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

774
452280/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,774 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,215200,865143650,7410,7410,7410,7410,2515
20250224,215100,865143650,7410,7410,7410,7410,0
20250224,215000,865143650,7410,7410,7410,7410,0
20250224,214900,865143650,7410,7410,7410,7410,0
20250224,214800,865143650,7410,7410,7410,7410,0
20250224,214700,865143650,7410,7410,7410,7410,0
20250224,214600,865143650,7410,7410,7410,7410,0
20250224,214500,865143650,7410,7410,7410,7410,0
20250224,214400,865143650,7410,7410,7410,7410,0
20250224,214300,865143650,7410,7410,7410,7410,0
20250224,214200,865143650,7410,7410,7410,7410,0
20250224,214100,865143650,7410,7410,7410,7410,0
20250224,214000,865143650,7410,7410,7410,7410,0
20250224,213900,865143650,7410,7410,7410,7410,0
20250224,213800,865143650,7410,7410,7410,7410,0
20250224,213700,865143650,7410,7410,7410,7410,0
20250224,213600,865143650,7410,7410,7410,7410,0
20250224,213500,865143650,7410,7410,7410,7410,0
20250224,213400,865143650,7410,7410,7410,7410,0
20250224,213300,865143650,7410,7410,7410,7410,0
20250224,213200,865143650,7410,7410,7410,7410,0
20250224,213100,865143650,7410,7410,7410,7410,0
20250224,213000,865143650,7410,7410,7410,7410,0
20250224,212900,865143650,7410,7410,7410,7410,0
20250224,212800,865143650,7410,7410,7410,7410,0
20250224,212700,865143650,7410,7410,7410,7410,0
20250224,212600,865143650,7410,7410,7410,7410,0
20250224,212500,865143650,7410,7410,7410,7410,0
20250224,212400,865143650,7410,7410,7410,7410,0
20250224,212300,865143650,7410,7410,7410,7410,0
20250224,212200,865143650,7410,7410,7410,7410,2515
20250224,212100,865143650,7410,7410,7410,7410,0
20250224,212000,865143650,7410,7410,7410,7410,0
20250224,211900,865143650,7410,7410,7410,7410,0
20250224,211800,865143650,7410,7410,7410,7410,0
20250224,211700,865143650,7410,7410,7410,7410,0
20250224,211600,865143650,7410,7410,7410,7410,0
20250224,211500,865143650,7410,7410,7410,7410,0
20250224,211400,865143650,7410,7410,7410,7410,0
20250224,211300,865143650,7410,7410,7410,7410,0
20250224,211200,865143650,7410,7410,7410,7410,0
20250224,211100,865143650,7410,7410,7410,7410,0
20250224,211000,865143650,7410,7410,7410,7410,0
20250224,210900,865143650,7410,7410,7410,7410,0
20250224,210800,865143650,7410,7410,7410,7410,0
20250224,210700,865143650,7410,7410,7410,7410,0
20250224,210600,865143650,7410,7410,7410,7410,0
20250224,210500,865143650,7410,7410,7410,7410,0
20250224,210400,865143650,7410,7410,7410,7410,0
20250224,210300,865143650,7410,7410,7410,7410,0
20250224,210200,865143650,7410,7410,7410,7410,0
20250224,210100,865143650,7410,7410,7410,7410,0
20250224,210000,865143650,7410,7410,7410,7410,0
20250224,205900,865143650,7410,7410,7410,7410,0
20250224,205800,865143650,7410,7410,7410,7410,0
20250224,205700,865143650,7410,7410,7410,7410,0
20250224,205600,865143650,7410,7410,7410,7410,0
20250224,205500,865143650,7410,7410,7410,7410,0
20250224,205400,865143650,7410,7410,7410,7410,0
20250224,205300,865143650,7410,7410,7410,7410,0
20250224,205200,865143650,7410,7410,7410,7410,2515
20250224,205100,865143650,7410,7410,7410,7410,0
20250224,205000,865143650,7410,7410,7410,7410,0
20250224,204900,865143650,7410,7410,7410,7410,0
20250224,204800,865143650,7410,7410,7410,7410,0
20250224,204700,865143650,7410,7410,7410,7410,0
20250224,204600,865143650,7410,7410,7410,7410,0
20250224,204500,865143650,7410,7410,7410,7410,0
20250224,204400,865143650,7410,7410,7410,7410,0
20250224,204300,865143650,7410,7410,7410,7410,0
20250224,204200,865143650,7410,7410,7410,7410,0
20250224,204100,865143650,7410,7410,7410,7410,0
20250224,204000,865143650,7410,7410,7410,7410,0
20250224,203900,865143650,7410,7410,7410,7410,0
20250224,203800,865143650,7410,7410,7410,7410,0
20250224,203700,865143650,7410,7410,7410,7410,0
20250224,203600,865143650,7410,7410,7410,7410,0
20250224,203500,865143650,7410,7410,7410,7410,0
20250224,203400,865143650,7410,7410,7410,7410,0
20250224,203300,865143650,7410,7410,7410,7410,0
20250224,203200,865143650,7410,7410,7410,7410,0
20250224,203100,865143650,7410,7410,7410,7410,0
20250224,203000,865143650,7410,7410,7410,7410,0
20250224,202900,865143650,7410,7410,7410,7410,0
20250224,202800,865143650,7410,7410,7410,7410,0
20250224,202700,865143650,7410,7410,7410,7410,0
20250224,202600,865143650,7410,7410,7410,7410,0
20250224,202500,865143650,7410,7410,7410,7410,0
20250224,202400,865143650,7410,7410,7410,7410,0
20250224,202300,865143650,7410,7410,7410,7410,0
20250224,202200,865143650,7410,7410,7410,7410,2515
20250224,202100,865143650,7410,7410,7410,7410,0
20250224,202000,865143650,7410,7410,7410,7410,0
20250224,201900,865143650,7410,7410,7410,7410,0
20250224,201800,865143650,7410,7410,7410,7410,0
20250224,201700,865143650,7410,7410,7410,7410,0
20250224,201600,865143650,7410,7410,7410,7410,0
20250224,201500,865143650,7410,7410,7410,7410,0
20250224,201400,865143650,7410,7410,7410,7410,0
20250224,201300,865143650,7410,7410,7410,7410,0
20250224,201200,865143650,7410,7410,7410,7410,0
20250224,201100,865143650,7410,7410,7410,7410,0
20250224,201000,865143650,7410,7410,7410,7410,0
20250224,200900,865143650,7410,7410,7410,7410,0
20250224,200800,865143650,7410,7410,7410,7410,0
20250224,200700,865143650,7410,7410,7410,7410,0
20250224,200600,865143650,7410,7410,7410,7410,0
20250224,200500,865143650,7410,7410,7410,7410,0
20250224,200400,865143650,7410,7410,7410,7410,0
20250224,200300,865143650,7410,7410,7410,7410,0
20250224,200200,865143650,7410,7410,7410,7410,0
20250224,200100,865143650,7410,7410,7410,7410,0
20250224,200000,865143650,7410,7410,7410,7410,0
20250224,195900,865143650,7410,7410,7410,7410,0
20250224,195800,865143650,7410,7410,7410,7410,0
20250224,195700,865143650,7410,7410,7410,7410,0
20250224,195600,865143650,7410,7410,7410,7410,0
20250224,195500,865143650,7410,7410,7410,7410,0
20250224,195400,865143650,7410,7410,7410,7410,0
20250224,195300,865143650,7410,7410,7410,7410,0
20250224,195200,865143650,7410,7410,7410,7410,2515
20250224,195100,865143650,7410,7410,7410,7410,0
20250224,195000,865143650,7410,7410,7410,7410,0
20250224,194900,865143650,7410,7410,7410,7410,0
20250224,194800,865143650,7410,7410,7410,7410,0
20250224,194700,865143650,7410,7410,7410,7410,0
20250224,194600,865143650,7410,7410,7410,7410,0
20250224,194500,865143650,7410,7410,7410,7410,0
20250224,194400,865143650,7410,7410,7410,7410,0
20250224,194300,865143650,7410,7410,7410,7410,0
20250224,194200,865143650,7410,7410,7410,7410,0
20250224,194100,865143650,7410,7410,7410,7410,0
20250224,194000,865143650,7410,7410,7410,7410,0
20250224,193900,865143650,7410,7410,7410,7410,0
20250224,193800,865143650,7410,7410,7410,7410,0
20250224,193700,865143650,7410,7410,7410,7410,0
20250224,193600,865143650,7410,7410,7410,7410,0
20250224,193500,865143650,7410,7410,7410,7410,0
20250224,193400,865143650,7410,7410,7410,7410,0
20250224,193300,865143650,7410,7410,7410,7410,0
20250224,193200,865143650,7410,7410,7410,7410,0
20250224,193100,865143650,7410,7410,7410,7410,0
20250224,193000,865143650,7410,7410,7410,7410,0
20250224,192900,865143650,7410,7410,7410,7410,0
20250224,192800,865143650,7410,7410,7410,7410,0
20250224,192700,865143650,7410,7410,7410,7410,0
20250224,192600,865143650,7410,7410,7410,7410,0
20250224,192500,865143650,7410,7410,7410,7410,0
20250224,192400,865143650,7410,7410,7410,7410,0
20250224,192300,865143650,7410,7410,7410,7410,0
20250224,192200,865143650,7410,7410,7410,7410,2515
20250224,192100,865143650,7410,7410,7410,7410,0
20250224,192000,865143650,7410,7410,7410,7410,0
20250224,191900,865143650,7410,7410,7410,7410,0
20250224,191800,865143650,7410,7410,7410,7410,0
20250224,191700,865143650,7410,7410,7410,7410,0
20250224,191600,865143650,7410,7410,7410,7410,0
20250224,191500,865143650,7410,7410,7410,7410,0
20250224,191400,865143650,7410,7410,7410,7410,0
20250224,191300,865143650,7410,7410,7410,7410,0
20250224,191200,865143650,7410,7410,7410,7410,0
20250224,191100,865143650,7410,7410,7410,7410,0
20250224,191000,865143650,7410,7410,7410,7410,0
20250224,190900,865143650,7410,7410,7410,7410,0
20250224,190800,865143650,7410,7410,7410,7410,0
20250224,190700,865143650,7410,7410,7410,7410,0
20250224,190600,865143650,7410,7410,7410,7410,0
20250224,190500,865143650,7410,7410,7410,7410,0
20250224,190400,865143650,7410,7410,7410,7410,0
20250224,190300,865143650,7410,7410,7410,7410,0
20250224,190200,865143650,7410,7410,7410,7410,0
20250224,190100,865143650,7410,7410,7410,7410,0
20250224,190000,865143650,7410,7410,7410,7410,0
20250224,185900,865143650,7410,7410,7410,7410,0
20250224,185800,865143650,7410,7410,7410,7410,0
20250224,185700,865143650,7410,7410,7410,7410,0
20250224,185600,865143650,7410,7410,7410,7410,0
20250224,185500,865143650,7410,7410,7410,7410,0
20250224,185400,865143650,7410,7410,7410,7410,0
20250224,185300,865143650,7410,7410,7410,7410,0
20250224,185200,865143650,7410,7410,7410,7410,2515
20250224,185100,865143650,7410,7410,7410,7410,0
20250224,185000,865143650,7410,7410,7410,7410,0
20250224,184900,865143650,7410,7410,7410,7410,0
20250224,184800,865143650,7410,7410,7410,7410,0
20250224,184700,865143650,7410,7410,7410,7410,0
20250224,184600,865143650,7410,7410,7410,7410,0
20250224,184500,865143650,7410,7410,7410,7410,0
20250224,184400,865143650,7410,7410,7410,7410,0
20250224,184300,865143650,7410,7410,7410,7410,0
20250224,184200,865143650,7410,7410,7410,7410,0
20250224,184100,865143650,7410,7410,7410,7410,0
20250224,184000,865143650,7410,7410,7410,7410,0
20250224,183900,865143650,7410,7410,7410,7410,0
20250224,183800,865143650,7410,7410,7410,7410,0
20250224,183700,865143650,7410,7410,7410,7410,0
20250224,183600,865143650,7410,7410,7410,7410,0
20250224,183500,865143650,7410,7410,7410,7410,0
20250224,183400,865143650,7410,7410,7410,7410,0
20250224,183300,865143650,7410,7410,7410,7410,0
