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
007820/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185100,1091209190,4720,4720,4720,4720,2377
20250224,185000,1091209190,4720,4720,4720,4720,0
20250224,184900,1091209190,4720,4720,4720,4720,0
20250224,184800,1091209190,4720,4720,4720,4720,0
20250224,184700,1091209190,4720,4720,4720,4720,0
20250224,184600,1091209190,4720,4720,4720,4720,0
20250224,184500,1091209190,4720,4720,4720,4720,0
20250224,184400,1091209190,4720,4720,4720,4720,0
20250224,184300,1091209190,4720,4720,4720,4720,0
20250224,184200,1091209190,4720,4720,4720,4720,0
20250224,184100,1091209190,4720,4720,4720,4720,0
20250224,184000,1091209190,4720,4720,4720,4720,0
20250224,183900,1091209190,4720,4720,4720,4720,0
20250224,183800,1091209190,4720,4720,4720,4720,0
20250224,183700,1091209190,4720,4720,4720,4720,0
20250224,183600,1091209190,4720,4720,4720,4720,0
20250224,183500,1091209190,4720,4720,4720,4720,0
20250224,183400,1091209190,4720,4720,4720,4720,0
20250224,183300,1091209190,4720,4720,4720,4720,0
20250224,183200,1091209190,4720,4720,4720,4720,0
20250224,183100,1091209190,4720,4720,4720,4720,0
20250224,183000,1091209190,4720,4720,4720,4720,0
20250224,182900,1091209190,4720,4720,4720,4720,0
20250224,182800,1091209190,4720,4720,4720,4720,0
20250224,182700,1091209190,4720,4720,4720,4720,0
20250224,182600,1091209190,4720,4720,4720,4720,0
20250224,182500,1091209190,4720,4720,4720,4720,0
20250224,182400,1091209190,4720,4720,4720,4720,0
20250224,182300,1091209190,4720,4720,4720,4720,0
20250224,182200,1091209190,4720,4720,4720,4720,0
20250224,182100,1091209190,4720,4720,4720,4720,2377
20250224,182000,1091209190,4720,4720,4720,4720,0
20250224,181900,1091209190,4720,4720,4720,4720,0
20250224,181800,1091209190,4720,4720,4720,4720,0
20250224,181700,1091209190,4720,4720,4720,4720,0
20250224,181600,1091209190,4720,4720,4720,4720,0
20250224,181500,1091209190,4720,4720,4720,4720,0
20250224,181400,1091209190,4720,4720,4720,4720,0
20250224,181300,1091209190,4720,4720,4720,4720,0
20250224,181200,1091209190,4720,4720,4720,4720,0
20250224,181100,1091209190,4720,4720,4720,4720,0
20250224,181000,1091209190,4720,4720,4720,4720,0
20250224,180900,1091209190,4720,4720,4720,4720,0
20250224,180800,1091209190,4720,4720,4720,4720,0
20250224,180700,1091209190,4720,4720,4720,4720,0
20250224,180600,1091209190,4720,4720,4720,4720,0
20250224,180500,1091209190,4720,4720,4720,4720,0
20250224,180400,1091209190,4720,4720,4720,4720,0
20250224,180300,1091209190,4720,4720,4720,4720,0
20250224,180200,1091209190,4720,4720,4720,4720,0
20250224,180100,1091209190,4720,4720,4720,4720,0
20250224,180000,1091209190,4720,4720,4720,4720,0
20250224,175900,1091209190,4720,4720,4720,4720,0
20250224,175800,1091209190,4720,4720,4720,4720,0
20250224,175700,1091209190,4720,4720,4720,4720,0
20250224,175600,1091209190,4720,4720,4720,4720,0
20250224,175500,1091209190,4720,4720,4720,4720,0
20250224,175400,1091209190,4720,4720,4720,4720,0
20250224,175300,1091209190,4720,4720,4720,4720,0
20250224,175200,1091209190,4720,4720,4720,4720,0
20250224,175100,1091209190,4720,4720,4720,4720,2377
20250224,175000,1091209190,4720,4720,4720,4720,0
20250224,174900,1091209190,4720,4720,4720,4720,0
20250224,174800,1091209190,4720,4720,4720,4720,0
