 6960 6960 6960 6960 44
633 20250224 111300 102305260 6960 6960 6960 6960 0
634 20250224 111200 102305260 6960 6930 6960 6930 408
635 20250224 111100 99474840 6930 6930 6930 6930 68
636 20250224 111000 99003600 6930 6930 6930 6930 0
637 20250224 110900 99003600 6930 6930 6930 6930 55
638 20250224 110800 98622450 6940 6940 6940 6940 0
639 20250224 110700 98622450 6940 6940 6940 6940 0
640 20250224 110600 98622450 6940 6920 6940 6920 4
641 20250224 110500 98594730 6940 6940 6940 6940 1
642 20250224 110400 98587790 6920 6930 6930 6910 108
643 20250224 110300 97840980 6930 6930 6930 6930 512
644 20250224 110200 94292820 6930 6930 6930 6930 51
645 20250224 110100 93939390 6930 6930 6930 6930 0
646 20250224 110000 93939390 6930 6930 6930 6930 0
647 20250224 105900 93939390 6930 6930 6930 6930 43
648 20250224 105800 93641400 6930 6910 6930 6910 106
649 20250224 105700 92908920 6900 6900 6900 6900 330
650 20250224 105600 90631920 6930 6900 6930 6900 404
651 20250224 105500 87839990 6860 6860 6860 6860 0
652 20250224 105400 87839990 6860 6860 6860 6860 0
653 20250224 105300 87839990 6860 6860 6860 6860 0
654 20250224 105200 87839990 6860 6860 6860 6860 0
655 20250224 105100 87839990 6860 6860 6860 6860 120
656 20250224 105000 87016790 6900 6900 6900 6900 1
657 20250224 104900 87009890 6900 6900 6900 6900 0
658 20250224 104800 87009890 6900 6900 6900 6900 43
659 20250224 104700 86713190 6900 6900 6900 6900 102
660 20250224 104600 86009390 6900 6900 6900 6900 100
661 20250224 104500 85319390 6860 6880 6880 6860 182
662 20250224 104400 84067270 6880 6880 6880 6880 20
663 20250224 104300 83929670 6910 6910 6910 6910 0
664 20250224 104200 83929670 6910 6910 6910 6910 0
665 20250224 104100 83929670 6910 6910 6910 6910 0
666 20250224 104000 83929670 6910 6910 6910 6910 0
667 20250224 103900 83929670 6910 6910 6910 6910 0
668 20250224 103800 83929670 6910 6910 6910 6910 0
669 20250224 103700 83929670 6910 6910 6910 6910 0
670 20250224 103600 83929670 6910 6910 6910 6910 0
671 20250224 103500 83929670 6910 6910 6910 6910 10
672 20250224 103400 83860570 6910 6910 6910 6910 12
673 20250224 103300 83777650 6900 6900 6900 6900 0
674 20250224 103200 83777650 6900 6900 6900 6900 0
675 20250224 103100 83777650 6900 6900 6910 6900 12
676 20250224 103000 83694840 6900 6910 6910 6900 11
677 20250224 102900 83618920 6900 6900 6900 6900 0
678 20250224 102800 83618920 6900 6900 6900 6900 19
679 20250224 102700 83487820 6900 6900 6900 6900 78
680 20250224 102600 82949620 6900 6900 6900 6900 0
681 20250224 102500 82949620 6900 6900 6900 6900 0
682 20250224 102400 82949620 6900 6900 6900 6900 0
683 20250224 102300 82949620 6900 6900 6900 6900 0
684 20250224 102200 82949620 6900 6900 6900 6900 41
685 20250224 102100 82666720 6910 6900 6910 6900 293
686 20250224 102000 80645010 6900 6890 6900 6890 300
687 20250224 101900 78575050 6890 6890 6890 6890 0
688 20250224 101800 78575050 6890 6890 6890 6890 1
689 20250224 101700 78568160 6890 6890 6890 6890 0
690 20250224 101600 78568160 6890 6860 6890 6860 151
691 20250224 101500 77527890 6860 6860 6860 6860 255
692 20250224 101400 75778590 6900 6900 6900 6900 0
693 20250224 101300 75778590 6900 6880 6900 6880 40
694 20250224 101200 75503370 6890 6890 6890 6890 10
695 20250224 101100 75434470 6900 6900 6900 6900 1
696 20250224 101000 75427570 6880 6880 6880 6880 0
697 20250224 100900 75427570 6880 6910 6910 6880 340
698 20250224 100800 73087650 6920 6890 6920 6890 200
699 20250224 100700 71706400 6910 6910 6910 6910 0