20250224,183200,865143650,7410,7410,7410,7410,0
20250224,183100,865143650,7410,7410,7410,7410,0
20250224,183000,865143650,7410,7410,7410,7410,0
20250224,182900,865143650,7410,7410,7410,7410,0
20250224,182800,865143650,7410,7410,7410,7410,0
20250224,182700,865143650,7410,7410,7410,7410,0
20250224,182600,865143650,7410,7410,7410,7410,0
20250224,182500,865143650,7410,7410,7410,7410,0
20250224,182400,865143650,7410,7410,7410,7410,0
20250224,182300,865143650,7410,7410,7410,7410,0
20250224,182200,865143650,7410,7410,7410,7410,2515
20250224,182100,865143650,7410,7410,7410,7410,0
20250224,182000,865143650,7410,7410,7410,7410,0
20250224,181900,865143650,7410,7410,7410,7410,0
20250224,181800,865143650,7410,7410,7410,7410,0
20250224,181700,865143650,7410,7410,7410,7410,0
20250224,181600,865143650,7410,7410,7410,7410,0
20250224,181500,865143650,7410,7410,7410,7410,0
20250224,181400,865143650,7410,7410,7410,7410,0
20250224,181300,865143650,7410,7410,7410,7410,0
20250224,181200,865143650,7410,7410,7410,7410,0
20250224,181100,865143650,7410,7410,7410,7410,0
20250224,181000,865143650,7410,7410,7410,7410,0
20250224,180900,865143650,7410,7410,7410,7410,0
20250224,180800,865143650,7410,7410,7410,7410,0
20250224,180700,865143650,7410,7410,7410,7410,0
20250224,180600,865143650,7410,7410,7410,7410,0
20250224,180500,865143650,7410,7410,7410,7410,0
20250224,180400,865143650,7410,7410,7410,7410,0
20250224,180300,865143650,7410,7410,7410,7410,0
20250224,180200,865143650,7410,7410,7410,7410,0
20250224,180100,865143650,7410,7410,7410,7410,0
20250224,180000,865143650,7410,7410,7410,7410,0
20250224,175900,865143650,7410,7410,7410,7410,0
20250224,175800,865143650,7410,7410,7410,7410,0
20250224,175700,865143650,7410,7410,7410,7410,0
20250224,175600,865143650,7410,7410,7410,7410,0
20250224,175500,865143650,7410,7410,7410,7410,0
20250224,175400,865143650,7410,7410,7410,7410,0
20250224,175300,865143650,7410,7410,7410,7410,0
20250224,175200,865143650,7410,7410,7410,7410,2515
20250224,175100,865143650,7410,7410,7410,7410,0
20250224,175000,865143650,7410,7410,7410,7410,0
20250224,174900,865143650,7410,7410,7410,7410,0
20250224,174800,865143650,7410,7410,7410,7410,0
20250224,174700,865143650,7410,7410,7410,7410,0
20250224,174600,865143650,7410,7410,7410,7410,0
20250224,174500,865143650,7410,7410,7410,7410,0
20250224,174400,865143650,7410,7410,7410,7410,0
20250224,174300,865143650,7410,7410,7410,7410,0
20250224,174200,865143650,7410,7410,7410,7410,0
20250224,174100,865143650,7410,7410,7410,7410,0
20250224,174000,865143650,7410,7410,7410,7410,0
20250224,173900,865143650,7410,7410,7410,7410,0
20250224,173800,865143650,7410,7410,7410,7410,0
20250224,173700,865143650,7410,7410,7410,7410,0
20250224,173600,865143650,7410,7410,7410,7410,0
20250224,173500,865143650,7410,7410,7410,7410,0
20250224,173400,865143650,7410,7410,7410,7410,0
20250224,173300,865143650,7410,7410,7410,7410,0
20250224,173200,865143650,7410,7410,7410,7410,0
20250224,173100,865143650,7410,7410,7410,7410,0
20250224,173000,865143650,7410,7410,7410,7410,0
20250224,172900,865143650,7410,7410,7410,7410,0
20250224,172800,865143650,7410,7410,7410,7410,0
20250224,172700,865143650,7410,7410,7410,7410,0
20250224,172600,865143650,7410,7410,7410,7410,0
20250224,172500,865143650,7410,7410,7410,7410,0
20250224,172400,865143650,7410,7410,7410,7410,0
20250224,172300,865143650,7410,7410,7410,7410,0
20250224,172200,865143650,7410,7410,7410,7410,2515
20250224,172100,865143650,7410,7410,7410,7410,0
20250224,172000,865143650,7410,7410,7410,7410,0
20250224,171900,865143650,7410,7410,7410,7410,0
20250224,171800,865143650,7410,7410,7410,7410,0
20250224,171700,865143650,7410,7410,7410,7410,0
20250224,171600,865143650,7410,7410,7410,7410,0
20250224,171500,865143650,7410,7410,7410,7410,0
20250224,171400,865143650,7410,7410,7410,7410,0
20250224,171300,865143650,7410,7410,7410,7410,0
20250224,171200,865143650,7410,7410,7410,7410,0
20250224,171100,865143650,7410,7410,7410,7410,0
20250224,171000,865143650,7410,7410,7410,7410,0
20250224,170900,865143650,7410,7410,7410,7410,0
20250224,170800,865143650,7410,7410,7410,7410,0
20250224,170700,865143650,7410,7410,7410,7410,0
20250224,170600,865143650,7410,7410,7410,7410,0
20250224,170500,865143650,7410,7410,7410,7410,0
20250224,170400,865143650,7410,7410,7410,7410,0
20250224,170300,865143650,7410,7410,7410,7410,0
20250224,170200,865143650,7410,7410,7410,7410,0
20250224,170100,865143650,7410,7410,7410,7410,0
20250224,170000,865143650,7410,7410,7410,7410,0
20250224,165900,865143650,7410,7410,7410,7410,0
20250224,165800,865143650,7410,7410,7410,7410,0
20250224,165700,865143650,7410,7410,7410,7410,0
20250224,165600,865143650,7410,7410,7410,7410,0
20250224,165500,865143650,7410,7410,7410,7410,0
20250224,165400,865143650,7410,7410,7410,7410,0
20250224,165300,865143650,7410,7410,7410,7410,0
20250224,165200,865143650,7410,7410,7410,7410,2515
20250224,165100,865143650,7410,7410,7410,7410,0
20250224,165000,865143650,7410,7410,7410,7410,0
20250224,164900,865143650,7410,7410,7410,7410,0
20250224,164800,865143650,7410,7410,7410,7410,0
20250224,164700,865143650,7410,7410,7410,7410,0
20250224,164600,865143650,7410,7410,7410,7410,0
20250224,164500,865143650,7410,7410,7410,7410,0
20250224,164400,865143650,7410,7410,7410,7410,0
20250224,164300,865143650,7410,7410,7410,7410,0
20250224,164200,865143650,7410,7410,7410,7410,0
20250224,164100,865143650,7410,7410,7410,7410,0
20250224,164000,865143650,7410,7410,7410,7410,0
20250224,163900,865143650,7410,7410,7410,7410,0
20250224,163800,865143650,7410,7410,7410,7410,0
20250224,163700,865143650,7410,7410,7410,7410,0
20250224,163600,865143650,7410,7410,7410,7410,0
20250224,163500,865143650,7410,7410,7410,7410,0
20250224,163400,865143650,7410,7410,7410,7410,0
20250224,163300,865143650,7410,7410,7410,7410,0
20250224,163200,865143650,7410,7410,7410,7410,0
20250224,163100,865143650,7410,7410,7410,7410,0
20250224,163000,865143650,7410,7410,7410,7410,0
20250224,162900,865143650,7410,7410,7410,7410,0
20250224,162800,865143650,7410,7410,7410,7410,0
20250224,162700,865143650,7410,7410,7410,7410,0
20250224,162600,865143650,7410,7410,7410,7410,0
20250224,162500,865143650,7410,7410,7410,7410,0
20250224,162400,865143650,7410,7410,7410,7410,0
20250224,162300,865143650,7410,7410,7410,7410,0
20250224,162200,865143650,7410,7410,7410,7410,2515
20250224,162100,865143650,7410,7410,7410,7410,0
20250224,162000,865143650,7410,7410,7410,7410,0
20250224,161900,865143650,7410,7410,7410,7410,0
20250224,161800,865143650,7410,7410,7410,7410,0
20250224,161700,865143650,7410,7410,7410,7410,0
20250224,161600,865143650,7410,7410,7410,7410,0
20250224,161500,865143650,7410,7410,7410,7410,0
20250224,161400,865143650,7410,7410,7410,7410,0
20250224,161300,865143650,7410,7410,7410,7410,0
20250224,161200,865143650,7410,7410,7410,7410,0
20250224,161100,865143650,7410,7410,7410,7410,0
20250224,161000,865143650,7410,7410,7410,7410,0
20250224,160900,865143650,7410,7410,7410,7410,0
20250224,160800,865143650,7410,7410,7410,7410,0
20250224,160700,865143650,7410,7410,7410,7410,0
20250224,160600,865143650,7410,7410,7410,7410,0
20250224,160500,865143650,7410,7410,7410,7410,0
20250224,160400,865143650,7410,7410,7410,7410,0
20250224,160300,865143650,7410,7410,7410,7410,0
20250224,160200,865143650,7410,7410,7410,7410,0
20250224,160100,865143650,7410,7410,7410,7410,0
20250224,160000,865143650,7410,7410,7410,7410,0
20250224,155900,865143650,7410,7410,7410,7410,0
20250224,155800,865143650,7410,7410,7410,7410,0
20250224,155700,865143650,7410,7410,7410,7410,0
20250224,155600,865143650,7410,7410,7410,7410,0
20250224,155500,865143650,7410,7410,7410,7410,0
20250224,155400,865143650,7410,7410,7410,7410,0
20250224,155300,865143650,7410,7410,7410,7410,0
20250224,155200,865143650,7410,7410,7410,7410,2515
20250224,155100,865143650,7410,7410,7410,7410,0
20250224,155000,865143650,7410,7410,7410,7410,0
20250224,154900,865143650,7410,7410,7410,7410,0
20250224,154800,865143650,7410,7410,7410,7410,0
20250224,154700,865143650,7410,7410,7410,7410,0
20250224,154600,865143650,7410,7410,7410,7410,0
20250224,154500,865143650,7410,7410,7410,7410,0
20250224,154400,865143650,7410,7410,7410,7410,0
20250224,154300,865143650,7410,7410,7410,7410,0
20250224,154200,865143650,7410,7410,7410,7410,0
20250224,154100,865143650,7410,7410,7410,7410,0
20250224,154000,865143650,7410,7410,7410,7410,0
20250224,153900,865143650,7410,7410,7410,7410,0
20250224,153800,865143650,7410,7410,7410,7410,0
20250224,153700,865143650,7410,7410,7410,7410,0
20250224,153600,865143650,7410,7410,7410,7410,0
20250224,153500,865143650,7410,7410,7410,7410,0
20250224,153400,865143650,7410,7410,7410,7410,0
20250224,153300,865143650,7410,7410,7410,7410,0
20250224,153200,865143650,7410,7410,7410,7410,0
20250224,153100,865143650,7410,7410,7410,7410,0
20250224,153000,865143650,7410,7410,7410,7410,2515
20250224,152900,846507500,7420,7420,7420,7420,0
20250224,152800,846507500,7420,7420,7420,7420,0
20250224,152700,846507500,7420,7420,7420,7420,0
20250224,152600,846507500,7420,7420,7420,7420,0
20250224,152500,846507500,7420,7420,7420,7420,0
20250224,152400,846507500,7420,7420,7420,7420,0
20250224,152300,846507500,7420,7420,7420,7420,0
20250224,152200,846507500,7420,7420,7420,7420,0
20250224,152100,846507500,7420,7420,7420,7420,0
20250224,152000,846507500,7420,7420,7420,7420,0
20250224,151900,846507500,7420,7420,7420,7400,647
20250224,151800,841718460,7430,7400,7430,7400,90
20250224,151700,841052280,7400,7410,7410,7390,151
20250224,151600,839935360,7400,7400,7400,7400,130
20250224,151500,838973360,7400,7400,7400,7400,30
20250224,151400,838751360,7400,7390,7400,7390,274
20250224,151300,836725500,7390,7410,7410,7390,239
20250224,151200,834956090,7410,7420,7420,7410,428
20250224,151100,831782330,7410,7410,7410,7410,125
20250224,151000,830856080,7410,7390,7410,7390,221