20250224,174700,1091209190,4720,4720,4720,4720,0
20250224,174600,1091209190,4720,4720,4720,4720,0
20250224,174500,1091209190,4720,4720,4720,4720,0
20250224,174400,1091209190,4720,4720,4720,4720,0
20250224,174300,1091209190,4720,4720,4720,4720,0
20250224,174200,1091209190,4720,4720,4720,4720,0
20250224,174100,1091209190,4720,4720,4720,4720,0
20250224,174000,1091209190,4720,4720,4720,4720,0
20250224,173900,1091209190,4720,4720,4720,4720,0
20250224,173800,1091209190,4720,4720,4720,4720,0
20250224,173700,1091209190,4720,4720,4720,4720,0
20250224,173600,1091209190,4720,4720,4720,4720,0
20250224,173500,1091209190,4720,4720,4720,4720,0
20250224,173400,1091209190,4720,4720,4720,4720,0
20250224,173300,1091209190,4720,4720,4720,4720,0
20250224,173200,1091209190,4720,4720,4720,4720,0
20250224,173100,1091209190,4720,4720,4720,4720,0
20250224,173000,1091209190,4720,4720,4720,4720,0
20250224,172900,1091209190,4720,4720,4720,4720,0
20250224,172800,1091209190,4720,4720,4720,4720,0
20250224,172700,1091209190,4720,4720,4720,4720,0
20250224,172600,1091209190,4720,4720,4720,4720,0
20250224,172500,1091209190,4720,4720,4720,4720,0
20250224,172400,1091209190,4720,4720,4720,4720,0
20250224,172300,1091209190,4720,4720,4720,4720,0
20250224,172200,1091209190,4720,4720,4720,4720,0
20250224,172100,1091209190,4720,4720,4720,4720,2377
20250224,172000,1091209190,4720,4720,4720,4720,0
20250224,171900,1091209190,4720,4720,4720,4720,0
20250224,171800,1091209190,4720,4720,4720,4720,0
20250224,171700,1091209190,4720,4720,4720,4720,0
20250224,171600,1091209190,4720,4720,4720,4720,0
20250224,171500,1091209190,4720,4720,4720,4720,0
20250224,171400,1091209190,4720,4720,4720,4720,0
20250224,171300,1091209190,4720,4720,4720,4720,0
20250224,171200,1091209190,4720,4720,4720,4720,0
20250224,171100,1091209190,4720,4720,4720,4720,0
20250224,171000,1091209190,4720,4720,4720,4720,0
20250224,170900,1091209190,4720,4720,4720,4720,0
20250224,170800,1091209190,4720,4720,4720,4720,0
20250224,170700,1091209190,4720,4720,4720,4720,0
20250224,170600,1091209190,4720,4720,4720,4720,0
20250224,170500,1091209190,4720,4720,4720,4720,0
20250224,170400,1091209190,4720,4720,4720,4720,0
20250224,170300,1091209190,4720,4720,4720,4720,0
20250224,170200,1091209190,4720,4720,4720,4720,0
20250224,170100,1091209190,4720,4720,4720,4720,0
20250224,170000,1091209190,4720,4720,4720,4720,0
20250224,165900,1091209190,4720,4720,4720,4720,0
20250224,165800,1091209190,4720,4720,4720,4720,0
20250224,165700,1091209190,4720,4720,4720,4720,0
20250224,165600,1091209190,4720,4720,4720,4720,0
20250224,165500,1091209190,4720,4720,4720,4720,0
20250224,165400,1091209190,4720,4720,4720,4720,0
20250224,165300,1091209190,4720,4720,4720,4720,0
20250224,165200,1091209190,4720,4720,4720,4720,0
20250224,165100,1091209190,4720,4720,4720,4720,2377
20250224,165000,1091209190,4720,4720,4720,4720,0
20250224,164900,1091209190,4720,4720,4720,4720,0
20250224,164800,1091209190,4720,4720,4720,4720,0
20250224,164700,1091209190,4720,4720,4720,4720,0
20250224,164600,1091209190,4720,4720,4720,4720,0
20250224,164500,1091209190,4720,4720,4720,4720,0
20250224,164400,1091209190,4720,4720,4720,4720,0
20250224,164300,1091209190,4720,4720,4720,4720,0
20250224,164200,1091209190,4720,4720,4720,4720,0
