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

593
007660/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185100,51545083550,40150,40150,40150,40150,15884
20250224,185000,51545083550,40150,40150,40150,40150,0
20250224,184900,51545083550,40150,40150,40150,40150,0
20250224,184800,51545083550,40150,40150,40150,40150,0
20250224,184700,51545083550,40150,40150,40150,40150,0
20250224,184600,51545083550,40150,40150,40150,40150,0
20250224,184500,51545083550,40150,40150,40150,40150,0
20250224,184400,51545083550,40150,40150,40150,40150,0
20250224,184300,51545083550,40150,40150,40150,40150,0
20250224,184200,51545083550,40150,40150,40150,40150,0
20250224,184100,51545083550,40150,40150,40150,40150,0
20250224,184000,51545083550,40150,40150,40150,40150,0
20250224,183900,51545083550,40150,40150,40150,40150,0
20250224,183800,51545083550,40150,40150,40150,40150,0
20250224,183700,51545083550,40150,40150,40150,40150,0
20250224,183600,51545083550,40150,40150,40150,40150,0
20250224,183500,51545083550,40150,40150,40150,40150,0
20250224,183400,51545083550,40150,40150,40150,40150,0
20250224,183300,51545083550,40150,40150,40150,40150,0
20250224,183200,51545083550,40150,40150,40150,40150,0
20250224,183100,51545083550,40150,40150,40150,40150,0
20250224,183000,51545083550,40150,40150,40150,40150,0
20250224,182900,51545083550,40150,40150,40150,40150,0
20250224,182800,51545083550,40150,40150,40150,40150,0
20250224,182700,51545083550,40150,40150,40150,40150,0
20250224,182600,51545083550,40150,40150,40150,40150,0
20250224,182500,51545083550,40150,40150,40150,40150,0
20250224,182400,51545083550,40150,40150,40150,40150,0
20250224,182300,51545083550,40150,40150,40150,40150,0
20250224,182200,51545083550,40150,40150,40150,40150,0
20250224,182100,51545083550,40150,40150,40150,40150,15884
20250224,182000,51545083550,40150,40150,40150,40150,0
20250224,181900,51545083550,40150,40150,40150,40150,0
20250224,181800,51545083550,40150,40150,40150,40150,0
20250224,181700,51545083550,40150,40150,40150,40150,0
20250224,181600,51545083550,40150,40150,40150,40150,0
20250224,181500,51545083550,40150,40150,40150,40150,0
20250224,181400,51545083550,40150,40150,40150,40150,0
20250224,181300,51545083550,40150,40150,40150,40150,0
20250224,181200,51545083550,40150,40150,40150,40150,0
20250224,181100,51545083550,40150,40150,40150,40150,0
20250224,181000,51545083550,40150,40150,40150,40150,0
20250224,180900,51545083550,40150,40150,40150,40150,0
20250224,180800,51545083550,40150,40150,40150,40150,0
20250224,180700,51545083550,40150,40150,40150,40150,0
20250224,180600,51545083550,40150,40150,40150,40150,0
20250224,180500,51545083550,40150,40150,40150,40150,0
20250224,180400,51545083550,40150,40150,40150,40150,0
20250224,180300,51545083550,40150,40150,40150,40150,0
20250224,180200,51545083550,40150,40150,40150,40150,0
20250224,180100,51545083550,40150,40150,40150,40150,0
20250224,180000,51545083550,40150,40150,40150,40150,0
20250224,175900,51545083550,40150,40150,40150,40150,0
20250224,175800,51545083550,40150,40150,40150,40150,0
20250224,175700,51545083550,40150,40150,40150,40150,0
20250224,175600,51545083550,40150,40150,40150,40150,0
20250224,175500,51545083550,40150,40150,40150,40150,0
20250224,175400,51545083550,40150,40150,40150,40150,0
20250224,175300,51545083550,40150,40150,40150,40150,0
20250224,175200,51545083550,40150,40150,40150,40150,0
20250224,175100,51545083550,40150,40150,40150,40150,15884
20250224,175000,51545083550,40150,40150,40150,40150,0
20250224,174900,51545083550,40150,40150,40150,40150,0
20250224,174800,51545083550,40150,40150,40150,40150,0
20250224,174700,51545083550,40150,40150,40150,40150,0
20250224,174600,51545083550,40150,40150,40150,40150,0
20250224,174500,51545083550,40150,40150,40150,40150,0
20250224,174400,51545083550,40150,40150,40150,40150,0
20250224,174300,51545083550,40150,40150,40150,40150,0
20250224,174200,51545083550,40150,40150,40150,40150,0
20250224,174100,51545083550,40150,40150,40150,40150,0
20250224,174000,51545083550,40150,40150,40150,40150,0
20250224,173900,51545083550,40150,40150,40150,40150,0
20250224,173800,51545083550,40150,40150,40150,40150,0
20250224,173700,51545083550,40150,40150,40150,40150,0
20250224,173600,51545083550,40150,40150,40150,40150,0
20250224,173500,51545083550,40150,40150,40150,40150,0
20250224,173400,51545083550,40150,40150,40150,40150,0
20250224,173300,51545083550,40150,40150,40150,40150,0
20250224,173200,51545083550,40150,40150,40150,40150,0
20250224,173100,51545083550,40150,40150,40150,40150,0
20250224,173000,51545083550,40150,40150,40150,40150,0
20250224,172900,51545083550,40150,40150,40150,40150,0
20250224,172800,51545083550,40150,40150,40150,40150,0
20250224,172700,51545083550,40150,40150,40150,40150,0
20250224,172600,51545083550,40150,40150,40150,40150,0
20250224,172500,51545083550,40150,40150,40150,40150,0
20250224,172400,51545083550,40150,40150,40150,40150,0
20250224,172300,51545083550,40150,40150,40150,40150,0
20250224,172200,51545083550,40150,40150,40150,40150,0
20250224,172100,51545083550,40150,40150,40150,40150,15884
20250224,172000,51545083550,40150,40150,40150,40150,0
20250224,171900,51545083550,40150,40150,40150,40150,0
20250224,171800,51545083550,40150,40150,40150,40150,0
20250224,171700,51545083550,40150,40150,40150,40150,0
20250224,171600,51545083550,40150,40150,40150,40150,0
20250224,171500,51545083550,40150,40150,40150,40150,0
20250224,171400,51545083550,40150,40150,40150,40150,0
20250224,171300,51545083550,40150,40150,40150,40150,0
20250224,171200,51545083550,40150,40150,40150,40150,0
20250224,171100,51545083550,40150,40150,40150,40150,0
20250224,171000,51545083550,40150,40150,40150,40150,0
20250224,170900,51545083550,40150,40150,40150,40150,0
20250224,170800,51545083550,40150,40150,40150,40150,0
20250224,170700,51545083550,40150,40150,40150,40150,0
20250224,170600,51545083550,40150,40150,40150,40150,0
20250224,170500,51545083550,40150,40150,40150,40150,0
20250224,170400,51545083550,40150,40150,40150,40150,0
20250224,170300,51545083550,40150,40150,40150,40150,0
20250224,170200,51545083550,40150,40150,40150,40150,0
20250224,170100,51545083550,40150,40150,40150,40150,0
20250224,170000,51545083550,40150,40150,40150,40150,0
20250224,165900,51545083550,40150,40150,40150,40150,0
20250224,165800,51545083550,40150,40150,40150,40150,0
20250224,165700,51545083550,40150,40150,40150,40150,0
20250224,165600,51545083550,40150,40150,40150,40150,0
20250224,165500,51545083550,40150,40150,40150,40150,0
20250224,165400,51545083550,40150,40150,40150,40150,0
20250224,165300,51545083550,40150,40150,40150,40150,0
20250224,165200,51545083550,40150,40150,40150,40150,0
20250224,165100,51545083550,40150,40150,40150,40150,15884
20250224,165000,51545083550,40150,40150,40150,40150,0
20250224,164900,51545083550,40150,40150,40150,40150,0
20250224,164800,51545083550,40150,40150,40150,40150,0
20250224,164700,51545083550,40150,40150,40150,40150,0
20250224,164600,51545083550,40150,40150,40150,40150,0
20250224,164500,51545083550,40150,40150,40150,40150,0
20250224,164400,51545083550,40150,40150,40150,40150,0
20250224,164300,51545083550,40150,40150,40150,40150,0
20250224,164200,51545083550,40150,40150,40150,40150,0
20250224,164100,51545083550,40150,40150,40150,40150,0
20250224,164000,51545083550,40150,40150,40150,40150,0
20250224,163900,51545083550,40150,40150,40150,40150,0
20250224,163800,51545083550,40150,40150,40150,40150,0
20250224,163700,51545083550,40150,40150,40150,40150,0
20250224,163600,51545083550,40150,40150,40150,40150,0
20250224,163500,51545083550,40150,40150,40150,40150,0
20250224,163400,51545083550,40150,40150,40150,40150,0
20250224,163300,51545083550,40150,40150,40150,40150,0
20250224,163200,51545083550,40150,40150,40150,40150,0
20250224,163100,51545083550,40150,40150,40150,40150,0
20250224,163000,51545083550,40150,40150,40150,40150,0
20250224,162900,51545083550,40150,40150,40150,40150,0
20250224,162800,51545083550,40150,40150,40150,40150,0
20250224,162700,51545083550,40150,40150,40150,40150,0
20250224,162600,51545083550,40150,40150,40150,40150,0
20250224,162500,51545083550,40150,40150,40150,40150,0
20250224,162400,51545083550,40150,40150,40150,40150,0
20250224,162300,51545083550,40150,40150,40150,40150,0
20250224,162200,51545083550,40150,40150,40150,40150,0
20250224,162100,51545083550,40150,40150,40150,40150,15884
20250224,162000,51545083550,40150,40150,40150,40150,0
20250224,161900,51545083550,40150,40150,40150,40150,0
20250224,161800,51545083550,40150,40150,40150,40150,0
20250224,161700,51545083550,40150,40150,40150,40150,0
20250224,161600,51545083550,40150,40150,40150,40150,0