20250224,150900,829218870,7390,7390,7390,7390,63
20250224,150800,828753300,7390,7390,7410,7390,133
20250224,150700,827770410,7390,7410,7410,7390,1113
20250224,150600,819530620,7420,7420,7420,7420,50
20250224,150500,819159620,7420,7420,7420,7420,0
20250224,150400,819159620,7420,7420,7420,7420,9
20250224,150300,819092840,7420,7420,7420,7420,39
20250224,150200,818803460,7420,7420,7420,7420,80
20250224,150100,818209860,7410,7410,7410,7410,86
20250224,150000,817572600,7420,7420,7420,7420,5
20250224,145900,817535500,7410,7410,7410,7410,205
20250224,145800,816016450,7430,7430,7430,7430,2
20250224,145700,816001590,7430,7430,7430,7430,192
20250224,145600,814575030,7430,7430,7430,7430,4
20250224,145500,814545310,7430,7420,7430,7420,41
20250224,145400,814240690,7420,7390,7420,7380,186
20250224,145300,812867150,7380,7400,7400,7380,1651
20250224,145200,800664530,7400,7400,7400,7400,0
20250224,145100,800664530,7400,7400,7400,7400,0
20250224,145000,800664530,7400,7400,7400,7400,1
20250224,144900,800657130,7400,7410,7410,7400,2392
20250224,144800,782946980,7440,7440,7440,7440,1
20250224,144700,782939540,7410,7410,7430,7410,1599
20250224,144600,771070950,7430,7420,7430,7410,674
20250224,144500,766073660,7420,7420,7420,7420,1
20250224,144400,766066240,7440,7440,7440,7440,80
20250224,144300,765471040,7440,7440,7440,7440,21
20250224,144200,765314800,7420,7440,7440,7420,6
20250224,144100,765270260,7420,7420,7420,7420,1208
20250224,144000,756306900,7420,7420,7420,7420,779
20250224,143900,750526720,7420,7430,7430,7420,121
20250224,143800,749628650,7430,7430,7430,7430,409
20250224,143700,746589780,7440,7440,7440,7440,100
20250224,143600,745845780,7430,7430,7430,7430,160
20250224,143500,744656980,7430,7430,7430,7430,292
20250224,143400,742487420,7450,7440,7450,7430,556
20250224,143300,738350780,7440,7430,7440,7430,71
20250224,143200,737822790,7430,7430,7430,7430,0
20250224,143100,737822790,7430,7430,7430,7430,131
20250224,143000,736849460,7430,7440,7440,7430,312
20250224,142900,734528940,7440,7440,7450,7440,371
20250224,142800,731768690,7450,7440,7450,7440,653
20250224,142700,726910100,7450,7460,7460,7450,1407
20250224,142600,716427770,7460,7460,7460,7450,244
20250224,142500,714608570,7460,7460,7460,7460,314
20250224,142400,712266130,7460,7480,7490,7460,3712
20250224,142300,684508030,7480,7470,7480,7470,2675
20250224,142200,664523000,7470,7450,7480,7450,3251
20250224,142100,640260990,7460,7430,7460,7420,3253
20250224,142000,616064190,7430,7400,7440,7400,4126
20250224,141900,585424920,7400,7350,7420,7350,5519
20250224,141800,544656410,7330,7330,7330,7330,70
20250224,141700,544143310,7340,7340,7340,7340,0
20250224,141600,544143310,7340,7340,7340,7340,29
20250224,141500,543930450,7340,7340,7340,7340,0
20250224,141400,543930450,7340,7340,7340,7340,0
20250224,141300,543930450,7340,7330,7340,7330,140
20250224,141200,542902880,7330,7330,7330,7330,201
20250224,141100,541429550,7340,7340,7340,7340,0
20250224,141000,541429550,7340,7340,7340,7340,0
20250224,140900,541429550,7340,7340,7340,7340,0
20250224,140800,541429550,7340,7340,7340,7340,0
20250224,140700,541429550,7340,7340,7340,7340,0
20250224,140600,541429550,7340,7340,7340,7340,0
20250224,140500,541429550,7340,7340,7340,7340,41
20250224,140400,541128610,7340,7340,7340,7340,182
20250224,140300,539792730,7340,7340,7340,7340,0
20250224,140200,539792730,7340,7360,7360,7340,172
20250224,140100,538530230,7340,7340,7340,7270,1315
20250224,140000,528927880,7340,7310,7340,7310,123
20250224,135900,528026300,7330,7330,7330,7330,0
20250224,135800,528026300,7330,7330,7330,7330,0
20250224,135700,528026300,7330,7330,7330,7330,0
20250224,135600,528026300,7330,7330,7330,7330,0
20250224,135500,528026300,7330,7330,7330,7330,23
20250224,135400,527857710,7340,7340,7340,7340,0
20250224,135300,527857710,7340,7340,7340,7340,0
20250224,135200,527857710,7340,7340,7340,7280,1574
20250224,135100,516343960,7340,7360,7360,7340,141
20250224,135000,515307350,7360,7360,7360,7360,10
20250224,134900,515233750,7360,7360,7360,7360,0
20250224,134800,515233750,7360,7360,7360,7360,0
20250224,134700,515233750,7360,7340,7360,7340,101
20250224,134600,514492390,7360,7360,7360,7360,0
20250224,134500,514492390,7360,7340,7360,7340,64
20250224,134400,514021610,7360,7350,7360,7350,138
20250224,134300,513007260,7340,7340,7340,7340,1
20250224,134200,512999920,7350,7350,7350,7350,1
20250224,134100,512992570,7350,7350,7350,7350,142
20250224,134000,511948870,7330,7330,7330,7330,0
20250224,133900,511948870,7330,7330,7330,7330,0
20250224,133800,511948870,7330,7330,7330,7330,0
20250224,133700,511948870,7330,7330,7330,7330,0
20250224,133600,511948870,7330,7330,7330,7330,3
20250224,133500,511926880,7330,7330,7330,7330,0
20250224,133400,511926880,7330,7330,7330,7330,63
20250224,133300,511465090,7330,7350,7350,7330,96
20250224,133200,510759530,7360,7360,7360,7360,20
20250224,133100,510612330,7360,7360,7360,7360,0
20250224,133000,510612330,7360,7350,7360,7350,2
20250224,132900,510597620,7350,7350,7350,7350,682
20250224,132800,505584920,7350,7350,7350,7350,0
20250224,132700,505584920,7350,7350,7350,7350,393
20250224,132600,502696370,7350,7350,7350,7350,0
20250224,132500,502696370,7350,7330,7350,7330,8
20250224,132400,502637710,7330,7350,7350,7330,21
20250224,132300,502483740,7330,7340,7340,7330,6
20250224,132200,502439730,7350,7350,7350,7350,346
20250224,132100,499896630,7350,7350,7350,7350,1
20250224,132000,499889280,7360,7360,7360,7360,1
20250224,131900,499881920,7350,7350,7350,7350,1
20250224,131800,499874570,7330,7340,7360,7330,108
20250224,131700,499081880,7350,7350,7350,7350,0
20250224,131600,499081880,7350,7350,7350,7350,356
20250224,131500,496465280,7340,7340,7340,7340,0
20250224,131400,496465280,7340,7340,7340,7340,0
20250224,131300,496465280,7340,7340,7340,7340,0
20250224,131200,496465280,7340,7340,7340,7340,0
20250224,131100,496465280,7340,7310,7340,7310,342
20250224,131000,493959240,7310,7310,7310,7310,137
20250224,130900,492957770,7320,7320,7320,7320,7
20250224,130800,492906530,7320,7330,7330,7320,171
20250224,130700,491653550,7350,7350,7350,7350,0
20250224,130600,491653550,7350,7350,7350,7350,70
20250224,130500,491139050,7350,7340,7350,7340,8
20250224,130400,491080260,7350,7350,7350,7350,2
20250224,130300,491065560,7330,7330,7350,7330,38
20250224,130200,490786630,7340,7340,7340,7340,2
20250224,130100,490771950,7350,7350,7350,7350,0
20250224,130000,490771950,7350,7350,7350,7350,9
20250224,125900,490705800,7330,7350,7350,7330,16
20250224,125800,490588220,7330,7350,7350,7330,22
20250224,125700,490426780,7350,7320,7370,7320,27
20250224,125600,490228370,7380,7370,7380,7370,305
20250224,125500,487978630,7380,7320,7390,7320,697
20250224,125400,482840800,7330,7330,7330,7330,3
20250224,125300,482818810,7350,7320,7350,7280,640
20250224,125200,478127630,7290,7290,7290,7290,65
20250224,125100,477653780,7290,7290,7290,7290,15
20250224,125000,477544430,7320,7300,7320,7300,3556
20250224,124900,451517560,7300,7300,7300,7300,28
20250224,124800,451313160,7300,7300,7300,7300,70
20250224,124700,450802160,7300,7300,7300,7290,7
20250224,124600,450751080,7290,7290,7290,7290,84
20250224,124500,450138720,7290,7280,7290,7270,27
20250224,124400,449942230,7280,7280,7280,7280,4
20250224,124300,449913110,7280,7280,7280,7280,1
20250224,124200,449905830,7280,7290,7290,7280,13
20250224,124100,449811150,7280,7280,7280,7270,60
20250224,124000,449374580,7280,7300,7300,7280,9
20250224,123900,449308920,7300,7300,7300,7300,25
20250224,123800,449126420,7300,7300,7300,7300,20
20250224,123700,448980420,7300,7300,7300,7300,16
20250224,123600,448863620,7300,7300,7300,7300,232
20250224,123500,447170020,7300,7300,7300,7300,1
20250224,123400,447162720,7290,7290,7290,7290,1272
20250224,123300,437889840,7290,7290,7290,7290,2
20250224,123200,437875260,7300,7300,7300,7300,0
20250224,123100,437875260,7300,7290,7300,7290,34
20250224,123000,437627260,7300,7300,7300,7300,0
20250224,122900,437627260,7300,7300,7300,7300,2
20250224,122800,437612660,7300,7300,7300,7300,1
20250224,122700,437605360,7280,7300,7300,7280,31
20250224,122600,437379080,7310,7290,7310,7290,80
20250224,122500,436794920,7300,7300,7320,7300,253
20250224,122400,434945120,7250,7310,7320,7250,385
20250224,122300,432146520,7260,7300,7310,7260,99
20250224,122200,431423090,7300,7300,7300,7300,0
20250224,122100,431423090,7300,7250,7300,7250,107
20250224,122000,430645520,7300,7300,7300,7290,63
20250224,121900,430185660,7280,7270,7280,7270,87
20250224,121800,429553160,7280,7280,7280,7280,316
20250224,121700,427252680,7280,7280,7280,7280,200
20250224,121600,425796680,7320,7300,7320,7300,324
20250224,121500,423426000,7310,7300,7310,7300,225
20250224,121400,421782460,7300,7280,7300,7280,508
20250224,121300,418083140,7270,7270,7270,7270,209
20250224,121200,416563710,7270,7260,7270,7260,339
20250224,121100,414102310,7250,7250,7250,7250,30
20250224,121000,413884810,7260,7260,7260,7260,6
20250224,120900,413841250,7250,7250,7250,7250,45
20250224,120800,413515000,7250,7250,7250,7250,0
20250224,120700,413515000,7250,7240,7250,7240,7
20250224,120600,413464270,7250,7250,7250,7250,7
20250224,120500,413413520,7250,7250,7250,7250,3
20250224,120400,413391770,7260,7260,7260,7260,1
20250224,120300,413384510,7240,7240,7240,7240,0
20250224,120200,413384510,7240,7260,7260,7240,101
20250224,120100,412652920,7250,7250,7260,7250,226
20250224,120000,411014410,7260,7260,7260,7260,15
20250224,115900,410905510,7260,7250,7260,7250,31
20250224,115800,410680480,7260,7260,7260,7260,14
20250224,115700,410578840,7260,7260,7260,7260,185
20250224,115600,409235740,7270,7280,7280,7270,263
20250224,115500,407323430,7280,7280,7280,7280,52
20250224,115400,406944870,7260,7260,7260,7260,200
20250224,115300,405492870,7260,7280,7280,7260,295
20250224,115200,403349270,7280,7280,7280,7280,0
20250224,115100,403349270,7280,7260,7280,7260,161
20250224,115000,402178020,7260,7240,7260,7240,686