20250224,164100,1091209190,4720,4720,4720,4720,0
20250224,164000,1091209190,4720,4720,4720,4720,0
20250224,163900,1091209190,4720,4720,4720,4720,0
20250224,163800,1091209190,4720,4720,4720,4720,0
20250224,163700,1091209190,4720,4720,4720,4720,0
20250224,163600,1091209190,4720,4720,4720,4720,0
20250224,163500,1091209190,4720,4720,4720,4720,0
20250224,163400,1091209190,4720,4720,4720,4720,0
20250224,163300,1091209190,4720,4720,4720,4720,0
20250224,163200,1091209190,4720,4720,4720,4720,0
20250224,163100,1091209190,4720,4720,4720,4720,0
20250224,163000,1091209190,4720,4720,4720,4720,0
20250224,162900,1091209190,4720,4720,4720,4720,0
20250224,162800,1091209190,4720,4720,4720,4720,0
20250224,162700,1091209190,4720,4720,4720,4720,0
20250224,162600,1091209190,4720,4720,4720,4720,0
20250224,162500,1091209190,4720,4720,4720,4720,0
20250224,162400,1091209190,4720,4720,4720,4720,0
20250224,162300,1091209190,4720,4720,4720,4720,0
20250224,162200,1091209190,4720,4720,4720,4720,0
20250224,162100,1091209190,4720,4720,4720,4720,2377
20250224,162000,1091209190,4720,4720,4720,4720,0
20250224,161900,1091209190,4720,4720,4720,4720,0
20250224,161800,1091209190,4720,4720,4720,4720,0
20250224,161700,1091209190,4720,4720,4720,4720,0
20250224,161600,1091209190,4720,4720,4720,4720,0
20250224,161500,1091209190,4720,4720,4720,4720,0
20250224,161400,1091209190,4720,4720,4720,4720,0
20250224,161300,1091209190,4720,4720,4720,4720,0
20250224,161200,1091209190,4720,4720,4720,4720,0
20250224,161100,1091209190,4720,4720,4720,4720,0
20250224,161000,1091209190,4720,4720,4720,4720,0
20250224,160900,1091209190,4720,4720,4720,4720,0
20250224,160800,1091209190,4720,4720,4720,4720,0
20250224,160700,1091209190,4720,4720,4720,4720,0
20250224,160600,1091209190,4720,4720,4720,4720,0
20250224,160500,1091209190,4720,4720,4720,4720,0
20250224,160400,1091209190,4720,4720,4720,4720,0
20250224,160300,1091209190,4720,4720,4720,4720,0
20250224,160200,1091209190,4720,4720,4720,4720,0
20250224,160100,1091209190,4720,4720,4720,4720,0
20250224,160000,1091209190,4720,4720,4720,4720,0
20250224,155900,1091209190,4720,4720,4720,4720,0
20250224,155800,1091209190,4720,4720,4720,4720,0
20250224,155700,1091209190,4720,4720,4720,4720,0
20250224,155600,1091209190,4720,4720,4720,4720,0
20250224,155500,1091209190,4720,4720,4720,4720,0
20250224,155400,1091209190,4720,4720,4720,4720,0
20250224,155300,1091209190,4720,4720,4720,4720,0
20250224,155200,1091209190,4720,4720,4720,4720,0
20250224,155100,1091209190,4720,4720,4720,4720,2377
20250224,155000,1091209190,4720,4720,4720,4720,0
20250224,154900,1091209190,4720,4720,4720,4720,0
20250224,154800,1091209190,4720,4720,4720,4720,0
20250224,154700,1091209190,4720,4720,4720,4720,0
20250224,154600,1091209190,4720,4720,4720,4720,0
20250224,154500,1091209190,4720,4720,4720,4720,0
20250224,154400,1091209190,4720,4720,4720,4720,0
20250224,154300,1091209190,4720,4720,4720,4720,0
20250224,154200,1091209190,4720,4720,4720,4720,0
20250224,154100,1091209190,4720,4720,4720,4720,0
20250224,154000,1091209190,4720,4720,4720,4720,0
20250224,153900,1091209190,4720,4720,4720,4720,0
20250224,153800,1091209190,4720,4720,4720,4720,0
20250224,153700,1091209190,4720,4720,4720,4720,0
20250224,153600,1091209190,4720,4720,4720,4720,0