20250224,161500,51545083550,40150,40150,40150,40150,0
20250224,161400,51545083550,40150,40150,40150,40150,0
20250224,161300,51545083550,40150,40150,40150,40150,0
20250224,161200,51545083550,40150,40150,40150,40150,0
20250224,161100,51545083550,40150,40150,40150,40150,0
20250224,161000,51545083550,40150,40150,40150,40150,0
20250224,160900,51545083550,40150,40150,40150,40150,0
20250224,160800,51545083550,40150,40150,40150,40150,0
20250224,160700,51545083550,40150,40150,40150,40150,0
20250224,160600,51545083550,40150,40150,40150,40150,0
20250224,160500,51545083550,40150,40150,40150,40150,0
20250224,160400,51545083550,40150,40150,40150,40150,0
20250224,160300,51545083550,40150,40150,40150,40150,0
20250224,160200,51545083550,40150,40150,40150,40150,0
20250224,160100,51545083550,40150,40150,40150,40150,0
20250224,160000,51545083550,40150,40150,40150,40150,0
20250224,155900,51545083550,40150,40150,40150,40150,0
20250224,155800,51545083550,40150,40150,40150,40150,0
20250224,155700,51545083550,40150,40150,40150,40150,0
20250224,155600,51545083550,40150,40150,40150,40150,0
20250224,155500,51545083550,40150,40150,40150,40150,0
20250224,155400,51545083550,40150,40150,40150,40150,0
20250224,155300,51545083550,40150,40150,40150,40150,0
20250224,155200,51545083550,40150,40150,40150,40150,0
20250224,155100,51545083550,40150,40150,40150,40150,15884
20250224,155000,51545083550,40150,40150,40150,40150,0
20250224,154900,51545083550,40150,40150,40150,40150,0
20250224,154800,51545083550,40150,40150,40150,40150,0
20250224,154700,51545083550,40150,40150,40150,40150,0
20250224,154600,51545083550,40150,40150,40150,40150,0
20250224,154500,51545083550,40150,40150,40150,40150,0
20250224,154400,51545083550,40150,40150,40150,40150,0
20250224,154300,51545083550,40150,40150,40150,40150,0
20250224,154200,51545083550,40150,40150,40150,40150,0
20250224,154100,51545083550,40150,40150,40150,40150,0
20250224,154000,51545083550,40150,40150,40150,40150,0
20250224,153900,51545083550,40150,40150,40150,40150,0
20250224,153800,51545083550,40150,40150,40150,40150,0
20250224,153700,51545083550,40150,40150,40150,40150,0
20250224,153600,51545083550,40150,40150,40150,40150,0
20250224,153500,51545083550,40150,40150,40150,40150,0
20250224,153400,51545083550,40150,40150,40150,40150,0
20250224,153300,51545083550,40150,40150,40150,40150,0
20250224,153200,51545083550,40150,40150,40150,40150,0
20250224,153100,51545083550,40150,40150,40150,40150,0
20250224,153000,51545083550,40150,40150,40150,40150,15884
20250224,152900,50907340950,40100,40100,40100,40100,0
20250224,152800,50907340950,40100,40100,40100,40100,0
20250224,152700,50907340950,40100,40100,40100,40100,0
20250224,152600,50907340950,40100,40100,40100,40100,0
20250224,152500,50907340950,40100,40100,40100,40100,0
20250224,152400,50907340950,40100,40100,40100,40100,0
20250224,152300,50907340950,40100,40100,40100,40100,0
20250224,152200,50907340950,40100,40100,40100,40100,0
20250224,152100,50907340950,40100,40100,40100,40100,0
20250224,152000,50907340950,40100,40100,40100,40100,0
20250224,151900,50907340950,40100,40100,40100,40050,3235
20250224,151800,50777625500,40100,40000,40100,39950,5966
20250224,151700,50538909200,40000,39950,40000,39950,1258
20250224,151600,50488621750,40000,40000,40000,39950,1885
20250224,151500,50413273900,40000,40000,40000,39950,1135
20250224,151400,50367897850,39950,39950,40000,39950,1375
20250224,151300,50312914250,40000,40000,40000,39950,959
20250224,151200,50274562800,40000,39950,40000,39950,4466
20250224,151100,50095989850,39950,39950,40000,39900,5530
20250224,151000,49875065400,39950,40050,40050,39950,2525
20250224,150900,49774084300,40050,40050,40050,40000,3908
20250224,150800,49617759200,40000,40000,40050,40000,5681
20250224,150700,49390417150,40050,40000,40050,40000,1074
20250224,150600,49347410600,40050,40050,40050,40000,1557
20250224,150500,49285066650,40050,40050,40050,40000,836
20250224,150400,49251592200,40050,40050,40100,40000,4973
20250224,150300,49052423600,40100,40100,40100,40050,1597
20250224,150200,48988395500,40100,40050,40100,40000,2739
20250224,150100,48878690350,40100,40100,40100,40050,632
20250224,150000,48853360700,40100,40050,40100,40050,1142
20250224,145900,48807603850,40050,40000,40100,40000,2492
20250224,145800,48707809550,40000,40000,40050,40000,1151
20250224,145700,48661755550,40000,40000,40050,40000,1115
20250224,145600,48617130100,40000,39950,40050,39950,962
20250224,145500,48578647900,40000,40000,40000,39950,1700
20250224,145400,48510684900,39950,40000,40000,39950,1073
20250224,145300,48467794150,40000,40000,40050,39950,1852
20250224,145200,48393715800,40000,40000,40050,40000,827
20250224,145100,48360626400,40000,40000,40050,40000,990
20250224,145000,48321015650,40000,40000,40050,39950,1399
20250224,144900,48265056100,40000,40000,40050,40000,963
20250224,144800,48226521450,40000,40000,40050,39950,1666
20250224,144700,48159882000,40000,39950,40050,39950,1161
20250224,144600,48113452100,39950,39950,40000,39950,1046
20250224,144500,48071631600,39950,40000,40000,39950,1263
20250224,144400,48021134750,39950,40000,40050,39950,1381
20250224,144300,47965905700,40000,40000,40050,39950,1894
20250224,144200,47890141300,40050,39950,40050,39950,4522
20250224,144100,47709245450,39950,39950,40000,39950,766
20250224,144000,47678627950,39950,39950,40000,39900,1090
20250224,143900,47635095150,39900,39950,40000,39900,4456
20250224,143800,47457087150,39950,39950,40000,39950,890
20250224,143700,47421513500,39950,39950,39950,39900,1913
20250224,143600,47345119750,39950,39950,40000,39900,2249
20250224,143500,47255271350,39950,39900,39950,39900,1173
20250224,143400,47208446150,39950,40000,40000,39900,2227
20250224,143300,47119412850,40000,39950,40000,39900,2629
20250224,143200,47014284250,40000,39900,40000,39900,1695
20250224,143100,46946579950,39900,39900,39950,39900,673
20250224,143000,46919724250,39900,39900,39950,39850,2733
20250224,142900,46810712050,39900,39900,39950,39850,2216
20250224,142800,46722299400,39950,39900,39950,39900,1143
20250224,142700,46676667800,39900,39900,39950,39900,870
20250224,142600,46641944700,39900,39900,39950,39850,1511
20250224,142500,46581644800,39900,39900,39950,39850,1104
20250224,142400,46537587600,39850,39850,39900,39850,1362
20250224,142300,46483275900,39850,39900,39900,39850,832
20250224,142200,46450105550,39950,39900,39950,39850,1678
20250224,142100,46383152750,39900,39900,39950,39900,787
20250224,142000,46351737500,39900,39900,39950,39900,739
20250224,141900,46322250150,39900,39850,39950,39850,1241
20250224,141800,46272756350,39850,39850,39900,39800,878
20250224,141700,46237769650,39850,39850,39900,39800,5259
20250224,141600,46028382550,39800,39850,39850,39800,2680
20250224,141500,45921649050,39800,39800,39850,39800,1036
20250224,141400,45880400050,39850,39800,39850,39800,1156
20250224,141300,45834372450,39800,39850,39850,39800,2783
20250224,141200,45723571250,39850,39900,39950,39800,9711
20250224,141100,45336588300,39900,39900,39950,39900,891
20250224,141000,45301022200,39900,39900,39950,39900,1175
20250224,140900,45254132100,39900,39950,39950,39900,2512
20250224,140800,45153873500,39950,39950,39950,39900,1064
20250224,140700,45111393000,39950,39900,39950,39900,823
20250224,140600,45078540500,39900,39950,40000,39900,1531
20250224,140500,45017416150,39950,39950,40000,39900,1577
20250224,140400,44954430250,39900,39900,39950,39900,935
20250224,140300,44917102900,39900,39950,40000,39900,1954
20250224,140200,44839050950,39950,39950,40000,39950,1006
20250224,140100,44798832900,39950,39900,40000,39900,1401
20250224,140000,44742853400,39900,39900,39950,39900,1150
20250224,135900,44696954250,39900,39950,40000,39900,1814
20250224,135800,44624490100,39950,39950,40000,39950,927
20250224,135700,44587453450,39950,39950,40000,39950,1024
20250224,135600,44546536900,39950,39950,40000,39950,899
20250224,135500,44510617500,39900,39950,39950,39900,1395
20250224,135400,44454933250,39900,39950,39950,39900,2284
20250224,135300,44363780000,39950,39950,40000,39900,1031
20250224,135200,44322603500,39900,39950,40000,39900,2018
20250224,135100,44242000400,39950,40000,40000,39950,6900
20250224,135000,43966333850,39950,40000,40050,39950,4648
20250224,134900,43780378400,40000,40000,40050,40000,1610
20250224,134800,43715948500,40000,40000,40050,40000,1343
20250224,134700,43662216700,40000,40000,40050,40000,497
20250224,134600,43642329400,40000,40050,40100,40000,2549
20250224,134500,43540311500,40050,40000,40100,40000,936
20250224,134400,43502833400,40050,40050,40100,40000,3314
20250224,134300,43370089900,40100,40050,40100,40050,1046
20250224,134200,43328175250,40100,40100,40100,40050,627