20250224,114900,397206450,7240,7240,7240,7240,0
20250224,114800,397206450,7240,7240,7240,7240,16
20250224,114700,397090610,7240,7240,7240,7240,2
20250224,114600,397076130,7220,7220,7220,7220,6
20250224,114500,397032810,7240,7240,7240,7240,1
20250224,114400,397025570,7240,7240,7240,7240,0
20250224,114300,397025570,7240,7240,7240,7240,0
20250224,114200,397025570,7240,7240,7240,7240,0
20250224,114100,397025570,7240,7240,7240,7240,0
20250224,114000,397025570,7240,7240,7240,7240,0
20250224,113900,397025570,7240,7240,7240,7240,0
20250224,113800,397025570,7240,7240,7240,7240,0
20250224,113700,397025570,7240,7240,7240,7240,4
20250224,113600,396996610,7240,7240,7240,7240,0
20250224,113500,396996610,7240,7220,7240,7220,2
20250224,113400,396982150,7240,7240,7240,7240,6
20250224,113300,396938710,7240,7240,7240,7240,0
20250224,113200,396938710,7240,7250,7250,7240,136
20250224,113100,395953390,7250,7250,7250,7250,0
20250224,113000,395953390,7250,7250,7250,7250,0
20250224,112900,395953390,7250,7230,7250,7230,830
20250224,112800,389944250,7230,7240,7240,7230,4
20250224,112700,389915320,7230,7230,7230,7230,657
20250224,112600,385165210,7220,7220,7220,7220,7
20250224,112500,385114670,7220,7220,7220,7220,508
20250224,112400,381446910,7220,7220,7220,7220,0
20250224,112300,381446910,7220,7220,7220,7220,0
20250224,112200,381446910,7220,7220,7220,7220,0
20250224,112100,381446910,7220,7220,7220,7220,21
20250224,112000,381295290,7220,7220,7220,7220,58
20250224,111900,380876530,7210,7200,7210,7200,698
20250224,111800,375844060,7200,7200,7200,7200,0
20250224,111700,375844060,7200,7210,7210,7200,239
20250224,111600,374122770,7200,7200,7200,7200,0
20250224,111500,374122770,7200,7190,7210,7190,47
20250224,111400,373784770,7190,7210,7210,7190,92
20250224,111300,373122450,7210,7210,7210,7210,10
20250224,111200,373050350,7210,7210,7210,7210,100
20250224,111100,372329350,7210,7210,7210,7210,108
20250224,111000,371550670,7210,7200,7210,7200,81
20250224,110900,370967460,7210,7210,7210,7210,0
20250224,110800,370967460,7210,7210,7210,7210,10
20250224,110700,370895360,7210,7210,7210,7210,1
20250224,110600,370888150,7210,7210,7210,7210,1
20250224,110500,370880940,7190,7190,7190,7190,0
20250224,110400,370880940,7190,7190,7190,7190,0
20250224,110300,370880940,7190,7200,7200,7190,128
20250224,110200,369959610,7200,7200,7200,7200,0
20250224,110100,369959610,7200,7220,7220,7200,46
20250224,110000,369628320,7210,7210,7210,7210,0
20250224,105900,369628320,7210,7210,7210,7210,60
20250224,105800,369195720,7210,7210,7210,7210,53
20250224,105700,368813590,7210,7210,7210,7210,1
20250224,105600,368806380,7210,7220,7220,7210,61
20250224,105500,368365970,7220,7220,7220,7220,212
20250224,105400,366835330,7240,7240,7240,7240,3
20250224,105300,366813610,7230,7220,7230,7220,123
20250224,105200,365924490,7210,7210,7210,7210,0
20250224,105100,365924490,7210,7210,7210,7210,231
20250224,105000,364258980,7210,7210,7210,7210,1
20250224,104900,364251770,7180,7180,7180,7180,0
20250224,104800,364251770,7180,7180,7180,7180,92
20250224,104700,363591210,7180,7180,7180,7180,0
20250224,104600,363591210,7180,7180,7180,7180,0
20250224,104500,363591210,7180,7180,7180,7180,19
20250224,104400,363454790,7180,7200,7200,7180,515
20250224,104300,359756300,7200,7180,7200,7180,60
20250224,104200,359325190,7190,7180,7190,7180,373
20250224,104100,356646330,7190,7190,7190,7190,21
20250224,104000,356495340,7170,7190,7190,7170,652
20250224,103900,351819800,7190,7170,7190,7170,252
20250224,103800,350012920,7170,7180,7180,7170,307
20250224,103700,347811490,7180,7190,7190,7180,34
20250224,103600,347567050,7190,7190,7190,7180,117
20250224,103500,346726970,7190,7190,7190,7190,3
20250224,103400,346705400,7190,7190,7190,7190,1228
20250224,103300,337876080,7190,7190,7190,7180,90
20250224,103200,337229170,7190,7190,7190,7190,32
20250224,103100,336999090,7190,7220,7220,7190,21
20250224,103000,336848070,7200,7190,7200,7170,1775
20250224,102900,324107870,7180,7180,7180,7180,5
20250224,102800,324071970,7180,7180,7180,7180,133
20250224,102700,323117030,7180,7180,7180,7180,100
20250224,102600,322399030,7180,7200,7200,7180,311
20250224,102500,320166030,7180,7190,7190,7180,574
20250224,102400,316042950,7190,7190,7200,7190,41
20250224,102300,315748130,7190,7190,7190,7190,19
20250224,102200,315611520,7200,7200,7200,7200,0
20250224,102100,315611520,7200,7200,7200,7190,885
20250224,102000,309240540,7200,7200,7200,7200,20
20250224,101900,309096540,7200,7200,7200,7200,30
20250224,101800,308880540,7200,7200,7200,7200,19
20250224,101700,308743740,7200,7200,7200,7200,226
20250224,101600,307116540,7230,7210,7230,7200,24
20250224,101500,306943630,7230,7220,7230,7210,23
20250224,101400,306777660,7230,7230,7230,7230,25
20250224,101300,306596910,7230,7230,7230,7230,1
20250224,101200,306589680,7230,7230,7230,7230,0
20250224,101100,306589680,7230,7230,7230,7230,20
20250224,101000,306445080,7230,7230,7230,7230,2
20250224,100900,306430620,7200,7210,7220,7200,631
20250224,100800,301885940,7210,7210,7210,7210,48
20250224,100700,301539860,7210,7210,7210,7210,18
20250224,100600,301410080,7200,7210,7210,7200,16
20250224,100500,301294870,7210,7210,7210,7200,87
20250224,100400,300668050,7210,7200,7210,7200,124
20250224,100300,299775120,7200,7200,7200,7200,277
20250224,100200,297780720,7200,7200,7200,7200,376
20250224,100100,295073520,7190,7180,7190,7170,953
20250224,100000,288232200,7170,7190,7190,7170,994
20250224,095900,281095910,7190,7190,7190,7190,406
20250224,095800,278176770,7190,7190,7190,7190,24
20250224,095700,278004210,7180,7240,7240,7180,2464
20250224,095600,260308230,7190,7240,7240,7190,4
20250224,095500,260279320,7190,7230,7230,7190,2435
20250224,095400,242741080,7230,7230,7230,7230,1
20250224,095300,242733850,7230,7220,7240,7220,170
20250224,095200,241504620,7220,7220,7220,7220,63
20250224,095100,241049760,7220,7220,7220,7220,6
20250224,095000,241006440,7230,7230,7230,7230,26
20250224,094900,240818460,7230,7230,7230,7230,26
20250224,094800,240630480,7230,7210,7230,7190,2116
20250224,094700,225394270,7200,7220,7220,7200,124
20250224,094600,224500870,7210,7210,7210,7210,10
20250224,094500,224428770,7210,7210,7210,7210,1
20250224,094400,224421560,7200,7220,7220,7200,203
20250224,094300,222959940,7210,7210,7210,7210,1
20250224,094200,222952730,7210,7230,7230,7210,162
20250224,094100,221782790,7230,7230,7230,7230,0
20250224,094000,221782790,7230,7230,7230,7230,7
20250224,093900,221732180,7210,7210,7230,7210,594
20250224,093800,217449420,7210,7210,7210,7210,1
20250224,093700,217442210,7210,7220,7220,7210,338
20250224,093600,215002040,7220,7230,7230,7220,46
20250224,093500,214669670,7250,7250,7250,7250,2
20250224,093400,214655170,7250,7210,7250,7210,10
20250224,093300,214582710,7210,7220,7220,7210,1391
20250224,093200,204545290,7210,7250,7250,7210,18
20250224,093100,204415430,7240,7230,7240,7230,1075
20250224,093000,196632610,7230,7240,7240,7230,86
20250224,092900,196010140,7240,7240,7240,7240,1
20250224,092800,196002900,7210,7250,7250,7210,250
20250224,092700,194197360,7250,7260,7260,7250,53
20250224,092600,193812610,7260,7210,7260,7200,535
20250224,092500,189953540,7220,7220,7250,7220,1006
20250224,092400,182690130,7220,7220,7220,7220,229
20250224,092300,181036750,7220,7220,7220,7220,105
20250224,092200,180278650,7260,7220,7260,7220,583
20250224,092100,176051280,7260,7260,7260,7220,406
20250224,092000,173103760,7260,7250,7260,7210,1291
20250224,091900,163763840,7270,7270,7270,7270,1
20250224,091800,163756570,7270,7270,7270,7270,11
20250224,091700,163676600,7220,7260,7260,7220,1120
20250224,091600,155567160,7240,7240,7240,7240,150
20250224,091500,154481160,7240,7270,7270,7240,20
20250224,091400,154335820,7240,7240,7250,7240,34
20250224,091300,154089650,7270,7240,7270,7240,778
20250224,091200,148442000,7200,7230,7230,7200,2219
20250224,091100,132424780,7200,7210,7210,7200,391
20250224,091000,129606950,7210,7210,7230,7210,657
20250224,090900,124868780,7210,7240,7240,7210,5015
20250224,090800,88695060,7240,7260,7260,7240,96
20250224,090700,87999720,7260,7260,7260,7260,1
20250224,090600,87992460,7240,7230,7260,7230,354
20250224,090500,85431840,7260,7230,7260,7230,1397
20250224,090400,75327030,7270,7220,7270,7220,63
20250224,090300,74871150,7280,7220,7280,7200,1150
20250224,090200,66580330,7210,7260,7260,7210,1577
20250224,090100,55192710,7260,7230,7260,7230,829
20250224,090000,49177170,7220,7210,7260,7200,6433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 215200 865143650 7410 7410 7410 7410 2515
3 20250224 215100 865143650 7410 7410 7410 7410 0
4 20250224 215000 865143650 7410 7410 7410 7410 0
5 20250224 214900 865143650 7410 7410 7410 7410 0
6 20250224 214800 865143650 7410 7410 7410 7410 0
7 20250224 214700 865143650 7410 7410 7410 7410 0
8 20250224 214600 865143650 7410 7410 7410 7410 0
9 20250224 214500 865143650 7410 7410 7410 7410 0
10 20250224 214400 865143650 7410 7410 7410 7410 0
11 20250224 214300 865143650 7410 7410 7410 7410 0
12 20250224 214200 865143650 7410 7410 7410 7410 0
13 20250224 214100 865143650 7410 7410 7410 7410 0
14 20250224 214000 865143650 7410 7410 7410 7410 0
15 20250224 213900 865143650 7410 7410 7410 7410 0
16 20250224 213800 865143650 7410 7410 7410 7410 0
17 20250224 213700 865143650 7410 7410 7410 7410 0
18 20250224 213600 865143650 7410 7410 7410 7410 0
19 20250224 213500 865143650 7410 7410 7410 7410 0
20 20250224 213400 865143650 7410 7410 7410 7410 0
21 20250224 213300 865143650 7410 7410 7410 7410 0
22 20250224 213200 865143650 7410 7410 7410 7410 0
23 20250224 213100 865143650 7410 7410 7410 7410 0
24 20250224 213000 865143650 7410 7410 7410 7410 0
25 20250224 212900 865143650 7410 7410 7410 7410 0
26 20250224 212800 865143650 7410 7410 7410 7410 0
27 20250224 212700 865143650 7410 7410 7410 7410 0
28 20250224 212600 865143650 7410 7410 7410 7410 0