700 20250224 100600 71706400 6910 6880 6910 6880 68
701 20250224 100500 71237030 6880 6860 6880 6860 36
702 20250224 100400 70989400 6840 6840 6840 6840 0
703 20250224 100300 70989400 6840 6840 6840 6840 0
704 20250224 100200 70989400 6840 6840 6840 6840 1
705 20250224 100100 70982560 6850 6850 6850 6850 37
706 20250224 100000 70729110 6840 6830 6840 6830 5
707 20250224 095900 70694920 6830 6830 6830 6830 1
708 20250224 095800 70688090 6850 6850 6850 6850 1
709 20250224 095700 70681240 6820 6870 6870 6820 202
710 20250224 095600 69303500 6870 6870 6870 6870 1
711 20250224 095500 69296630 6830 6830 6830 6830 138
712 20250224 095400 68354090 6870 6880 6880 6830 244
713 20250224 095300 66686530 6880 6880 6880 6880 0
714 20250224 095200 66686530 6880 6880 6880 6880 4
715 20250224 095100 66659010 6880 6840 6880 6840 3
716 20250224 095000 66638410 6880 6880 6880 6880 16
717 20250224 094900 66528330 6880 6880 6880 6880 1
718 20250224 094800 66521450 6830 6850 6850 6830 100
719 20250224 094700 65837200 6850 6860 6880 6850 49
720 20250224 094600 65501410 6860 6860 6860 6860 3
721 20250224 094500 65480830 6870 6870 6870 6870 0
722 20250224 094400 65480830 6870 6870 6870 6870 0
723 20250224 094300 65480830 6870 6870 6870 6870 0
724 20250224 094200 65480830 6870 6880 6880 6870 282
725 20250224 094100 63541850 6890 6900 6900 6890 141
726 20250224 094000 62569250 6920 6920 6920 6920 1
727 20250224 093900 62562330 6920 6910 6920 6900 235
728 20250224 093800 60939310 6920 6930 6930 6920 389
729 20250224 093700 58244840 6940 6930 6940 6930 59
730 20250224 093600 57835880 6930 6930 6930 6930 50
731 20250224 093500 57489380 6960 6960 6960 6950 34
732 20250224 093400 57253040 6950 6950 6950 6950 5
733 20250224 093300 57218290 6960 6930 6960 6930 21
734 20250224 093200 57072160 6960 6960 6960 6960 1
735 20250224 093100 57065200 6950 6950 6950 6950 5
736 20250224 093000 57030450 6960 6920 6960 6920 640
737 20250224 092900 52590250 6930 6910 6930 6900 819
738 20250224 092800 46921680 6910 6910 6910 6910 7
739 20250224 092700 46873310 6930 6920 6930 6920 5
740 20250224 092600 46838700 6900 6920 6920 6900 50
741 20250224 092500 46493600 6930 6930 6930 6900 58
742 20250224 092400 46091960 6940 6910 6940 6910 592
743 20250224 092300 42001020 6910 6890 6910 6890 200
744 20250224 092200 40619620 6890 6880 6890 6880 5
745 20250224 092100 40585180 6890 6860 6890 6860 460
746 20250224 092000 37420390 6880 6880 6880 6880 0
747 20250224 091900 37420390 6880 6830 6880 6830 3
748 20250224 091800 37399850 6880 6880 6880 6880 1
749 20250224 091700 37392970 6880 6880 6880 6880 0
750 20250224 091600 37392970 6880 6880 6880 6880 0
751 20250224 091500 37392970 6880 6880 6880 6880 0
752 20250224 091400 37392970 6880 6820 6880 6820 52
753 20250224 091300 37038270 6880 6840 6880 6820 34
754 20250224 091200 36805980 6840 6840 6840 6840 5
755 20250224 091100 36771780 6840 6820 6840 6820 23
756 20250224 091000 36614790 6820 6840 6840 6820 188
757 20250224 090900 35330750 6840 6850 6850 6820 282
758 20250224 090800 33407390 6830 6870 6880 6830 251
759 20250224 090700 31688180 6850 6850 6850 6850 0
760 20250224 090600 31688180 6850 6850 6850 6850 2
761 20250224 090500 31674480 6860 6850 6860 6850 665
762 20250224 090400 27117880 6850 6800 6850 6780 262
763 20250224 090300 25331850 6770 6760 6770 6760 130
764 20250224 090200 24451950 6720 6770 6770 6720 266
765 20250224 090100 22659720 6750 6770 6770 6710 1407
766 20250224 090000 13161110 6770 6800 6800 6770 1937