20250224,134100,43303048450,40050,40050,40100,40050,471
20250224,134000,43284173450,40100,40100,40150,40050,2519
20250224,133900,43183114250,40150,40150,40150,40100,944
20250224,133800,43145234850,40100,40100,40150,40100,794
20250224,133700,43113389100,40100,40100,40150,40100,605
20250224,133600,43089127100,40100,40100,40150,40100,901
20250224,133500,43052983950,40150,40100,40150,40050,425
20250224,133400,43035935800,40100,40100,40100,40050,895
20250224,133300,43000077800,40050,40100,40150,40050,919
20250224,133200,42963226550,40150,40050,40150,40050,994
20250224,133100,42923362350,40050,40100,40150,40050,1389
20250224,133000,42867680850,40100,40100,40150,40050,820
20250224,132900,42834801850,40100,40150,40150,40100,1113
20250224,132800,42790167400,40150,40100,40150,40100,1119
20250224,132700,42745263400,40100,40100,40150,40050,504
20250224,132600,42725051000,40100,40150,40200,40050,1060
20250224,132500,42682521150,40150,40150,40200,40100,605
20250224,132400,42658229000,40150,40050,40150,40050,1051
20250224,132300,42616057400,40050,40100,40150,40050,821
20250224,132200,42583156450,40150,40150,40150,40100,811
20250224,132100,42550622650,40100,40100,40150,40100,898
20250224,132000,42514611150,40050,40050,40100,40050,930
20250224,131900,42477357700,40050,40050,40100,40050,911
20250224,131800,42440851900,40050,40150,40200,40050,458
20250224,131700,42422471800,40150,40100,40200,40100,1203
20250224,131600,42374177450,40100,40100,40150,40100,772
20250224,131500,42343214450,40100,40150,40150,40050,1232
20250224,131400,42293826200,40100,40150,40150,40100,1089
20250224,131300,42250128100,40150,40050,40150,40050,919
20250224,131200,42213291300,40050,40150,40150,40050,1596
20250224,131100,42149293450,40100,40050,40150,40050,4763
20250224,131000,41958182050,40100,40050,40100,40050,679
20250224,130900,41930981450,40100,40050,40100,40050,735
20250224,130800,41901538850,40050,40100,40150,40050,2326
20250224,130700,41808261250,40100,40100,40150,40100,688
20250224,130600,41780666550,40100,40050,40150,40050,480
20250224,130500,41761416550,40050,40050,40100,40050,752
20250224,130400,41731284750,40050,40050,40100,40050,338
20250224,130300,41717745950,40050,40000,40100,40000,3482
20250224,130200,41578166500,40000,39950,40000,39900,1041
20250224,130100,41536593750,39950,39950,39950,39900,628
20250224,130000,41511518350,39950,39900,40000,39900,924
20250224,125900,41474603000,39900,39950,40000,39900,3295
20250224,125800,41343055900,39900,40000,40000,39900,1872
20250224,125700,41268284550,40000,40000,40050,40000,1383
20250224,125600,41212952950,40000,40000,40050,40000,845
20250224,125500,41179138050,40000,39950,40000,39950,1270
20250224,125400,41128377850,40000,39950,40000,39950,904
20250224,125300,41092244950,39950,39950,40000,39950,1380
20250224,125200,41037103250,39950,40000,40050,39950,1576
20250224,125100,40974071450,40000,40050,40100,39950,6022
20250224,125000,40733158750,40050,40050,40100,40050,789
20250224,124900,40701551150,40050,40000,40100,40000,1083
20250224,124800,40658203950,40000,40100,40100,40000,870
20250224,124700,40623372150,40050,40000,40100,40000,1097
20250224,124600,40579446500,40000,40000,40050,40000,1135
20250224,124500,40534020450,40050,40000,40050,40000,1178
20250224,124400,40486880250,40050,40050,40050,40000,1139
20250224,124300,40441284400,40050,40050,40100,40050,999
20250224,124200,40401272150,40100,40050,40100,40050,602
20250224,124100,40377149550,40050,40000,40100,40000,648
20250224,124000,40351188800,40000,40050,40100,40000,1548
20250224,123900,40289185200,40050,40100,40100,40050,775
20250224,123800,40258141450,40100,40100,40100,40050,1121
20250224,123700,40213221000,40050,40050,40100,40050,666
20250224,123600,40186536300,40050,40050,40100,40050,934
20250224,123500,40149099000,40050,40100,40100,40050,949
20250224,123400,40111084750,40100,40150,40150,40050,2524
20250224,123300,40009890100,40150,40200,40250,40150,2772
20250224,123200,39898492050,40250,40150,40250,40150,881
20250224,123100,39863096500,40150,40200,40250,40150,1174
20250224,123000,39815905650,40250,40250,40250,40200,1102
20250224,122900,39771594900,40200,40200,40250,40200,1169
20250224,122800,39724597700,40200,40150,40200,40100,5082
20250224,122700,39520318400,40150,40150,40200,40100,7597
20250224,122600,39215230800,40150,40100,40200,40100,1408
20250224,122500,39158719800,40100,40150,40150,40100,1503
20250224,122400,39098392050,40100,40100,40150,40100,853
20250224,122300,39064186500,40100,40100,40150,40050,1582
20250224,122200,39000739300,40100,40050,40100,40050,799
20250224,122100,38968723800,40050,40050,40100,40050,724
20250224,122000,38939719750,40050,40050,40100,40050,1015
20250224,121900,38899055250,40050,40050,40100,40000,730
20250224,121800,38869824850,40100,40100,40150,40050,2789
20250224,121700,38758005750,40100,40050,40100,40050,1064
20250224,121600,38715385200,40100,40100,40100,40050,1306
20250224,121500,38663032950,40050,40100,40100,40050,647
20250224,121400,38637116300,40100,40000,40100,40000,1171
20250224,121300,38590243000,40000,39950,40050,39950,2120
20250224,121200,38505449750,39950,40000,40000,39950,1253
20250224,121100,38455364250,40000,39900,40000,39900,1604
20250224,121000,38391311250,39950,39950,39950,39900,597
20250224,120900,38367480850,39950,39950,40000,39950,2226
20250224,120800,38278536600,40000,39950,40000,39950,1670
20250224,120700,38211767900,40000,40000,40000,39950,389
20250224,120600,38196217450,39950,39950,40050,39950,1402
20250224,120500,38140145700,39900,39900,39950,39850,3928
20250224,120400,37983364900,39900,39850,39900,39850,1074
20250224,120300,37940547300,39850,39850,39900,39850,1295
20250224,120200,37888920500,39900,39900,39900,39850,711
20250224,120100,37860578900,39850,39900,39950,39850,1994
20250224,120000,37781020800,39950,39850,39950,39850,1137
20250224,115900,37735683450,39850,39900,39950,39850,1950
20250224,115800,37657906400,39900,40000,40000,39900,3805
20250224,115700,37505923000,40000,40000,40000,39950,2121
20250224,115600,37421164900,39950,40000,40000,39950,1984
20250224,115500,37341832100,40050,39950,40050,39950,617
20250224,115400,37317158550,39950,40050,40100,39950,2940
20250224,115300,37199532950,40050,40100,40100,40050,614
20250224,115200,37174939300,40100,40050,40100,40000,1466
20250224,115100,37116208100,40050,40050,40100,40000,1502
20250224,115000,37056098050,40050,40000,40100,40000,546
20250224,114900,37034230350,40000,40050,40100,40000,3196
20250224,114800,36906236550,40050,40100,40150,40050,2434
20250224,114700,36808620400,40100,40150,40150,40000,4910
20250224,114600,36611705550,40150,40050,40150,40050,3209
20250224,114500,36482946000,40050,40100,40150,40050,2868
20250224,114400,36367948700,40100,40050,40150,40050,1885
20250224,114300,36292371900,40100,40000,40100,39950,8083
20250224,114200,35968628500,39950,40000,40000,39950,1150
20250224,114100,35922652400,40000,40000,40000,39950,631
20250224,114000,35897433300,39950,39950,40000,39950,1361
20250224,113900,35843050300,39950,39950,40000,39950,742
20250224,113800,35813402600,39950,40000,40000,39900,1348
20250224,113700,35759545900,40000,39900,40000,39900,877
20250224,113600,35724503800,39900,39950,40000,39900,1403
20250224,113500,35668470800,39900,39900,39950,39850,1636
20250224,113400,35603189250,39850,39850,39900,39850,911
20250224,113300,35566867450,39900,39900,39950,39850,1765
20250224,113200,35496414550,39950,39850,39950,39850,967
20250224,113100,35457823200,39850,39900,39900,39850,1024
20250224,113000,35417001150,39900,39900,39950,39850,1527
20250224,112900,35356070700,39900,39900,39950,39850,1622
20250224,112800,35291373450,39900,39850,39900,39850,968
20250224,112700,35252775050,39900,39900,39900,39850,1400
20250224,112600,35196938900,39900,39900,39950,39850,1411
20250224,112500,35140645400,39900,39950,39950,39850,2346
20250224,112400,35047038600,39900,39900,39950,39900,1006
20250224,112300,35006885150,39900,39950,39950,39900,1476
20250224,112200,34947972850,39900,39950,40000,39900,2179
20250224,112100,34860937200,40000,39900,40000,39900,5959
20250224,112000,34622791300,39950,39900,39950,39850,1258
20250224,111900,34572580600,39900,39800,39900,39800,2785
20250224,111800,34461532000,39800,39800,39850,39800,2040
20250224,111700,34380268300,39800,39750,39850,39750,1504
20250224,111600,34320426850,39750,39700,39800,39700,935
20250224,111500,34283244250,39750,39750,39800,39700,3306
20250224,111400,34151842000,39800,39800,39800,39750,1094
20250224,111300,34108311400,39800,39750,39800,39700,1928
20250224,111200,34031669500,39750,39700,39750,39700,1173
20250224,111100,33985074850,39700,39700,39750,39700,1096