29 20250224 212500 865143650 7410 7410 7410 7410 0
30 20250224 212400 865143650 7410 7410 7410 7410 0
31 20250224 212300 865143650 7410 7410 7410 7410 0
32 20250224 212200 865143650 7410 7410 7410 7410 2515
33 20250224 212100 865143650 7410 7410 7410 7410 0
34 20250224 212000 865143650 7410 7410 7410 7410 0
35 20250224 211900 865143650 7410 7410 7410 7410 0
36 20250224 211800 865143650 7410 7410 7410 7410 0
37 20250224 211700 865143650 7410 7410 7410 7410 0
38 20250224 211600 865143650 7410 7410 7410 7410 0
39 20250224 211500 865143650 7410 7410 7410 7410 0
40 20250224 211400 865143650 7410 7410 7410 7410 0
41 20250224 211300 865143650 7410 7410 7410 7410 0
42 20250224 211200 865143650 7410 7410 7410 7410 0
43 20250224 211100 865143650 7410 7410 7410 7410 0
44 20250224 211000 865143650 7410 7410 7410 7410 0
45 20250224 210900 865143650 7410 7410 7410 7410 0
46 20250224 210800 865143650 7410 7410 7410 7410 0
47 20250224 210700 865143650 7410 7410 7410 7410 0
48 20250224 210600 865143650 7410 7410 7410 7410 0
49 20250224 210500 865143650 7410 7410 7410 7410 0
50 20250224 210400 865143650 7410 7410 7410 7410 0
51 20250224 210300 865143650 7410 7410 7410 7410 0
52 20250224 210200 865143650 7410 7410 7410 7410 0
53 20250224 210100 865143650 7410 7410 7410 7410 0
54 20250224 210000 865143650 7410 7410 7410 7410 0
55 20250224 205900 865143650 7410 7410 7410 7410 0
56 20250224 205800 865143650 7410 7410 7410 7410 0
57 20250224 205700 865143650 7410 7410 7410 7410 0
58 20250224 205600 865143650 7410 7410 7410 7410 0
59 20250224 205500 865143650 7410 7410 7410 7410 0
60 20250224 205400 865143650 7410 7410 7410 7410 0
61 20250224 205300 865143650 7410 7410 7410 7410 0
62 20250224 205200 865143650 7410 7410 7410 7410 2515
63 20250224 205100 865143650 7410 7410 7410 7410 0
64 20250224 205000 865143650 7410 7410 7410 7410 0
65 20250224 204900 865143650 7410 7410 7410 7410 0
66 20250224 204800 865143650 7410 7410 7410 7410 0
67 20250224 204700 865143650 7410 7410 7410 7410 0
68 20250224 204600 865143650 7410 7410 7410 7410 0
69 20250224 204500 865143650 7410 7410 7410 7410 0
70 20250224 204400 865143650 7410 7410 7410 7410 0
71 20250224 204300 865143650 7410 7410 7410 7410 0
72 20250224 204200 865143650 7410 7410 7410 7410 0
73 20250224 204100 865143650 7410 7410 7410 7410 0
74 20250224 204000 865143650 7410 7410 7410 7410 0
75 20250224 203900 865143650 7410 7410 7410 7410 0
76 20250224 203800 865143650 7410 7410 7410 7410 0
77 20250224 203700 865143650 7410 7410 7410 7410 0
78 20250224 203600 865143650 7410 7410 7410 7410 0
79 20250224 203500 865143650 7410 7410 7410 7410 0
80 20250224 203400 865143650 7410 7410 7410 7410 0
81 20250224 203300 865143650 7410 7410 7410 7410 0
82 20250224 203200 865143650 7410 7410 7410 7410 0
83 20250224 203100 865143650 7410 7410 7410 7410 0
84 20250224 203000 865143650 7410 7410 7410 7410 0
85 20250224 202900 865143650 7410 7410 7410 7410 0
86 20250224 202800 865143650 7410 7410 7410 7410 0
87 20250224 202700 865143650 7410 7410 7410 7410 0
88 20250224 202600 865143650 7410 7410 7410 7410 0
89 20250224 202500 865143650 7410 7410 7410 7410 0
90 20250224 202400 865143650 7410 7410 7410 7410 0
91 20250224 202300 865143650 7410 7410 7410 7410 0
92 20250224 202200 865143650 7410 7410 7410 7410 2515
93 20250224 202100 865143650 7410 7410 7410 7410 0
94 20250224 202000 865143650 7410 7410 7410 7410 0
95 20250224 201900 865143650 7410 7410 7410 7410 0
96 20250224 201800 865143650 7410 7410 7410 7410 0
97 20250224 201700 865143650 7410 7410 7410 7410 0
98 20250224 201600 865143650 7410 7410 7410 7410 0
99 20250224 201500 865143650 7410 7410 7410 7410 0
100 20250224 201400 865143650 7410 7410 7410 7410 0
101 20250224 201300 865143650 7410 7410 7410 7410 0
102 20250224 201200 865143650 7410 7410 7410 7410 0
103 20250224 201100 865143650 7410 7410 7410 7410 0
104 20250224 201000 865143650 7410 7410 7410 7410 0
105 20250224 200900 865143650 7410 7410 7410 7410 0
106 20250224 200800 865143650 7410 7410 7410 7410 0
107 20250224 200700 865143650 7410 7410 7410 7410 0
108 20250224 200600 865143650 7410 7410 7410 7410 0
109 20250224 200500 865143650 7410 7410 7410 7410 0
110 20250224 200400 865143650 7410 7410 7410 7410 0
111 20250224 200300 865143650 7410 7410 7410 7410 0
112 20250224 200200 865143650 7410 7410 7410 7410 0
113 20250224 200100 865143650 7410 7410 7410 7410 0
114 20250224 200000 865143650 7410 7410 7410 7410 0
115 20250224 195900 865143650 7410 7410 7410 7410 0
116 20250224 195800 865143650 7410 7410 7410 7410 0
117 20250224 195700 865143650 7410 7410 7410 7410 0
118 20250224 195600 865143650 7410 7410 7410 7410 0
119 20250224 195500 865143650 7410 7410 7410 7410 0
120 20250224 195400 865143650 7410 7410 7410 7410 0
121 20250224 195300 865143650 7410 7410 7410 7410 0
122 20250224 195200 865143650 7410 7410 7410 7410 2515
123 20250224 195100 865143650 7410 7410 7410 7410 0
124 20250224 195000 865143650 7410 7410 7410 7410 0
125 20250224 194900 865143650 7410 7410 7410 7410 0
126 20250224 194800 865143650 7410 7410 7410 7410 0
127 20250224 194700 865143650 7410 7410 7410 7410 0
128 20250224 194600 865143650 7410 7410 7410 7410 0
129 20250224 194500 865143650 7410 7410 7410 7410 0
130 20250224 194400 865143650 7410 7410 7410 7410 0
131 20250224 194300 865143650 7410 7410 7410 7410 0
132 20250224 194200 865143650 7410 7410 7410 7410 0
133 20250224 194100 865143650 7410 7410 7410 7410 0
134 20250224 194000 865143650 7410 7410 7410 7410 0
135 20250224 193900 865143650 7410 7410 7410 7410 0
136 20250224 193800 865143650 7410 7410 7410 7410 0
137 20250224 193700 865143650 7410 7410 7410 7410 0
138 20250224 193600 865143650 7410 7410 7410 7410 0
139 20250224 193500 865143650 7410 7410 7410 7410 0
140 20250224 193400 865143650 7410 7410 7410 7410 0
141 20250224 193300 865143650 7410 7410 7410 7410 0
142 20250224 193200 865143650 7410 7410 7410 7410 0
143 20250224 193100 865143650 7410 7410 7410 7410 0
144 20250224 193000 865143650 7410 7410 7410 7410 0
145 20250224 192900 865143650 7410 7410 7410 7410 0
146 20250224 192800 865143650 7410 7410 7410 7410 0
147 20250224 192700 865143650 7410 7410 7410 7410 0
148 20250224 192600 865143650 7410 7410 7410 7410 0
149 20250224 192500 865143650 7410 7410 7410 7410 0
150 20250224 192400 865143650 7410 7410 7410 7410 0
151 20250224 192300 865143650 7410 7410 7410 7410 0
152 20250224 192200 865143650 7410 7410 7410 7410 2515
153 20250224 192100 865143650 7410 7410 7410 7410 0
154 20250224 192000 865143650 7410 7410 7410 7410 0
155 20250224 191900 865143650 7410 7410 7410 7410 0
156 20250224 191800 865143650 7410 7410 7410 7410 0
157 20250224 191700 865143650 7410 7410 7410 7410 0
158 20250224 191600 865143650 7410 7410 7410 7410 0
159 20250224 191500 865143650 7410 7410 7410 7410 0
160 20250224 191400 865143650 7410 7410 7410 7410 0
161 20250224 191300 865143650 7410 7410 7410 7410 0
162 20250224 191200 865143650 7410 7410 7410 7410 0
163 20250224 191100 865143650 7410 7410 7410 7410 0
164 20250224 191000 865143650 7410 7410 7410 7410 0
165 20250224 190900 865143650 7410 7410 7410 7410 0
166 20250224 190800 865143650 7410 7410 7410 7410 0
167 20250224 190700 865143650 7410 7410 7410 7410 0
168 20250224 190600 865143650 7410 7410 7410 7410 0
169 20250224 190500 865143650 7410 7410 7410 7410 0
170 20250224 190400 865143650 7410 7410 7410 7410 0
171 20250224 190300 865143650 7410 7410 7410 7410 0
172 20250224 190200 865143650 7410 7410 7410 7410 0
173 20250224 190100 865143650 7410 7410 7410 7410 0
174 20250224 190000 865143650 7410 7410 7410 7410 0
175 20250224 185900 865143650 7410 7410 7410 7410 0
176 20250224 185800 865143650 7410 7410 7410 7410 0
177 20250224 185700 865143650 7410 7410 7410 7410 0
178 20250224 185600 865143650 7410 7410 7410 7410 0
179 20250224 185500 865143650 7410 7410 7410 7410 0
180 20250224 185400 865143650 7410 7410 7410 7410 0
181 20250224 185300 865143650 7410 7410 7410 7410 0
182 20250224 185200 865143650 7410 7410 7410 7410 2515
183 20250224 185100 865143650 7410 7410 7410 7410 0
184 20250224 185000 865143650 7410 7410 7410 7410 0
185 20250224 184900 865143650 7410 7410 7410 7410 0
186 20250224 184800 865143650 7410 7410 7410 7410 0
187 20250224 184700 865143650 7410 7410 7410 7410 0
188 20250224 184600 865143650 7410 7410 7410 7410 0
189 20250224 184500 865143650 7410 7410 7410 7410 0
190 20250224 184400 865143650 7410 7410 7410 7410 0
191 20250224 184300 865143650 7410 7410 7410 7410 0
192 20250224 184200 865143650 7410 7410 7410 7410 0
193 20250224 184100 865143650 7410 7410 7410 7410 0
194 20250224 184000 865143650 7410 7410 7410 7410 0
195 20250224 183900 865143650 7410 7410 7410 7410 0
196 20250224 183800 865143650 7410 7410 7410 7410 0
197 20250224 183700 865143650 7410 7410 7410 7410 0
198 20250224 183600 865143650 7410 7410 7410 7410 0
199 20250224 183500 865143650 7410 7410 7410 7410 0
200 20250224 183400 865143650 7410 7410 7410 7410 0
201 20250224 183300 865143650 7410 7410 7410 7410 0
202 20250224 183200 865143650 7410 7410 7410 7410 0
203 20250224 183100 865143650 7410 7410 7410 7410 0
204 20250224 183000 865143650 7410 7410 7410 7410 0
205 20250224 182900 865143650 7410 7410 7410 7410 0
206 20250224 182800 865143650 7410 7410 7410 7410 0
207 20250224 182700 865143650 7410 7410 7410 7410 0
208 20250224 182600 865143650 7410 7410 7410 7410 0
209 20250224 182500 865143650 7410 7410 7410 7410 0
210 20250224 182400 865143650 7410 7410 7410 7410 0
211 20250224 182300 865143650 7410 7410 7410 7410 0
212 20250224 182200 865143650 7410 7410 7410 7410 2515
213 20250224 182100 865143650 7410 7410 7410 7410 0
214 20250224 182000 865143650 7410 7410 7410 7410 0
215 20250224 181900 865143650 7410 7410 7410 7410 0
216 20250224 181800 865143650 7410 7410 7410 7410 0
217 20250224 181700 865143650 7410 7410 7410 7410 0
218 20250224 181600 865143650 7410 7410 7410 7410 0
219 20250224 181500 865143650 7410 7410 7410 7410 0
220 20250224 181400 865143650 7410 7410 7410 7410 0
221 20250224 181300 865143650 7410 7410 7410 7410 0
222 20250224 181200 865143650 7410 7410 7410 7410 0
223 20250224 181100 865143650 7410 7410 7410 7410 0
224 20250224 181000 865143650 7410 7410 7410 7410 0
225 20250224 180900 865143650 7410 7410 7410 7410 0
226 20250224 180800 865143650 7410 7410 7410 7410 0
227 20250224 180700 865143650 7410 7410 7410 7410 0
228 20250224 180600 865143650 7410 7410 7410 7410 0
229 20250224 180500 865143650 7410 7410 7410 7410 0
230 20250224 180400 865143650 7410 7410 7410 7410 0
231 20250224 180300 865143650 7410 7410 7410 7410 0
232 20250224 180200 865143650 7410 7410 7410 7410 0
233 20250224 180100 865143650 7410 7410 7410 7410 0
234 20250224 180000 865143650 7410 7410 7410 7410 0
235 20250224 175900 865143650 7410 7410 7410 7410 0
236 20250224 175800 865143650 7410 7410 7410 7410 0
237 20250224 175700 865143650 7410 7410 7410 7410 0
238 20250224 175600 865143650 7410 7410 7410 7410 0
239 20250224 175500 865143650 7410 7410 7410 7410 0
240 20250224 175400 865143650 7410 7410 7410 7410 0
241 20250224 175300 865143650 7410 7410 7410 7410 0
242 20250224 175200 865143650 7410 7410 7410 7410 2515
243 20250224 175100 865143650 7410 7410 7410 7410 0
244 20250224 175000 865143650 7410 7410 7410 7410 0
245 20250224 174900 865143650 7410 7410 7410 7410 0
246 20250224 174800 865143650 7410 7410 7410 7410 0
247 20250224 174700 865143650 7410 7410 7410 7410 0
248 20250224 174600 865143650 7410 7410 7410 7410 0
249 20250224 174500 865143650 7410 7410 7410 7410 0
250 20250224 174400 865143650 7410 7410 7410 7410 0
251 20250224 174300 865143650 7410 7410 7410 7410 0
252 20250224 174200 865143650 7410 7410 7410 7410 0
253 20250224 174100 865143650 7410 7410 7410 7410 0
254 20250224 174000 865143650 7410 7410 7410 7410 0
255 20250224 173900 865143650 7410 7410 7410 7410 0
256 20250224 173800 865143650 7410 7410 7410 7410 0
257 20250224 173700 865143650 7410 7410 7410 7410 0
258 20250224 173600 865143650 7410 7410 7410 7410 0
259 20250224 173500 865143650 7410 7410 7410 7410 0
260 20250224 173400 865143650 7410 7410 7410 7410 0
261 20250224 173300 865143650 7410 7410 7410 7410 0
262 20250224 173200 865143650 7410 7410 7410 7410 0
263 20250224 173100 865143650 7410 7410 7410 7410 0
264 20250224 173000 865143650 7410 7410 7410 7410 0
265 20250224 172900 865143650 7410 7410 7410 7410 0
266 20250224 172800 865143650 7410 7410 7410 7410 0
267 20250224 172700 865143650 7410 7410 7410 7410 0
268 20250224 172600 865143650 7410 7410 7410 7410 0
269 20250224 172500 865143650 7410 7410 7410 7410 0
270 20250224 172400 865143650 7410 7410 7410 7410 0
271 20250224 172300 865143650 7410 7410 7410 7410 0
272 20250224 172200 865143650 7410 7410 7410 7410 2515
273 20250224 172100 865143650 7410 7410 7410 7410 0
274 20250224 172000 865143650 7410 7410 7410 7410 0
275 20250224 171900 865143650 7410 7410 7410 7410 0
276 20250224 171800 865143650 7410 7410 7410 7410 0
277 20250224 171700 865143650 7410 7410 7410 7410 0
278 20250224 171600 865143650 7410 7410 7410 7410 0
279 20250224 171500 865143650 7410 7410 7410 7410 0
280 20250224 171400 865143650 7410 7410 7410 7410 0
281 20250224 171300 865143650 7410 7410 7410 7410 0
282 20250224 171200 865143650 7410 7410 7410 7410 0
283 20250224 171100 865143650 7410 7410 7410 7410 0
284 20250224 171000 865143650 7410 7410 7410 7410 0
285 20250224 170900 865143650 7410 7410 7410 7410 0
286 20250224 170800 865143650 7410 7410 7410 7410 0
287 20250224 170700 865143650 7410 7410 7410 7410 0
288 20250224 170600 865143650 7410 7410 7410 7410 0
289 20250224 170500 865143650 7410 7410 7410 7410 0
290 20250224 170400 865143650 7410 7410 7410 7410 0
291 20250224 170300 865143650 7410 7410 7410 7410 0
292 20250224 170200 865143650 7410 7410 7410 7410 0
293 20250224 170100 865143650 7410 7410 7410 7410 0
294 20250224 170000 865143650 7410 7410 7410 7410 0
295 20250224 165900 865143650 7410 7410 7410 7410 0
296 20250224 165800 865143650 7410 7410 7410 7410 0
297 20250224 165700 865143650 7410 7410 7410 7410 0
298 20250224 165600 865143650 7410 7410 7410 7410 0
299 20250224 165500 865143650 7410 7410 7410 7410 0
300 20250224 165400 865143650 7410 7410 7410 7410 0
301 20250224 165300 865143650 7410 7410 7410 7410 0
302 20250224 165200 865143650 7410 7410 7410 7410 2515
303 20250224 165100 865143650 7410 7410 7410 7410 0
304 20250224 165000 865143650 7410 7410 7410 7410 0
305 20250224 164900 865143650 7410 7410 7410 7410 0
306 20250224 164800 865143650 7410 7410 7410 7410 0
307 20250224 164700 865143650 7410 7410 7410 7410 0
308 20250224 164600 865143650 7410 7410 7410 7410 0
309 20250224 164500 865143650 7410 7410 7410 7410 0
310 20250224 164400 865143650 7410 7410 7410 7410 0
311 20250224 164300 865143650 7410 7410 7410 7410 0
312 20250224 164200 865143650 7410 7410 7410 7410 0
313 20250224 164100 865143650 7410 7410 7410 7410 0
314 20250224 164000 865143650 7410 7410 7410 7410 0
315 20250224 163900 865143650 7410 7410 7410 7410 0
316 20250224 163800 865143650 7410 7410 7410 7410 0
317 20250224 163700 865143650 7410 7410 7410 7410 0
318 20250224 163600 865143650 7410 7410 7410 7410 0
319 20250224 163500 865143650 7410 7410 7410 7410 0
320 20250224 163400 865143650 7410 7410 7410 7410 0
321 20250224 163300 865143650 7410 7410 7410 7410 0
322 20250224 163200 865143650 7410 7410 7410 7410 0
323 20250224 163100 865143650 7410 7410 7410 7410 0
324 20250224 163000 865143650 7410 7410 7410 7410 0
325 20250224 162900 865143650 7410 7410 7410 7410 0
326 20250224 162800 865143650 7410 7410 7410 7410 0
327 20250224 162700 865143650 7410 7410 7410 7410 0
328 20250224 162600 865143650 7410 7410 7410 7410 0
329 20250224 162500 865143650 7410 7410 7410 7410 0
330 20250224 162400 865143650 7410 7410 7410 7410 0
331 20250224 162300 865143650 7410 7410 7410 7410 0
332 20250224 162200 865143650 7410 7410 7410 7410 2515
333 20250224 162100 865143650 7410 7410 7410 7410 0
334 20250224 162000 865143650 7410 7410 7410 7410 0
335 20250224 161900 865143650 7410 7410 7410 7410 0
336 20250224 161800 865143650 7410 7410 7410 7410 0
337 20250224 161700 865143650 7410 7410 7410 7410 0
338 20250224 161600 865143650 7410 7410 7410 7410 0
339 20250224 161500 865143650 7410 7410 7410 7410 0
340 20250224 161400 865143650 7410 7410 7410 7410 0
341 20250224 161300 865143650 7410 7410 7410 7410 0
342 20250224 161200 865143650 7410 7410 7410 7410 0
343 20250224 161100 865143650 7410 7410 7410 7410 0
344 20250224 161000 865143650 7410 7410 7410 7410 0
345 20250224 160900 865143650 7410 7410 7410 7410 0
346 20250224 160800 865143650 7410 7410 7410 7410 0
347 20250224 160700 865143650 7410 7410 7410 7410 0
348 20250224 160600 865143650 7410 7410 7410 7410 0
349 20250224 160500 865143650 7410 7410 7410 7410 0
350 20250224 160400 865143650 7410 7410 7410 7410 0
351 20250224 160300 865143650 7410 7410 7410 7410 0
352 20250224 160200 865143650 7410 7410 7410 7410 0
353 20250224 160100 865143650 7410 7410 7410 7410 0
354 20250224 160000 865143650 7410 7410 7410 7410 0
355 20250224 155900 865143650 7410 7410 7410 7410 0
356 20250224 155800 865143650 7410 7410 7410 7410 0
357 20250224 155700 865143650 7410 7410 7410 7410 0
358 20250224 155600 865143650 7410 7410 7410 7410 0
359 20250224 155500 865143650 7410 7410 7410 7410 0
360 20250224 155400 865143650 7410 7410 7410 7410 0
361 20250224 155300 865143650 7410 7410 7410 7410 0
362 20250224 155200 865143650 7410 7410 7410 7410 2515
363 20250224 155100 865143650 7410 7410 7410 7410 0
364 20250224 155000 865143650 7410 7410 7410 7410 0
365 20250224 154900 865143650 7410 7410 7410 7410 0
366 20250224 154800 865143650 7410 7410 7410 7410 0
367 20250224 154700 865143650 7410 7410 7410 7410 0
368 20250224 154600 865143650 7410 7410 7410 7410 0
369 20250224 154500 865143650 7410 7410 7410 7410 0
370 20250224 154400 865143650 7410 7410 7410 7410 0
371 20250224 154300 865143650 7410 7410 7410 7410 0
372 20250224 154200 865143650 7410 7410 7410 7410 0
373 20250224 154100 865143650 7410 7410 7410 7410 0
374 20250224 154000 865143650 7410 7410 7410 7410 0
375 20250224 153900 865143650 7410 7410 7410 7410 0
376 20250224 153800 865143650 7410 7410 7410 7410 0
377 20250224 153700 865143650 7410 7410 7410 7410 0
378 20250224 153600 865143650 7410 7410 7410 7410 0
379 20250224 153500 865143650 7410 7410 7410 7410 0
380 20250224 153400 865143650 7410 7410 7410 7410 0
381 20250224 153300 865143650 7410 7410 7410 7410 0
382 20250224 153200 865143650 7410 7410 7410 7410 0
383 20250224 153100 865143650 7410 7410 7410 7410 0
384 20250224 153000 865143650 7410 7410 7410 7410 2515
385 20250224 152900 846507500 7420 7420 7420 7420 0
386 20250224 152800 846507500 7420 7420 7420 7420 0
387 20250224 152700 846507500 7420 7420 7420 7420 0
388 20250224 152600 846507500 7420 7420 7420 7420 0
389 20250224 152500 846507500 7420 7420 7420 7420 0
390 20250224 152400 846507500 7420 7420 7420 7420 0
391 20250224 152300 846507500 7420 7420 7420 7420 0
392 20250224 152200 846507500 7420 7420 7420 7420 0
393 20250224 152100 846507500 7420 7420 7420 7420 0
394 20250224 152000 846507500 7420 7420 7420 7420 0
395 20250224 151900 846507500 7420 7420 7420 7400 647
396 20250224 151800 841718460 7430 7400 7430 7400 90
397 20250224 151700 841052280 7400 7410 7410 7390 151
398 20250224 151600 839935360 7400 7400 7400 7400 130
399 20250224 151500 838973360 7400 7400 7400 7400 30
400 20250224 151400 838751360 7400 7390 7400 7390 274
401 20250224 151300 836725500 7390 7410 7410 7390 239
402 20250224 151200 834956090 7410 7420 7420 7410 428
403 20250224 151100 831782330 7410 7410 7410 7410 125
404 20250224 151000 830856080 7410 7390 7410 7390 221
405 20250224 150900 829218870 7390 7390 7390 7390 63