20250224,111000,33941528400,39750,39750,39750,39700,1252
20250224,110900,33891793700,39700,39650,39750,39650,2651
20250224,110800,33786555600,39650,39600,39700,39600,2394
20250224,110700,33691652650,39650,39600,39650,39550,668
20250224,110600,33665207850,39600,39600,39650,39550,1799
20250224,110500,33593981900,39600,39600,39600,39550,1192
20250224,110400,33546806100,39600,39550,39600,39550,795
20250224,110300,33515353950,39550,39450,39600,39450,1252
20250224,110200,33465893350,39450,39550,39600,39450,3418
20250224,110100,33330860650,39550,39550,39600,39550,887
20250224,110000,33295766750,39600,39550,39600,39550,1198
20250224,105900,33248379850,39600,39550,39600,39550,948
20250224,105800,33210880650,39550,39500,39600,39500,944
20250224,105700,33173551250,39500,39500,39550,39500,496
20250224,105600,33153952200,39500,39550,39600,39450,2317
20250224,105500,33062383850,39550,39500,39650,39500,987
20250224,105400,33023323250,39500,39550,39650,39500,2189
20250224,105300,32936771400,39550,39650,39650,39550,940
20250224,105200,32899568050,39600,39500,39600,39500,1350
20250224,105100,32846133000,39500,39550,39550,39500,2416
20250224,105000,32750655750,39550,39750,39750,39500,2856
20250224,104900,32637499950,39700,39650,39750,39650,1557
20250224,104800,32575629200,39650,39700,39750,39650,4133
20250224,104700,32411621600,39650,39650,39750,39650,2987
20250224,104600,32293058850,39650,39600,39700,39550,1907
20250224,104500,32217454050,39550,39600,39650,39550,882
20250224,104400,32182520500,39600,39650,39700,39600,1917
20250224,104300,32106559500,39600,39600,39650,39500,1241
20250224,104200,32057436700,39550,39550,39600,39450,2086
20250224,104100,31974905050,39550,39500,39550,39500,1511
20250224,104000,31915197600,39550,39450,39550,39450,1200
20250224,103900,31867792650,39500,39400,39500,39350,2427
20250224,103800,31772152350,39350,39400,39450,39350,2058
20250224,103700,31691076350,39350,39450,39500,39350,1040
20250224,103600,31650051550,39450,39400,39450,39350,791
20250224,103500,31618874800,39350,39300,39400,39250,1061
20250224,103400,31577151150,39300,39250,39300,39200,2604
20250224,103300,31474918800,39250,39300,39350,39250,3318
20250224,103200,31344610500,39250,39250,39400,39200,3218
20250224,103100,31218269450,39200,39350,39400,39200,8256
20250224,103000,30894110900,39400,39350,39400,39300,4787
20250224,102900,30705869050,39400,39400,39450,39350,1604
20250224,102800,30642685400,39400,39400,39450,39350,1029
20250224,102700,30602146100,39400,39400,39450,39350,2322
20250224,102600,30510655050,39400,39400,39550,39350,2056
20250224,102500,30429607900,39400,39450,39500,39350,2390
20250224,102400,30335438600,39450,39600,39650,39400,9462
20250224,102300,29961317000,39600,39700,39700,39600,845
20250224,102200,29927811200,39650,39550,39650,39500,2145
20250224,102100,29842884800,39500,39500,39550,39450,1212
20250224,102000,29795009100,39400,39500,39500,39400,1612
20250224,101900,29731414550,39500,39450,39500,39400,1934
20250224,101800,29655106350,39450,39450,39450,39400,3697
20250224,101700,29509428750,39400,39450,39500,39400,1207
20250224,101600,29461819100,39450,39450,39500,39400,986
20250224,101500,29422921650,39450,39400,39500,39400,2034
20250224,101400,29342689600,39400,39400,39450,39400,1027
20250224,101300,29302210950,39400,39450,39450,39350,1769
20250224,101200,29232529850,39400,39450,39450,39400,3076
20250224,101100,29111308850,39500,39450,39500,39400,1832
20250224,101000,29039064800,39450,39500,39500,39400,3172
20250224,100900,28913958700,39550,39550,39600,39500,2180
20250224,100800,28827834050,39550,39550,39650,39500,2872
20250224,100700,28714225750,39550,39550,39550,39500,2436
20250224,100600,28617966650,39500,39500,39550,39450,6669
20250224,100500,28354525500,39500,39300,39500,39250,4183
20250224,100400,28189900550,39350,39300,39350,39250,3511
20250224,100300,28051929700,39300,39350,39400,39250,4226
20250224,100200,27885828600,39400,39250,39450,39200,7480
20250224,100100,27592009200,39250,39350,39400,39250,6339
20250224,100000,27342897450,39350,39350,39400,39250,9478
20250224,095900,26970546400,39300,39450,39500,39300,25937
20250224,095800,25949336950,39450,39500,39550,39450,10158
20250224,095700,25548086450,39550,39600,39650,39500,12450
20250224,095600,25055443100,39600,39700,39750,39600,4746
20250224,095500,24867259750,39700,39750,39800,39650,7216
20250224,095400,24580663150,39750,39800,39850,39750,2508
20250224,095300,24480911300,39850,39800,39900,39750,5333
20250224,095200,24268625050,39750,39700,39800,39700,1203
20250224,095100,24220831800,39650,39650,39750,39650,2968
20250224,095000,24103019700,39700,39600,39700,39600,7774
20250224,094900,23794751100,39600,39850,39900,39600,8014
20250224,094800,23476680300,39850,39950,39950,39850,5670
20250224,094700,23250520200,39950,39900,39950,39850,2151
20250224,094600,23164696800,39900,39850,39900,39850,953
20250224,094500,23126707800,39850,39900,39950,39850,1648
20250224,094400,23060964650,39950,39850,39950,39850,1595
20250224,094300,22997313550,39900,39800,39900,39700,4804
20250224,094200,22806162800,39800,39800,39800,39700,1083
20250224,094100,22763097000,39800,39900,39900,39700,3925
20250224,094000,22606934100,39850,39900,39950,39800,2093
20250224,093900,22523457300,39850,39700,39850,39650,4734
20250224,093800,22335179600,39700,39700,39750,39650,11410
20250224,093700,21882392900,39750,39800,39850,39700,1515
20250224,093600,21822174900,39800,39850,39900,39700,4638
20250224,093500,21637690300,39850,39750,39900,39750,2090
20250224,093400,21554498750,39850,40000,40000,39700,13379
20250224,093300,21021698100,40050,39950,40050,39950,1889
20250224,093200,20946172300,39950,40000,40000,39900,1409
20250224,093100,20889848850,40000,39900,40100,39900,5273
20250224,093000,20678939450,39850,39800,39900,39800,4109
20250224,092900,20515229650,39800,39850,39850,39800,3171
20250224,092800,20388981050,39850,39900,39950,39800,5470
20250224,092700,20170864400,39950,40000,40000,39900,6197
20250224,092600,19923362900,40050,40000,40100,40000,1781
20250224,092500,19852059400,40000,40050,40050,40000,4942
20250224,092400,19654301100,40050,40000,40050,40000,2941
20250224,092300,19536645050,40000,40200,40250,39950,11617
20250224,092200,19071061350,40250,40150,40250,40100,5469
20250224,092100,18851235150,40150,40000,40150,39950,7998
20250224,092000,18530748650,40000,40100,40100,39850,10453
20250224,091900,18112994350,40050,40050,40050,39950,3352
20250224,091800,17978893350,40000,39950,40100,39850,10057
20250224,091700,17577660400,40000,40200,40200,39900,12186
20250224,091600,17089859950,40200,39800,40250,39750,17183
20250224,091500,16401785900,39800,39750,39800,39650,3271
20250224,091400,16271995100,39850,39500,39850,39450,6703
20250224,091300,16006202000,39500,39600,39650,39500,22411
20250224,091200,15120201550,39650,39700,39800,39600,9423
20250224,091100,14746339250,39750,39650,39800,39600,5548
20250224,091000,14526055250,39600,39700,39800,39600,4921
20250224,090900,14330781750,39700,39850,39900,39700,9790
20250224,090800,13940939000,39900,39950,40000,39800,13139
20250224,090700,13416759000,40000,39800,40050,39750,20062
20250224,090600,12615548800,39800,39500,39800,39500,11409
20250224,090500,12163685650,39550,39450,39600,39400,12043
20250224,090400,11688067700,39450,39200,39650,39200,28730
20250224,090300,10555442600,39250,39050,39350,39050,23854
20250224,090200,9622117050,39050,39100,39200,39000,50272
20250224,090100,7656344850,39050,39000,39400,38950,68926
20250224,090000,4962199350,39000,40100,40150,38950,123937
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185100 51545083550 40150 40150 40150 40150 15884
3 20250224 185000 51545083550 40150 40150 40150 40150 0
4 20250224 184900 51545083550 40150 40150 40150 40150 0
5 20250224 184800 51545083550 40150 40150 40150 40150 0
6 20250224 184700 51545083550 40150 40150 40150 40150 0
7 20250224 184600 51545083550 40150 40150 40150 40150 0
8 20250224 184500 51545083550 40150 40150 40150 40150 0
9 20250224 184400 51545083550 40150 40150 40150 40150 0
10 20250224 184300 51545083550 40150 40150 40150 40150 0
11 20250224 184200 51545083550 40150 40150 40150 40150 0
12 20250224 184100 51545083550 40150 40150 40150 40150 0
13 20250224 184000 51545083550 40150 40150 40150 40150 0
14 20250224 183900 51545083550 40150 40150 40150 40150 0
15 20250224 183800 51545083550 40150 40150 40150 40150 0
16 20250224 183700 51545083550 40150 40150 40150 40150 0
17 20250224 183600 51545083550 40150 40150 40150 40150 0
18 20250224 183500 51545083550 40150 40150 40150 40150 0
19 20250224 183400 51545083550 40150 40150 40150 40150 0
20 20250224 183300 51545083550 40150 40150 40150 40150 0