406 20250224 150800 828753300 7390 7390 7410 7390 133
407 20250224 150700 827770410 7390 7410 7410 7390 1113
408 20250224 150600 819530620 7420 7420 7420 7420 50
409 20250224 150500 819159620 7420 7420 7420 7420 0
410 20250224 150400 819159620 7420 7420 7420 7420 9
411 20250224 150300 819092840 7420 7420 7420 7420 39
412 20250224 150200 818803460 7420 7420 7420 7420 80
413 20250224 150100 818209860 7410 7410 7410 7410 86
414 20250224 150000 817572600 7420 7420 7420 7420 5
415 20250224 145900 817535500 7410 7410 7410 7410 205
416 20250224 145800 816016450 7430 7430 7430 7430 2
417 20250224 145700 816001590 7430 7430 7430 7430 192
418 20250224 145600 814575030 7430 7430 7430 7430 4
419 20250224 145500 814545310 7430 7420 7430 7420 41
420 20250224 145400 814240690 7420 7390 7420 7380 186
421 20250224 145300 812867150 7380 7400 7400 7380 1651
422 20250224 145200 800664530 7400 7400 7400 7400 0
423 20250224 145100 800664530 7400 7400 7400 7400 0
424 20250224 145000 800664530 7400 7400 7400 7400 1
425 20250224 144900 800657130 7400 7410 7410 7400 2392
426 20250224 144800 782946980 7440 7440 7440 7440 1
427 20250224 144700 782939540 7410 7410 7430 7410 1599
428 20250224 144600 771070950 7430 7420 7430 7410 674
429 20250224 144500 766073660 7420 7420 7420 7420 1
430 20250224 144400 766066240 7440 7440 7440 7440 80
431 20250224 144300 765471040 7440 7440 7440 7440 21
432 20250224 144200 765314800 7420 7440 7440 7420 6
433 20250224 144100 765270260 7420 7420 7420 7420 1208
434 20250224 144000 756306900 7420 7420 7420 7420 779
435 20250224 143900 750526720 7420 7430 7430 7420 121
436 20250224 143800 749628650 7430 7430 7430 7430 409
437 20250224 143700 746589780 7440 7440 7440 7440 100
438 20250224 143600 745845780 7430 7430 7430 7430 160
439 20250224 143500 744656980 7430 7430 7430 7430 292
440 20250224 143400 742487420 7450 7440 7450 7430 556
441 20250224 143300 738350780 7440 7430 7440 7430 71
442 20250224 143200 737822790 7430 7430 7430 7430 0
443 20250224 143100 737822790 7430 7430 7430 7430 131
444 20250224 143000 736849460 7430 7440 7440 7430 312
445 20250224 142900 734528940 7440 7440 7450 7440 371
446 20250224 142800 731768690 7450 7440 7450 7440 653
447 20250224 142700 726910100 7450 7460 7460 7450 1407
448 20250224 142600 716427770 7460 7460 7460 7450 244
449 20250224 142500 714608570 7460 7460 7460 7460 314
450 20250224 142400 712266130 7460 7480 7490 7460 3712
451 20250224 142300 684508030 7480 7470 7480 7470 2675
452 20250224 142200 664523000 7470 7450 7480 7450 3251
453 20250224 142100 640260990 7460 7430 7460 7420 3253
454 20250224 142000 616064190 7430 7400 7440 7400 4126
455 20250224 141900 585424920 7400 7350 7420 7350 5519
456 20250224 141800 544656410 7330 7330 7330 7330 70
457 20250224 141700 544143310 7340 7340 7340 7340 0
458 20250224 141600 544143310 7340 7340 7340 7340 29
459 20250224 141500 543930450 7340 7340 7340 7340 0
460 20250224 141400 543930450 7340 7340 7340 7340 0
461 20250224 141300 543930450 7340 7330 7340 7330 140
462 20250224 141200 542902880 7330 7330 7330 7330 201
463 20250224 141100 541429550 7340 7340 7340 7340 0
464 20250224 141000 541429550 7340 7340 7340 7340 0
465 20250224 140900 541429550 7340 7340 7340 7340 0
466 20250224 140800 541429550 7340 7340 7340 7340 0
467 20250224 140700 541429550 7340 7340 7340 7340 0
468 20250224 140600 541429550 7340 7340 7340 7340 0
469 20250224 140500 541429550 7340 7340 7340 7340 41
470 20250224 140400 541128610 7340 7340 7340 7340 182
471 20250224 140300 539792730 7340 7340 7340 7340 0
472 20250224 140200 539792730 7340 7360 7360 7340 172
473 20250224 140100 538530230 7340 7340 7340 7270 1315
474 20250224 140000 528927880 7340 7310 7340 7310 123
475 20250224 135900 528026300 7330 7330 7330 7330 0
476 20250224 135800 528026300 7330 7330 7330 7330 0
477 20250224 135700 528026300 7330 7330 7330 7330 0
478 20250224 135600 528026300 7330 7330 7330 7330 0
479 20250224 135500 528026300 7330 7330 7330 7330 23
480 20250224 135400 527857710 7340 7340 7340 7340 0
481 20250224 135300 527857710 7340 7340 7340 7340 0
482 20250224 135200 527857710 7340 7340 7340 7280 1574
483 20250224 135100 516343960 7340 7360 7360 7340 141
484 20250224 135000 515307350 7360 7360 7360 7360 10
485 20250224 134900 515233750 7360 7360 7360 7360 0
486 20250224 134800 515233750 7360 7360 7360 7360 0
487 20250224 134700 515233750 7360 7340 7360 7340 101
488 20250224 134600 514492390 7360 7360 7360 7360 0
489 20250224 134500 514492390 7360 7340 7360 7340 64
490 20250224 134400 514021610 7360 7350 7360 7350 138
491 20250224 134300 513007260 7340 7340 7340 7340 1
492 20250224 134200 512999920 7350 7350 7350 7350 1
493 20250224 134100 512992570 7350 7350 7350 7350 142
494 20250224 134000 511948870 7330 7330 7330 7330 0
495 20250224 133900 511948870 7330 7330 7330 7330 0
496 20250224 133800 511948870 7330 7330 7330 7330 0
497 20250224 133700 511948870 7330 7330 7330 7330 0
498 20250224 133600 511948870 7330 7330 7330 7330 3
499 20250224 133500 511926880 7330 7330 7330 7330 0
500 20250224 133400 511926880 7330 7330 7330 7330 63
501 20250224 133300 511465090 7330 7350 7350 7330 96
502 20250224 133200 510759530 7360 7360 7360 7360 20
503 20250224 133100 510612330 7360 7360 7360 7360 0
504 20250224 133000 510612330 7360 7350 7360 7350 2
505 20250224 132900 510597620 7350 7350 7350 7350 682
506 20250224 132800 505584920 7350 7350 7350 7350 0
507 20250224 132700 505584920 7350 7350 7350 7350 393
508 20250224 132600 502696370 7350 7350 7350 7350 0
509 20250224 132500 502696370 7350 7330 7350 7330 8
510 20250224 132400 502637710 7330 7350 7350 7330 21
511 20250224 132300 502483740 7330 7340 7340 7330 6
512 20250224 132200 502439730 7350 7350 7350 7350 346
513 20250224 132100 499896630 7350 7350 7350 7350 1
514 20250224 132000 499889280 7360 7360 7360 7360 1
515 20250224 131900 499881920 7350 7350 7350 7350 1
516 20250224 131800 499874570 7330 7340 7360 7330 108
517 20250224 131700 499081880 7350 7350 7350 7350 0
518 20250224 131600 499081880 7350 7350 7350 7350 356
519 20250224 131500 496465280 7340 7340 7340 7340 0
520 20250224 131400 496465280 7340 7340 7340 7340 0
521 20250224 131300 496465280 7340 7340 7340 7340 0
522 20250224 131200 496465280 7340 7340 7340 7340 0
523 20250224 131100 496465280 7340 7310 7340 7310 342
524 20250224 131000 493959240 7310 7310 7310 7310 137
525 20250224 130900 492957770 7320 7320 7320 7320 7
526 20250224 130800 492906530 7320 7330 7330 7320 171
527 20250224 130700 491653550 7350 7350 7350 7350 0
528 20250224 130600 491653550 7350 7350 7350 7350 70
529 20250224 130500 491139050 7350 7340 7350 7340 8
530 20250224 130400 491080260 7350 7350 7350 7350 2
531 20250224 130300 491065560 7330 7330 7350 7330 38
532 20250224 130200 490786630 7340 7340 7340 7340 2
533 20250224 130100 490771950 7350 7350 7350 7350 0
534 20250224 130000 490771950 7350 7350 7350 7350 9
535 20250224 125900 490705800 7330 7350 7350 7330 16
536 20250224 125800 490588220 7330 7350 7350 7330 22
537 20250224 125700 490426780 7350 7320 7370 7320 27
538 20250224 125600 490228370 7380 7370 7380 7370 305
539 20250224 125500 487978630 7380 7320 7390 7320 697
540 20250224 125400 482840800 7330 7330 7330 7330 3
541 20250224 125300 482818810 7350 7320 7350 7280 640
542 20250224 125200 478127630 7290 7290 7290 7290 65
543 20250224 125100 477653780 7290 7290 7290 7290 15
544 20250224 125000 477544430 7320 7300 7320 7300 3556
545 20250224 124900 451517560 7300 7300 7300 7300 28
546 20250224 124800 451313160 7300 7300 7300 7300 70
547 20250224 124700 450802160 7300 7300 7300 7290 7
548 20250224 124600 450751080 7290 7290 7290 7290 84
549 20250224 124500 450138720 7290 7280 7290 7270 27
550 20250224 124400 449942230 7280 7280 7280 7280 4
551 20250224 124300 449913110 7280 7280 7280 7280 1
552 20250224 124200 449905830 7280 7290 7290 7280 13
553 20250224 124100 449811150 7280 7280 7280 7270 60
554 20250224 124000 449374580 7280 7300 7300 7280 9
555 20250224 123900 449308920 7300 7300 7300 7300 25
556 20250224 123800 449126420 7300 7300 7300 7300 20
557 20250224 123700 448980420 7300 7300 7300 7300 16
558 20250224 123600 448863620 7300 7300 7300 7300 232
559 20250224 123500 447170020 7300 7300 7300 7300 1
560 20250224 123400 447162720 7290 7290 7290 7290 1272
561 20250224 123300 437889840 7290 7290 7290 7290 2
562 20250224 123200 437875260 7300 7300 7300 7300 0
563 20250224 123100 437875260 7300 7290 7300 7290 34
564 20250224 123000 437627260 7300 7300 7300 7300 0
565 20250224 122900 437627260 7300 7300 7300 7300 2
566 20250224 122800 437612660 7300 7300 7300 7300 1
567 20250224 122700 437605360 7280 7300 7300 7280 31
568 20250224 122600 437379080 7310 7290 7310 7290 80
569 20250224 122500 436794920 7300 7300 7320 7300 253
570 20250224 122400 434945120 7250 7310 7320 7250 385
571 20250224 122300 432146520 7260 7300 7310 7260 99
572 20250224 122200 431423090 7300 7300 7300 7300 0
573 20250224 122100 431423090 7300 7250 7300 7250 107
574 20250224 122000 430645520 7300 7300 7300 7290 63
575 20250224 121900 430185660 7280 7270 7280 7270 87
576 20250224 121800 429553160 7280 7280 7280 7280 316
577 20250224 121700 427252680 7280 7280 7280 7280 200
578 20250224 121600 425796680 7320 7300 7320 7300 324
579 20250224 121500 423426000 7310 7300 7310 7300 225
580 20250224 121400 421782460 7300 7280 7300 7280 508
581 20250224 121300 418083140 7270 7270 7270 7270 209
582 20250224 121200 416563710 7270 7260 7270 7260 339
583 20250224 121100 414102310 7250 7250 7250 7250 30
584 20250224 121000 413884810 7260 7260 7260 7260 6
585 20250224 120900 413841250 7250 7250 7250 7250 45
586 20250224 120800 413515000 7250 7250 7250 7250 0
587 20250224 120700 413515000 7250 7240 7250 7240 7
588 20250224 120600 413464270 7250 7250 7250 7250 7
589 20250224 120500 413413520 7250 7250 7250 7250 3
590 20250224 120400 413391770 7260 7260 7260 7260 1
591 20250224 120300 413384510 7240 7240 7240 7240 0
592 20250224 120200 413384510 7240 7260 7260 7240 101
593 20250224 120100 412652920 7250 7250 7260 7250 226
594 20250224 120000 411014410 7260 7260 7260 7260 15
595 20250224 115900 410905510 7260 7250 7260 7250 31
596 20250224 115800 410680480 7260 7260 7260 7260 14
597 20250224 115700 410578840 7260 7260 7260 7260 185
598 20250224 115600 409235740 7270 7280 7280 7270 263
599 20250224 115500 407323430 7280 7280 7280 7280 52
600 20250224 115400 406944870 7260 7260 7260 7260 200
601 20250224 115300 405492870 7260 7280 7280 7260 295
602 20250224 115200 403349270 7280 7280 7280 7280 0
603 20250224 115100 403349270 7280 7260 7280 7260 161
604 20250224 115000 402178020 7260 7240 7260 7240 686
605 20250224 114900 397206450 7240 7240 7240 7240 0
606 20250224 114800 397206450 7240 7240 7240 7240 16
607 20250224 114700 397090610 7240 7240 7240 7240 2
608 20250224 114600 397076130 7220 7220 7220 7220 6
609 20250224 114500 397032810 7240 7240 7240 7240 1
610 20250224 114400 397025570 7240 7240 7240 7240 0
611 20250224 114300 397025570 7240 7240 7240 7240 0
612 20250224 114200 397025570 7240 7240 7240 7240 0
613 20250224 114100 397025570 7240 7240 7240 7240 0
614 20250224 114000 397025570 7240 7240 7240 7240 0
615 20250224 113900 397025570 7240 7240 7240 7240 0
616 20250224 113800 397025570 7240 7240 7240 7240 0
617 20250224 113700 397025570 7240 7240 7240 7240 4
618 20250224 113600 396996610 7240 7240 7240 7240 0
619 20250224 113500 396996610 7240 7220 7240 7220 2
620 20250224 113400 396982150 7240 7240 7240 7240 6
621 20250224 113300 396938710 7240 7240 7240 7240 0
622 20250224 113200 396938710 7240 7250 7250 7240 136
623 20250224 113100 395953390 7250 7250 7250 7250 0
624 20250224 113000 395953390 7250 7250 7250 7250 0
625 20250224 112900 395953390 7250 7230 7250 7230 830
626 20250224 112800 389944250 7230 7240 7240 7230 4
627 20250224 112700 389915320 7230 7230 7230 7230 657
628 20250224 112600 385165210 7220 7220 7220 7220 7
629 20250224 112500 385114670 7220 7220 7220 7220 508
630 20250224 112400 381446910 7220 7220 7220 7220 0
631 20250224 112300 381446910 7220 7220 7220 7220 0
632 20250224 112200 381446910 7220 7220 7220 7220 0
633 20250224 112100 381446910 7220 7220 7220 7220 21
634 20250224 112000 381295290 7220 7220 7220 7220 58
635 20250224 111900 380876530 7210 7200 7210 7200 698
636 20250224 111800 375844060 7200 7200 7200 7200 0
637 20250224 111700 375844060 7200 7210 7210 7200 239
638 20250224 111600 374122770 7200 7200 7200 7200 0
639 20250224 111500 374122770 7200 7190 7210 7190 47
640 20250224 111400 373784770 7190 7210 7210 7190 92
641 20250224 111300 373122450 7210 7210 7210 7210 10
642 20250224 111200 373050350 7210 7210 7210 7210 100
643 20250224 111100 372329350 7210 7210 7210 7210 108
644 20250224 111000 371550670 7210 7200 7210 7200 81
645 20250224 110900 370967460 7210 7210 7210 7210 0
646 20250224 110800 370967460 7210 7210 7210 7210 10
647 20250224 110700 370895360 7210 7210 7210 7210 1
648 20250224 110600 370888150 7210 7210 7210 7210 1
649 20250224 110500 370880940 7190 7190 7190 7190 0
650 20250224 110400 370880940 7190 7190 7190 7190 0
651 20250224 110300 370880940 7190 7200 7200 7190 128
652 20250224 110200 369959610 7200 7200 7200 7200 0
653 20250224 110100 369959610 7200 7220 7220 7200 46
654 20250224 110000 369628320 7210 7210 7210 7210 0
655 20250224 105900 369628320 7210 7210 7210 7210 60
656 20250224 105800 369195720 7210 7210 7210 7210 53
657 20250224 105700 368813590 7210 7210 7210 7210 1
658 20250224 105600 368806380 7210 7220 7220 7210 61
659 20250224 105500 368365970 7220 7220 7220 7220 212
660 20250224 105400 366835330 7240 7240 7240 7240 3
661 20250224 105300 366813610 7230 7220 7230 7220 123
662 20250224 105200 365924490 7210 7210 7210 7210 0
663 20250224 105100 365924490 7210 7210 7210 7210 231
664 20250224 105000 364258980 7210 7210 7210 7210 1
665 20250224 104900 364251770 7180 7180 7180 7180 0
666 20250224 104800 364251770 7180 7180 7180 7180 92
667 20250224 104700 363591210 7180 7180 7180 7180 0
668 20250224 104600 363591210 7180 7180 7180 7180 0
669 20250224 104500 363591210 7180 7180 7180 7180 19
670 20250224 104400 363454790 7180 7200 7200 7180 515
671 20250224 104300 359756300 7200 7180 7200 7180 60
672 20250224 104200 359325190 7190 7180 7190 7180 373
673 20250224 104100 356646330 7190 7190 7190 7190 21
674 20250224 104000 356495340 7170 7190 7190 7170 652
675 20250224 103900 351819800 7190 7170 7190 7170 252
676 20250224 103800 350012920 7170 7180 7180 7170 307
677 20250224 103700 347811490 7180 7190 7190 7180 34
678 20250224 103600 347567050 7190 7190 7190 7180 117
679 20250224 103500 346726970 7190 7190 7190 7190 3
680 20250224 103400 346705400 7190 7190 7190 7190 1228
681 20250224 103300 337876080 7190 7190 7190 7180 90
682 20250224 103200 337229170 7190 7190 7190 7190 32
683 20250224 103100 336999090 7190 7220 7220 7190 21
684 20250224 103000 336848070 7200 7190 7200 7170 1775
685 20250224 102900 324107870 7180 7180 7180 7180 5
686 20250224 102800 324071970 7180 7180 7180 7180 133
687 20250224 102700 323117030 7180 7180 7180 7180 100
688 20250224 102600 322399030 7180 7200 7200 7180 311
689 20250224 102500 320166030 7180 7190 7190 7180 574
690 20250224 102400 316042950 7190 7190 7200 7190 41
691 20250224 102300 315748130 7190 7190 7190 7190 19
692 20250224 102200 315611520 7200 7200 7200 7200 0
693 20250224 102100 315611520 7200 7200 7200 7190 885
694 20250224 102000 309240540 7200 7200 7200 7200 20
695 20250224 101900 309096540 7200 7200 7200 7200 30
696 20250224 101800 308880540 7200 7200 7200 7200 19
697 20250224 101700 308743740 7200 7200 7200 7200 226
698 20250224 101600 307116540 7230 7210 7230 7200 24
699 20250224 101500 306943630 7230 7220 7230 7210 23
700 20250224 101400 306777660 7230 7230 7230 7230 25
701 20250224 101300 306596910 7230 7230 7230 7230 1
702 20250224 101200 306589680 7230 7230 7230 7230 0
703 20250224 101100 306589680 7230 7230 7230 7230 20
704 20250224 101000 306445080 7230 7230 7230 7230 2
705 20250224 100900 306430620 7200 7210 7220 7200 631
706 20250224 100800 301885940 7210 7210 7210 7210 48
707 20250224 100700 301539860 7210 7210 7210 7210 18
708 20250224 100600 301410080 7200 7210 7210 7200 16
709 20250224 100500 301294870 7210 7210 7210 7200 87
710 20250224 100400 300668050 7210 7200 7210 7200 124
711 20250224 100300 299775120 7200 7200 7200 7200 277
712 20250224 100200 297780720 7200 7200 7200 7200 376
713 20250224 100100 295073520 7190 7180 7190 7170 953
714 20250224 100000 288232200 7170 7190 7190 7170 994
715 20250224 095900 281095910 7190 7190 7190 7190 406
716 20250224 095800 278176770 7190 7190 7190 7190 24
717 20250224 095700 278004210 7180 7240 7240 7180 2464
718 20250224 095600 260308230 7190 7240 7240 7190 4
719 20250224 095500 260279320 7190 7230 7230 7190 2435
720 20250224 095400 242741080 7230 7230 7230 7230 1
721 20250224 095300 242733850 7230 7220 7240 7220 170
722 20250224 095200 241504620 7220 7220 7220 7220 63
723 20250224 095100 241049760 7220 7220 7220 7220 6
724 20250224 095000 241006440 7230 7230 7230 7230 26
725 20250224 094900 240818460 7230 7230 7230 7230 26
726 20250224 094800 240630480 7230 7210 7230 7190 2116
727 20250224 094700 225394270 7200 7220 7220 7200 124
728 20250224 094600 224500870 7210 7210 7210 7210 10
729 20250224 094500 224428770 7210 7210 7210 7210 1
730 20250224 094400 224421560 7200 7220 7220 7200 203
731 20250224 094300 222959940 7210 7210 7210 7210 1
732 20250224 094200 222952730 7210 7230 7230 7210 162
733 20250224 094100 221782790 7230 7230 7230 7230 0
734 20250224 094000 221782790 7230 7230 7230 7230 7
735 20250224 093900 221732180 7210 7210 7230 7210 594
736 20250224 093800 217449420 7210 7210 7210 7210 1
737 20250224 093700 217442210 7210 7220 7220 7210 338
738 20250224 093600 215002040 7220 7230 7230 7220 46
739 20250224 093500 214669670 7250 7250 7250 7250 2
740 20250224 093400 214655170 7250 7210 7250 7210 10
741 20250224 093300 214582710 7210 7220 7220 7210 1391
742 20250224 093200 204545290 7210 7250 7250 7210 18
743 20250224 093100 204415430 7240 7230 7240 7230 1075
744 20250224 093000 196632610 7230 7240 7240 7230 86
745 20250224 092900 196010140 7240 7240 7240 7240 1
746 20250224 092800 196002900 7210 7250 7250 7210 250
747 20250224 092700 194197360 7250 7260 7260 7250 53
748 20250224 092600 193812610 7260 7210 7260 7200 535
749 20250224 092500 189953540 7220 7220 7250 7220 1006
750 20250224 092400 182690130 7220 7220 7220 7220 229
751 20250224 092300 181036750 7220 7220 7220 7220 105
752 20250224 092200 180278650 7260 7220 7260 7220 583
753 20250224 092100 176051280 7260 7260 7260 7220 406
754 20250224 092000 173103760 7260 7250 7260 7210 1291
755 20250224 091900 163763840 7270 7270 7270 7270 1
756 20250224 091800 163756570 7270 7270 7270 7270 11
757 20250224 091700 163676600 7220 7260 7260 7220 1120
758 20250224 091600 155567160 7240 7240 7240 7240 150
759 20250224 091500 154481160 7240 7270 7270 7240 20
760 20250224 091400 154335820 7240 7240 7250 7240 34
761 20250224 091300 154089650 7270 7240 7270 7240 778
762 20250224 091200 148442000 7200 7230 7230 7200 2219
763 20250224 091100 132424780 7200 7210 7210 7200 391
764 20250224 091000 129606950 7210 7210 7230 7210 657
765 20250224 090900 124868780 7210 7240 7240 7210 5015
766 20250224 090800 88695060 7240 7260 7260 7240 96
767 20250224 090700 87999720 7260 7260 7260 7260 1
768 20250224 090600 87992460 7240 7230 7260 7230 354
769 20250224 090500 85431840 7260 7230 7260 7230 1397
770 20250224 090400 75327030 7270 7220 7270 7220 63
771 20250224 090300 74871150 7280 7220 7280 7200 1150
772 20250224 090200 66580330 7210 7260 7260 7210 1577
773 20250224 090100 55192710 7260 7230 7260 7230 829
774 20250224 090000 49177170 7220 7210 7260 7200 6433