21 20250224 183200 51545083550 40150 40150 40150 40150 0
22 20250224 183100 51545083550 40150 40150 40150 40150 0
23 20250224 183000 51545083550 40150 40150 40150 40150 0
24 20250224 182900 51545083550 40150 40150 40150 40150 0
25 20250224 182800 51545083550 40150 40150 40150 40150 0
26 20250224 182700 51545083550 40150 40150 40150 40150 0
27 20250224 182600 51545083550 40150 40150 40150 40150 0
28 20250224 182500 51545083550 40150 40150 40150 40150 0
29 20250224 182400 51545083550 40150 40150 40150 40150 0
30 20250224 182300 51545083550 40150 40150 40150 40150 0
31 20250224 182200 51545083550 40150 40150 40150 40150 0
32 20250224 182100 51545083550 40150 40150 40150 40150 15884
33 20250224 182000 51545083550 40150 40150 40150 40150 0
34 20250224 181900 51545083550 40150 40150 40150 40150 0
35 20250224 181800 51545083550 40150 40150 40150 40150 0
36 20250224 181700 51545083550 40150 40150 40150 40150 0
37 20250224 181600 51545083550 40150 40150 40150 40150 0
38 20250224 181500 51545083550 40150 40150 40150 40150 0
39 20250224 181400 51545083550 40150 40150 40150 40150 0
40 20250224 181300 51545083550 40150 40150 40150 40150 0
41 20250224 181200 51545083550 40150 40150 40150 40150 0
42 20250224 181100 51545083550 40150 40150 40150 40150 0
43 20250224 181000 51545083550 40150 40150 40150 40150 0
44 20250224 180900 51545083550 40150 40150 40150 40150 0
45 20250224 180800 51545083550 40150 40150 40150 40150 0
46 20250224 180700 51545083550 40150 40150 40150 40150 0
47 20250224 180600 51545083550 40150 40150 40150 40150 0
48 20250224 180500 51545083550 40150 40150 40150 40150 0
49 20250224 180400 51545083550 40150 40150 40150 40150 0
50 20250224 180300 51545083550 40150 40150 40150 40150 0
51 20250224 180200 51545083550 40150 40150 40150 40150 0
52 20250224 180100 51545083550 40150 40150 40150 40150 0
53 20250224 180000 51545083550 40150 40150 40150 40150 0
54 20250224 175900 51545083550 40150 40150 40150 40150 0
55 20250224 175800 51545083550 40150 40150 40150 40150 0
56 20250224 175700 51545083550 40150 40150 40150 40150 0
57 20250224 175600 51545083550 40150 40150 40150 40150 0
58 20250224 175500 51545083550 40150 40150 40150 40150 0
59 20250224 175400 51545083550 40150 40150 40150 40150 0
60 20250224 175300 51545083550 40150 40150 40150 40150 0
61 20250224 175200 51545083550 40150 40150 40150 40150 0
62 20250224 175100 51545083550 40150 40150 40150 40150 15884
63 20250224 175000 51545083550 40150 40150 40150 40150 0
64 20250224 174900 51545083550 40150 40150 40150 40150 0
65 20250224 174800 51545083550 40150 40150 40150 40150 0
66 20250224 174700 51545083550 40150 40150 40150 40150 0
67 20250224 174600 51545083550 40150 40150 40150 40150 0
68 20250224 174500 51545083550 40150 40150 40150 40150 0
69 20250224 174400 51545083550 40150 40150 40150 40150 0
70 20250224 174300 51545083550 40150 40150 40150 40150 0
71 20250224 174200 51545083550 40150 40150 40150 40150 0
72 20250224 174100 51545083550 40150 40150 40150 40150 0
73 20250224 174000 51545083550 40150 40150 40150 40150 0
74 20250224 173900 51545083550 40150 40150 40150 40150 0
75 20250224 173800 51545083550 40150 40150 40150 40150 0
76 20250224 173700 51545083550 40150 40150 40150 40150 0
77 20250224 173600 51545083550 40150 40150 40150 40150 0
78 20250224 173500 51545083550 40150 40150 40150 40150 0
79 20250224 173400 51545083550 40150 40150 40150 40150 0
80 20250224 173300 51545083550 40150 40150 40150 40150 0
81 20250224 173200 51545083550 40150 40150 40150 40150 0
82 20250224 173100 51545083550 40150 40150 40150 40150 0
83 20250224 173000 51545083550 40150 40150 40150 40150 0
84 20250224 172900 51545083550 40150 40150 40150 40150 0
85 20250224 172800 51545083550 40150 40150 40150 40150 0
86 20250224 172700 51545083550 40150 40150 40150 40150 0
87 20250224 172600 51545083550 40150 40150 40150 40150 0
88 20250224 172500 51545083550 40150 40150 40150 40150 0
89 20250224 172400 51545083550 40150 40150 40150 40150 0
90 20250224 172300 51545083550 40150 40150 40150 40150 0
91 20250224 172200 51545083550 40150 40150 40150 40150 0
92 20250224 172100 51545083550 40150 40150 40150 40150 15884
93 20250224 172000 51545083550 40150 40150 40150 40150 0
94 20250224 171900 51545083550 40150 40150 40150 40150 0
95 20250224 171800 51545083550 40150 40150 40150 40150 0
96 20250224 171700 51545083550 40150 40150 40150 40150 0
97 20250224 171600 51545083550 40150 40150 40150 40150 0
98 20250224 171500 51545083550 40150 40150 40150 40150 0
99 20250224 171400 51545083550 40150 40150 40150 40150 0
100 20250224 171300 51545083550 40150 40150 40150 40150 0
101 20250224 171200 51545083550 40150 40150 40150 40150 0
102 20250224 171100 51545083550 40150 40150 40150 40150 0
103 20250224 171000 51545083550 40150 40150 40150 40150 0
104 20250224 170900 51545083550 40150 40150 40150 40150 0
105 20250224 170800 51545083550 40150 40150 40150 40150 0
106 20250224 170700 51545083550 40150 40150 40150 40150 0
107 20250224 170600 51545083550 40150 40150 40150 40150 0
108 20250224 170500 51545083550 40150 40150 40150 40150 0
109 20250224 170400 51545083550 40150 40150 40150 40150 0
110 20250224 170300 51545083550 40150 40150 40150 40150 0
111 20250224 170200 51545083550 40150 40150 40150 40150 0
112 20250224 170100 51545083550 40150 40150 40150 40150 0
113 20250224 170000 51545083550 40150 40150 40150 40150 0
114 20250224 165900 51545083550 40150 40150 40150 40150 0
115 20250224 165800 51545083550 40150 40150 40150 40150 0
116 20250224 165700 51545083550 40150 40150 40150 40150 0
117 20250224 165600 51545083550 40150 40150 40150 40150 0
118 20250224 165500 51545083550 40150 40150 40150 40150 0
119 20250224 165400 51545083550 40150 40150 40150 40150 0
120 20250224 165300 51545083550 40150 40150 40150 40150 0
121 20250224 165200 51545083550 40150 40150 40150 40150 0
122 20250224 165100 51545083550 40150 40150 40150 40150 15884
123 20250224 165000 51545083550 40150 40150 40150 40150 0
124 20250224 164900 51545083550 40150 40150 40150 40150 0
125 20250224 164800 51545083550 40150 40150 40150 40150 0
126 20250224 164700 51545083550 40150 40150 40150 40150 0
127 20250224 164600 51545083550 40150 40150 40150 40150 0
128 20250224 164500 51545083550 40150 40150 40150 40150 0
129 20250224 164400 51545083550 40150 40150 40150 40150 0
130 20250224 164300 51545083550 40150 40150 40150 40150 0
131 20250224 164200 51545083550 40150 40150 40150 40150 0
132 20250224 164100 51545083550 40150 40150 40150 40150 0
133 20250224 164000 51545083550 40150 40150 40150 40150 0
134 20250224 163900 51545083550 40150 40150 40150 40150 0
135 20250224 163800 51545083550 40150 40150 40150 40150 0
136 20250224 163700 51545083550 40150 40150 40150 40150 0
137 20250224 163600 51545083550 40150 40150 40150 40150 0
138 20250224 163500 51545083550 40150 40150 40150 40150 0
139 20250224 163400 51545083550 40150 40150 40150 40150 0
140 20250224 163300 51545083550 40150 40150 40150 40150 0
141 20250224 163200 51545083550 40150 40150 40150 40150 0
142 20250224 163100 51545083550 40150 40150 40150 40150 0
143 20250224 163000 51545083550 40150 40150 40150 40150 0
144 20250224 162900 51545083550 40150 40150 40150 40150 0
145 20250224 162800 51545083550 40150 40150 40150 40150 0
146 20250224 162700 51545083550 40150 40150 40150 40150 0
147 20250224 162600 51545083550 40150 40150 40150 40150 0
148 20250224 162500 51545083550 40150 40150 40150 40150 0
149 20250224 162400 51545083550 40150 40150 40150 40150 0
150 20250224 162300 51545083550 40150 40150 40150 40150 0
151 20250224 162200 51545083550 40150 40150 40150 40150 0
152 20250224 162100 51545083550 40150 40150 40150 40150 15884
153 20250224 162000 51545083550 40150 40150 40150 40150 0
154 20250224 161900 51545083550 40150 40150 40150 40150 0
155 20250224 161800 51545083550 40150 40150 40150 40150 0
156 20250224 161700 51545083550 40150 40150 40150 40150 0
157 20250224 161600 51545083550 40150 40150 40150 40150 0
158 20250224 161500 51545083550 40150 40150 40150 40150 0
159 20250224 161400 51545083550 40150 40150 40150 40150 0
160 20250224 161300 51545083550 40150 40150 40150 40150 0
161 20250224 161200 51545083550 40150 40150 40150 40150 0
162 20250224 161100 51545083550 40150 40150 40150 40150 0
163 20250224 161000 51545083550 40150 40150 40150 40150 0
164 20250224 160900 51545083550 40150 40150 40150 40150 0
165 20250224 160800 51545083550 40150 40150 40150 40150 0
166 20250224 160700 51545083550 40150 40150 40150 40150 0
167 20250224 160600 51545083550 40150 40150 40150 40150 0
168 20250224 160500 51545083550 40150 40150 40150 40150 0
169 20250224 160400 51545083550 40150 40150 40150 40150 0
170 20250224 160300 51545083550 40150 40150 40150 40150 0
171 20250224 160200 51545083550 40150 40150 40150 40150 0
172 20250224 160100 51545083550 40150 40150 40150 40150 0
173 20250224 160000 51545083550 40150 40150 40150 40150 0
174 20250224 155900 51545083550 40150 40150 40150 40150 0
175 20250224 155800 51545083550 40150 40150 40150 40150 0
176 20250224 155700 51545083550 40150 40150 40150 40150 0
177 20250224 155600 51545083550 40150 40150 40150 40150 0
178 20250224 155500 51545083550 40150 40150 40150 40150 0
179 20250224 155400 51545083550 40150 40150 40150 40150 0
180 20250224 155300 51545083550 40150 40150 40150 40150 0
181 20250224 155200 51545083550 40150 40150 40150 40150 0
182 20250224 155100 51545083550 40150 40150 40150 40150 15884
183 20250224 155000 51545083550 40150 40150 40150 40150 0
184 20250224 154900 51545083550 40150 40150 40150 40150 0
185 20250224 154800 51545083550 40150 40150 40150 40150 0
186 20250224 154700 51545083550 40150 40150 40150 40150 0
187 20250224 154600 51545083550 40150 40150 40150 40150 0
188 20250224 154500 51545083550 40150 40150 40150 40150 0
189 20250224 154400 51545083550 40150 40150 40150 40150 0
190 20250224 154300 51545083550 40150 40150 40150 40150 0
191 20250224 154200 51545083550 40150 40150 40150 40150 0
192 20250224 154100 51545083550 40150 40150 40150 40150 0
193 20250224 154000 51545083550 40150 40150 40150 40150 0
194 20250224 153900 51545083550 40150 40150 40150 40150 0
195 20250224 153800 51545083550 40150 40150 40150 40150 0
196 20250224 153700 51545083550 40150 40150 40150 40150 0
197 20250224 153600 51545083550 40150 40150 40150 40150 0
198 20250224 153500 51545083550 40150 40150 40150 40150 0
199 20250224 153400 51545083550 40150 40150 40150 40150 0
200 20250224 153300 51545083550 40150 40150 40150 40150 0
201 20250224 153200 51545083550 40150 40150 40150 40150 0
202 20250224 153100 51545083550 40150 40150 40150 40150 0
203 20250224 153000 51545083550 40150 40150 40150 40150 15884
204 20250224 152900 50907340950 40100 40100 40100 40100 0
205 20250224 152800 50907340950 40100 40100 40100 40100 0
206 20250224 152700 50907340950 40100 40100 40100 40100 0
207 20250224 152600 50907340950 40100 40100 40100 40100 0
208 20250224 152500 50907340950 40100 40100 40100 40100 0
209 20250224 152400 50907340950 40100 40100 40100 40100 0
210 20250224 152300 50907340950 40100 40100 40100 40100 0
211 20250224 152200 50907340950 40100 40100 40100 40100 0
212 20250224 152100 50907340950 40100 40100 40100 40100 0
213 20250224 152000 50907340950 40100 40100 40100 40100 0
214 20250224 151900 50907340950 40100 40100 40100 40050 3235
215 20250224 151800 50777625500 40100 40000 40100 39950 5966
216 20250224 151700 50538909200 40000 39950 40000 39950 1258
217 20250224 151600 50488621750 40000 40000 40000 39950 1885
218 20250224 151500 50413273900 40000 40000 40000 39950 1135
219 20250224 151400 50367897850 39950 39950 40000 39950 1375
220 20250224 151300 50312914250 40000 40000 40000 39950 959
221 20250224 151200 50274562800 40000 39950 40000 39950 4466
222 20250224 151100 50095989850 39950 39950 40000 39900 5530
223 20250224 151000 49875065400 39950 40050 40050 39950 2525
224 20250224 150900 49774084300 40050 40050 40050 40000 3908
225 20250224 150800 49617759200 40000 40000 40050 40000 5681
226 20250224 150700 49390417150 40050 40000 40050 40000 1074
227 20250224 150600 49347410600 40050 40050 40050 40000 1557
228 20250224 150500 49285066650 40050 40050 40050 40000 836
229 20250224 150400 49251592200 40050 40050 40100 40000 4973
230 20250224 150300 49052423600 40100 40100 40100 40050 1597
231 20250224 150200 48988395500 40100 40050 40100 40000 2739
232 20250224 150100 48878690350 40100 40100 40100 40050 632
233 20250224 150000 48853360700 40100 40050 40100 40050 1142
234 20250224 145900 48807603850 40050 40000 40100 40000 2492
235 20250224 145800 48707809550 40000 40000 40050 40000 1151
236 20250224 145700 48661755550 40000 40000 40050 40000 1115
237 20250224 145600 48617130100 40000 39950 40050 39950 962
238 20250224 145500 48578647900 40000 40000 40000 39950 1700
239 20250224 145400 48510684900 39950 40000 40000 39950 1073
240 20250224 145300 48467794150 40000 40000 40050 39950 1852
241 20250224 145200 48393715800 40000 40000 40050 40000 827
242 20250224 145100 48360626400 40000 40000 40050 40000 990
243 20250224 145000 48321015650 40000 40000 40050 39950 1399
244 20250224 144900 48265056100 40000 40000 40050 40000 963
245 20250224 144800 48226521450 40000 40000 40050 39950 1666
246 20250224 144700 48159882000 40000 39950 40050 39950 1161
247 20250224 144600 48113452100 39950 39950 40000 39950 1046
248 20250224 144500 48071631600 39950 40000 40000 39950 1263
249 20250224 144400 48021134750 39950 40000 40050 39950 1381
250 20250224 144300 47965905700 40000 40000 40050 39950 1894
251 20250224 144200 47890141300 40050 39950 40050 39950 4522
252 20250224 144100 47709245450 39950 39950 40000 39950 766
253 20250224 144000 47678627950 39950 39950 40000 39900 1090
254 20250224 143900 47635095150 39900 39950 40000 39900 4456
255 20250224 143800 47457087150 39950 39950 40000 39950 890
256 20250224 143700 47421513500 39950 39950 39950 39900 1913
257 20250224 143600 47345119750 39950 39950 40000 39900 2249
258 20250224 143500 47255271350 39950 39900 39950 39900 1173
259 20250224 143400 47208446150 39950 40000 40000 39900 2227
260 20250224 143300 47119412850 40000 39950 40000 39900 2629
261 20250224 143200 47014284250 40000 39900 40000 39900 1695
262 20250224 143100 46946579950 39900 39900 39950 39900 673
263 20250224 143000 46919724250 39900 39900 39950 39850 2733
264 20250224 142900 46810712050 39900 39900 39950 39850 2216
265 20250224 142800 46722299400 39950 39900 39950 39900 1143
266 20250224 142700 46676667800 39900 39900 39950 39900 870
267 20250224 142600 46641944700 39900 39900 39950 39850 1511
268 20250224 142500 46581644800 39900 39900 39950 39850 1104
269 20250224 142400 46537587600 39850 39850 39900 39850 1362
270 20250224 142300 46483275900 39850 39900 39900 39850 832
271 20250224 142200 46450105550 39950 39900 39950 39850 1678
272 20250224 142100 46383152750 39900 39900 39950 39900 787
273 20250224 142000 46351737500 39900 39900 39950 39900 739
274 20250224 141900 46322250150 39900 39850 39950 39850 1241
275 20250224 141800 46272756350 39850 39850 39900 39800 878
276 20250224 141700 46237769650 39850 39850 39900 39800 5259
277 20250224 141600 46028382550 39800 39850 39850 39800 2680
278 20250224 141500 45921649050 39800 39800 39850 39800 1036
279 20250224 141400 45880400050 39850 39800 39850 39800 1156
280 20250224 141300 45834372450 39800 39850 39850 39800 2783
281 20250224 141200 45723571250 39850 39900 39950 39800 9711
282 20250224 141100 45336588300 39900 39900 39950 39900 891
283 20250224 141000 45301022200 39900 39900 39950 39900 1175
284 20250224 140900 45254132100 39900 39950 39950 39900 2512
285 20250224 140800 45153873500 39950 39950 39950 39900 1064
286 20250224 140700 45111393000 39950 39900 39950 39900 823
287 20250224 140600 45078540500 39900 39950 40000 39900 1531
288 20250224 140500 45017416150 39950 39950 40000 39900 1577
289 20250224 140400 44954430250 39900 39900 39950 39900 935
290 20250224 140300 44917102900 39900 39950 40000 39900 1954
291 20250224 140200 44839050950 39950 39950 40000 39950 1006
292 20250224 140100 44798832900 39950 39900 40000 39900 1401
293 20250224 140000 44742853400 39900 39900 39950 39900 1150
294 20250224 135900 44696954250 39900 39950 40000 39900 1814
295 20250224 135800 44624490100 39950 39950 40000 39950 927
296 20250224 135700 44587453450 39950 39950 40000 39950 1024
297 20250224 135600 44546536900 39950 39950 40000 39950 899
298 20250224 135500 44510617500 39900 39950 39950 39900 1395
299 20250224 135400 44454933250 39900 39950 39950 39900 2284
300 20250224 135300 44363780000 39950 39950 40000 39900 1031
301 20250224 135200 44322603500 39900 39950 40000 39900 2018
302 20250224 135100 44242000400 39950 40000 40000 39950 6900
303 20250224 135000 43966333850 39950 40000 40050 39950 4648
304 20250224 134900 43780378400 40000 40000 40050 40000 1610
305 20250224 134800 43715948500 40000 40000 40050 40000 1343
306 20250224 134700 43662216700 40000 40000 40050 40000 497
307 20250224 134600 43642329400 40000 40050 40100 40000 2549
308 20250224 134500 43540311500 40050 40000 40100 40000 936
309 20250224 134400 43502833400 40050 40050 40100 40000 3314
310 20250224 134300 43370089900 40100 40050 40100 40050 1046
311 20250224 134200 43328175250 40100 40100 40100 40050 627
312 20250224 134100 43303048450 40050 40050 40100 40050 471
313 20250224 134000 43284173450 40100 40100 40150 40050 2519
314 20250224 133900 43183114250 40150 40150 40150 40100 944
315 20250224 133800 43145234850 40100 40100 40150 40100 794
316 20250224 133700 43113389100 40100 40100 40150 40100 605
317 20250224 133600 43089127100 40100 40100 40150 40100 901
318 20250224 133500 43052983950 40150 40100 40150 40050 425
319 20250224 133400 43035935800 40100 40100 40100 40050 895
320 20250224 133300 43000077800 40050 40100 40150 40050 919
321 20250224 133200 42963226550 40150 40050 40150 40050 994
322 20250224 133100 42923362350 40050 40100 40150 40050 1389
323 20250224 133000 42867680850 40100 40100 40150 40050 820
324 20250224 132900 42834801850 40100 40150 40150 40100 1113
325 20250224 132800 42790167400 40150 40100 40150 40100 1119
326 20250224 132700 42745263400 40100 40100 40150 40050 504
327 20250224 132600 42725051000 40100 40150 40200 40050 1060
328 20250224 132500 42682521150 40150 40150 40200 40100 605
329 20250224 132400 42658229000 40150 40050 40150 40050 1051
330 20250224 132300 42616057400 40050 40100 40150 40050 821
331 20250224 132200 42583156450 40150 40150 40150 40100 811
332 20250224 132100 42550622650 40100 40100 40150 40100 898
333 20250224 132000 42514611150 40050 40050 40100 40050 930
334 20250224 131900 42477357700 40050 40050 40100 40050 911
335 20250224 131800 42440851900 40050 40150 40200 40050 458
336 20250224 131700 42422471800 40150 40100 40200 40100 1203
337 20250224 131600 42374177450 40100 40100 40150 40100 772
338 20250224 131500 42343214450 40100 40150 40150 40050 1232
339 20250224 131400 42293826200 40100 40150 40150 40100 1089
340 20250224 131300 42250128100 40150 40050 40150 40050 919
341 20250224 131200 42213291300 40050 40150 40150 40050 1596
342 20250224 131100 42149293450 40100 40050 40150 40050 4763
343 20250224 131000 41958182050 40100 40050 40100 40050 679
344 20250224 130900 41930981450 40100 40050 40100 40050 735
345 20250224 130800 41901538850 40050 40100 40150 40050 2326
346 20250224 130700 41808261250 40100 40100 40150 40100 688
347 20250224 130600 41780666550 40100 40050 40150 40050 480
348 20250224 130500 41761416550 40050 40050 40100 40050 752
349 20250224 130400 41731284750 40050 40050 40100 40050 338
350 20250224 130300 41717745950 40050 40000 40100 40000 3482
351 20250224 130200 41578166500 40000 39950 40000 39900 1041
352 20250224 130100 41536593750 39950 39950 39950 39900 628
353 20250224 130000 41511518350 39950 39900 40000 39900 924
354 20250224 125900 41474603000 39900 39950 40000 39900 3295
355 20250224 125800 41343055900 39900 40000 40000 39900 1872
356 20250224 125700 41268284550 40000 40000 40050 40000 1383
357 20250224 125600 41212952950 40000 40000 40050 40000 845
358 20250224 125500 41179138050 40000 39950 40000 39950 1270
359 20250224 125400 41128377850 40000 39950 40000 39950 904
360 20250224 125300 41092244950 39950 39950 40000 39950 1380
361 20250224 125200 41037103250 39950 40000 40050 39950 1576
362 20250224 125100 40974071450 40000 40050 40100 39950 6022
363 20250224 125000 40733158750 40050 40050 40100 40050 789
364 20250224 124900 40701551150 40050 40000 40100 40000 1083
365 20250224 124800 40658203950 40000 40100 40100 40000 870
366 20250224 124700 40623372150 40050 40000 40100 40000 1097
367 20250224 124600 40579446500 40000 40000 40050 40000 1135
368 20250224 124500 40534020450 40050 40000 40050 40000 1178
369 20250224 124400 40486880250 40050 40050 40050 40000 1139
370 20250224 124300 40441284400 40050 40050 40100 40050 999
371 20250224 124200 40401272150 40100 40050 40100 40050 602
372 20250224 124100 40377149550 40050 40000 40100 40000 648
373 20250224 124000 40351188800 40000 40050 40100 40000 1548
374 20250224 123900 40289185200 40050 40100 40100 40050 775
375 20250224 123800 40258141450 40100 40100 40100 40050 1121
376 20250224 123700 40213221000 40050 40050 40100 40050 666
377 20250224 123600 40186536300 40050 40050 40100 40050 934
378 20250224 123500 40149099000 40050 40100 40100 40050 949
379 20250224 123400 40111084750 40100 40150 40150 40050 2524
380 20250224 123300 40009890100 40150 40200 40250 40150 2772
381 20250224 123200 39898492050 40250 40150 40250 40150 881
382 20250224 123100 39863096500 40150 40200 40250 40150 1174
383 20250224 123000 39815905650 40250 40250 40250 40200 1102
384 20250224 122900 39771594900 40200 40200 40250 40200 1169
385 20250224 122800 39724597700 40200 40150 40200 40100 5082
386 20250224 122700 39520318400 40150 40150 40200 40100 7597
387 20250224 122600 39215230800 40150 40100 40200 40100 1408
388 20250224 122500 39158719800 40100 40150 40150 40100 1503
389 20250224 122400 39098392050 40100 40100 40150 40100 853
390 20250224 122300 39064186500 40100 40100 40150 40050 1582
391 20250224 122200 39000739300 40100 40050 40100 40050 799
392 20250224 122100 38968723800 40050 40050 40100 40050 724
393 20250224 122000 38939719750 40050 40050 40100 40050 1015
394 20250224 121900 38899055250 40050 40050 40100 40000 730
395 20250224 121800 38869824850 40100 40100 40150 40050 2789
396 20250224 121700 38758005750 40100 40050 40100 40050 1064
397 20250224 121600 38715385200 40100 40100 40100 40050 1306
398 20250224 121500 38663032950 40050 40100 40100 40050 647
399 20250224 121400 38637116300 40100 40000 40100 40000 1171
400 20250224 121300 38590243000 40000 39950 40050 39950 2120
401 20250224 121200 38505449750 39950 40000 40000 39950 1253
402 20250224 121100 38455364250 40000 39900 40000 39900 1604
403 20250224 121000 38391311250 39950 39950 39950 39900 597
404 20250224 120900 38367480850 39950 39950 40000 39950 2226
405 20250224 120800 38278536600 40000 39950 40000 39950 1670
406 20250224 120700 38211767900 40000 40000 40000 39950 389
407 20250224 120600 38196217450 39950 39950 40050 39950 1402
408 20250224 120500 38140145700 39900 39900 39950 39850 3928
409 20250224 120400 37983364900 39900 39850 39900 39850 1074
410 20250224 120300 37940547300 39850 39850 39900 39850 1295
411 20250224 120200 37888920500 39900 39900 39900 39850 711
412 20250224 120100 37860578900 39850 39900 39950 39850 1994
413 20250224 120000 37781020800 39950 39850 39950 39850 1137
414 20250224 115900 37735683450 39850 39900 39950 39850 1950
415 20250224 115800 37657906400 39900 40000 40000 39900 3805
416 20250224 115700 37505923000 40000 40000 40000 39950 2121
417 20250224 115600 37421164900 39950 40000 40000 39950 1984
418 20250224 115500 37341832100 40050 39950 40050 39950 617
419 20250224 115400 37317158550 39950 40050 40100 39950 2940
420 20250224 115300 37199532950 40050 40100 40100 40050 614
421 20250224 115200 37174939300 40100 40050 40100 40000 1466
422 20250224 115100 37116208100 40050 40050 40100 40000 1502
423 20250224 115000 37056098050 40050 40000 40100 40000 546
424 20250224 114900 37034230350 40000 40050 40100 40000 3196
425 20250224 114800 36906236550 40050 40100 40150 40050 2434
426 20250224 114700 36808620400 40100 40150 40150 40000 4910
427 20250224 114600 36611705550 40150 40050 40150 40050 3209
428 20250224 114500 36482946000 40050 40100 40150 40050 2868
429 20250224 114400 36367948700 40100 40050 40150 40050 1885
430 20250224 114300 36292371900 40100 40000 40100 39950 8083
431 20250224 114200 35968628500 39950 40000 40000 39950 1150
432 20250224 114100 35922652400 40000 40000 40000 39950 631
433 20250224 114000 35897433300 39950 39950 40000 39950 1361
434 20250224 113900 35843050300 39950 39950 40000 39950 742
435 20250224 113800 35813402600 39950 40000 40000 39900 1348
436 20250224 113700 35759545900 40000 39900 40000 39900 877
437 20250224 113600 35724503800 39900 39950 40000 39900 1403
438 20250224 113500 35668470800 39900 39900 39950 39850 1636
439 20250224 113400 35603189250 39850 39850 39900 39850 911
440 20250224 113300 35566867450 39900 39900 39950 39850 1765
441 20250224 113200 35496414550 39950 39850 39950 39850 967
442 20250224 113100 35457823200 39850 39900 39900 39850 1024
443 20250224 113000 35417001150 39900 39900 39950 39850 1527
444 20250224 112900 35356070700 39900 39900 39950 39850 1622
445 20250224 112800 35291373450 39900 39850 39900 39850 968
446 20250224 112700 35252775050 39900 39900 39900 39850 1400
447 20250224 112600 35196938900 39900 39900 39950 39850 1411
448 20250224 112500 35140645400 39900 39950 39950 39850 2346
449 20250224 112400 35047038600 39900 39900 39950 39900 1006
450 20250224 112300 35006885150 39900 39950 39950 39900 1476
451 20250224 112200 34947972850 39900 39950 40000 39900 2179
452 20250224 112100 34860937200 40000 39900 40000 39900 5959
453 20250224 112000 34622791300 39950 39900 39950 39850 1258
454 20250224 111900 34572580600 39900 39800 39900 39800 2785
455 20250224 111800 34461532000 39800 39800 39850 39800 2040
456 20250224 111700 34380268300 39800 39750 39850 39750 1504
457 20250224 111600 34320426850 39750 39700 39800 39700 935
458 20250224 111500 34283244250 39750 39750 39800 39700 3306
459 20250224 111400 34151842000 39800 39800 39800 39750 1094
460 20250224 111300 34108311400 39800 39750 39800 39700 1928
461 20250224 111200 34031669500 39750 39700 39750 39700 1173
462 20250224 111100 33985074850 39700 39700 39750 39700 1096
463 20250224 111000 33941528400 39750 39750 39750 39700 1252
464 20250224 110900 33891793700 39700 39650 39750 39650 2651
465 20250224 110800 33786555600 39650 39600 39700 39600 2394
466 20250224 110700 33691652650 39650 39600 39650 39550 668
467 20250224 110600 33665207850 39600 39600 39650 39550 1799
468 20250224 110500 33593981900 39600 39600 39600 39550 1192
469 20250224 110400 33546806100 39600 39550 39600 39550 795
470 20250224 110300 33515353950 39550 39450 39600 39450 1252
471 20250224 110200 33465893350 39450 39550 39600 39450 3418
472 20250224 110100 33330860650 39550 39550 39600 39550 887
473 20250224 110000 33295766750 39600 39550 39600 39550 1198
474 20250224 105900 33248379850 39600 39550 39600 39550 948
475 20250224 105800 33210880650 39550 39500 39600 39500 944
476 20250224 105700 33173551250 39500 39500 39550 39500 496
477 20250224 105600 33153952200 39500 39550 39600 39450 2317
478 20250224 105500 33062383850 39550 39500 39650 39500 987
479 20250224 105400 33023323250 39500 39550 39650 39500 2189
480 20250224 105300 32936771400 39550 39650 39650 39550 940
481 20250224 105200 32899568050 39600 39500 39600 39500 1350
482 20250224 105100 32846133000 39500 39550 39550 39500 2416
483 20250224 105000 32750655750 39550 39750 39750 39500 2856
484 20250224 104900 32637499950 39700 39650 39750 39650 1557
485 20250224 104800 32575629200 39650 39700 39750 39650 4133
486 20250224 104700 32411621600 39650 39650 39750 39650 2987
487 20250224 104600 32293058850 39650 39600 39700 39550 1907
488 20250224 104500 32217454050 39550 39600 39650 39550 882
489 20250224 104400 32182520500 39600 39650 39700 39600 1917
490 20250224 104300 32106559500 39600 39600 39650 39500 1241
491 20250224 104200 32057436700 39550 39550 39600 39450 2086
492 20250224 104100 31974905050 39550 39500 39550 39500 1511
493 20250224 104000 31915197600 39550 39450 39550 39450 1200
494 20250224 103900 31867792650 39500 39400 39500 39350 2427
495 20250224 103800 31772152350 39350 39400 39450 39350 2058
496 20250224 103700 31691076350 39350 39450 39500 39350 1040
497 20250224 103600 31650051550 39450 39400 39450 39350 791
498 20250224 103500 31618874800 39350 39300 39400 39250 1061
499 20250224 103400 31577151150 39300 39250 39300 39200 2604
500 20250224 103300 31474918800 39250 39300 39350 39250 3318
501 20250224 103200 31344610500 39250 39250 39400 39200 3218
502 20250224 103100 31218269450 39200 39350 39400 39200 8256
503 20250224 103000 30894110900 39400 39350 39400 39300 4787
504 20250224 102900 30705869050 39400 39400 39450 39350 1604
505 20250224 102800 30642685400 39400 39400 39450 39350 1029
506 20250224 102700 30602146100 39400 39400 39450 39350 2322
507 20250224 102600 30510655050 39400 39400 39550 39350 2056
508 20250224 102500 30429607900 39400 39450 39500 39350 2390
509 20250224 102400 30335438600 39450 39600 39650 39400 9462
510 20250224 102300 29961317000 39600 39700 39700 39600 845
511 20250224 102200 29927811200 39650 39550 39650 39500 2145
512 20250224 102100 29842884800 39500 39500 39550 39450 1212
513 20250224 102000 29795009100 39400 39500 39500 39400 1612
514 20250224 101900 29731414550 39500 39450 39500 39400 1934
515 20250224 101800 29655106350 39450 39450 39450 39400 3697
516 20250224 101700 29509428750 39400 39450 39500 39400 1207
517 20250224 101600 29461819100 39450 39450 39500 39400 986
518 20250224 101500 29422921650 39450 39400 39500 39400 2034
519 20250224 101400 29342689600 39400 39400 39450 39400 1027
520 20250224 101300 29302210950 39400 39450 39450 39350 1769
521 20250224 101200 29232529850 39400 39450 39450 39400 3076
522 20250224 101100 29111308850 39500 39450 39500 39400 1832
523 20250224 101000 29039064800 39450 39500 39500 39400 3172
524 20250224 100900 28913958700 39550 39550 39600 39500 2180
525 20250224 100800 28827834050 39550 39550 39650 39500 2872
526 20250224 100700 28714225750 39550 39550 39550 39500 2436
527 20250224 100600 28617966650 39500 39500 39550 39450 6669
528 20250224 100500 28354525500 39500 39300 39500 39250 4183
529 20250224 100400 28189900550 39350 39300 39350 39250 3511
530 20250224 100300 28051929700 39300 39350 39400 39250 4226
531 20250224 100200 27885828600 39400 39250 39450 39200 7480
532 20250224 100100 27592009200 39250 39350 39400 39250 6339
533 20250224 100000 27342897450 39350 39350 39400 39250 9478
534 20250224 095900 26970546400 39300 39450 39500 39300 25937
535 20250224 095800 25949336950 39450 39500 39550 39450 10158
536 20250224 095700 25548086450 39550 39600 39650 39500 12450
537 20250224 095600 25055443100 39600 39700 39750 39600 4746
538 20250224 095500 24867259750 39700 39750 39800 39650 7216
539 20250224 095400 24580663150 39750 39800 39850 39750 2508
540 20250224 095300 24480911300 39850 39800 39900 39750 5333
541 20250224 095200 24268625050 39750 39700 39800 39700 1203
542 20250224 095100 24220831800 39650 39650 39750 39650 2968
543 20250224 095000 24103019700 39700 39600 39700 39600 7774
544 20250224 094900 23794751100 39600 39850 39900 39600 8014
545 20250224 094800 23476680300 39850 39950 39950 39850 5670
546 20250224 094700 23250520200 39950 39900 39950 39850 2151
547 20250224 094600 23164696800 39900 39850 39900 39850 953
548 20250224 094500 23126707800 39850 39900 39950 39850 1648
549 20250224 094400 23060964650 39950 39850 39950 39850 1595
550 20250224 094300 22997313550 39900 39800 39900 39700 4804
551 20250224 094200 22806162800 39800 39800 39800 39700 1083
552 20250224 094100 22763097000 39800 39900 39900 39700 3925
553 20250224 094000 22606934100 39850 39900 39950 39800 2093
554 20250224 093900 22523457300 39850 39700 39850 39650 4734
555 20250224 093800 22335179600 39700 39700 39750 39650 11410
556 20250224 093700 21882392900 39750 39800 39850 39700 1515
557 20250224 093600 21822174900 39800 39850 39900 39700 4638
558 20250224 093500 21637690300 39850 39750 39900 39750 2090
559 20250224 093400 21554498750 39850 40000 40000 39700 13379
560 20250224 093300 21021698100 40050 39950 40050 39950 1889
561 20250224 093200 20946172300 39950 40000 40000 39900 1409
562 20250224 093100 20889848850 40000 39900 40100 39900 5273
563 20250224 093000 20678939450 39850 39800 39900 39800 4109
564 20250224 092900 20515229650 39800 39850 39850 39800 3171
565 20250224 092800 20388981050 39850 39900 39950 39800 5470
566 20250224 092700 20170864400 39950 40000 40000 39900 6197
567 20250224 092600 19923362900 40050 40000 40100 40000 1781
568 20250224 092500 19852059400 40000 40050 40050 40000 4942
569 20250224 092400 19654301100 40050 40000 40050 40000 2941
570 20250224 092300 19536645050 40000 40200 40250 39950 11617
571 20250224 092200 19071061350 40250 40150 40250 40100 5469
572 20250224 092100 18851235150 40150 40000 40150 39950 7998
573 20250224 092000 18530748650 40000 40100 40100 39850 10453
574 20250224 091900 18112994350 40050 40050 40050 39950 3352
575 20250224 091800 17978893350 40000 39950 40100 39850 10057
576 20250224 091700 17577660400 40000 40200 40200 39900 12186
577 20250224 091600 17089859950 40200 39800 40250 39750 17183
578 20250224 091500 16401785900 39800 39750 39800 39650 3271
579 20250224 091400 16271995100 39850 39500 39850 39450 6703
580 20250224 091300 16006202000 39500 39600 39650 39500 22411
581 20250224 091200 15120201550 39650 39700 39800 39600 9423
582 20250224 091100 14746339250 39750 39650 39800 39600 5548
583 20250224 091000 14526055250 39600 39700 39800 39600 4921
584 20250224 090900 14330781750 39700 39850 39900 39700 9790
585 20250224 090800 13940939000 39900 39950 40000 39800 13139
586 20250224 090700 13416759000 40000 39800 40050 39750 20062
587 20250224 090600 12615548800 39800 39500 39800 39500 11409
588 20250224 090500 12163685650 39550 39450 39600 39400 12043
589 20250224 090400 11688067700 39450 39200 39650 39200 28730
590 20250224 090300 10555442600 39250 39050 39350 39050 23854
591 20250224 090200 9622117050 39050 39100 39200 39000 50272
592 20250224 090100 7656344850 39050 39000 39400 38950 68926
593 20250224 090000 4962199350 39000 40100 40150 38950 123937