20250224,153500,1091209190,4720,4720,4720,4720,0
20250224,153400,1091209190,4720,4720,4720,4720,0
20250224,153300,1091209190,4720,4720,4720,4720,0
20250224,153200,1091209190,4720,4720,4720,4720,0
20250224,153100,1091209190,4720,4720,4720,4720,0
20250224,153000,1091209190,4720,4720,4720,4720,2377
20250224,152900,1079989750,4715,4715,4715,4715,0
20250224,152800,1079989750,4715,4715,4715,4715,0
20250224,152700,1079989750,4715,4715,4715,4715,0
20250224,152600,1079989750,4715,4715,4715,4715,0
20250224,152500,1079989750,4715,4715,4715,4715,0
20250224,152400,1079989750,4715,4715,4715,4715,0
20250224,152300,1079989750,4715,4715,4715,4715,0
20250224,152200,1079989750,4715,4715,4715,4715,0
20250224,152100,1079989750,4715,4715,4715,4715,0
20250224,152000,1079989750,4715,4715,4715,4715,0
20250224,151900,1079989750,4715,4710,4715,4705,822
20250224,151800,1076118020,4710,4705,4710,4705,364
20250224,151700,1074404650,4710,4705,4710,4705,56
20250224,151600,1074141150,4710,4710,4710,4710,6
20250224,151500,1074112890,4710,4705,4710,4705,609
20250224,151400,1071245855,4705,4710,4710,4705,1589
20250224,151300,1063765015,4720,4715,4720,4715,2314
20250224,151200,1052852960,4720,4720,4720,4720,91
20250224,151100,1052423440,4720,4725,4725,4720,303
20250224,151000,1050993265,4730,4725,4730,4725,201
20250224,150900,1050043490,4725,4735,4735,4725,120
20250224,150800,1049475970,4735,4730,4735,4730,406
20250224,150700,1047554960,4730,4730,4730,4725,714
20250224,150600,1044180240,4730,4730,4730,4730,1035
20250224,150500,1039284690,4730,4725,4730,4725,235
20250224,150400,1038173325,4730,4730,4730,4730,36
20250224,150300,1038003045,4730,4725,4730,4725,397
20250224,150200,1036125880,4725,4715,4725,4710,1331
20250224,150100,1029847630,4720,4715,4720,4715,266
20250224,150000,1028593355,4715,4715,4715,4715,339
20250224,145900,1026994970,4715,4710,4715,4710,460
20250224,145800,1024826565,4705,4710,4710,4705,412
20250224,145700,1022887005,4715,4715,4715,4715,0
20250224,145600,1022887005,4715,4715,4715,4715,20
20250224,145500,1022792705,4715,4715,4715,4715,28
20250224,145400,1022660685,4715,4715,4715,4715,223
20250224,145300,1021609240,4715,4710,4715,4710,282
20250224,145200,1020280895,4715,4710,4715,4710,626
20250224,145100,1017331920,4710,4705,4710,4705,171
20250224,145000,1016526670,4705,4710,4710,4705,292
20250224,144900,1015152180,4715,4715,4715,4715,0
20250224,144800,1015152180,4715,4715,4715,4715,1
20250224,144700,1015147465,4710,4710,4710,4710,42
20250224,144600,1014949645,4710,4710,4710,4710,190
20250224,144500,1014054745,4710,4715,4715,4710,101
20250224,144400,1013578535,4715,4715,4715,4715,190
20250224,144300,1012682685,4705,4705,4705,4705,32
20250224,144200,1012532125,4720,4720,4720,4720,26
20250224,144100,1012409405,4720,4725,4725,4720,11
20250224,144000,1012357435,4725,4725,4725,4725,1
20250224,143900,1012352710,4720,4720,4720,4720,33
20250224,143800,1012196950,4720,4725,4725,4720,291
20250224,143700,1010822930,4725,4725,4725,4725,10
20250224,143600,1010775680,4720,4705,4720,4705,503
20250224,143500,1008402015,4720,4720,4720,4720,45
20250224,143400,1008189615,4715,4710,4715,4710,857
20250224,143300,1004150265,4705,4705,4705,4705,3
20250224,143200,1004136150,4705,4705,4705,4705,32
20250224,143100,1003985590,4705,4705,4705,4705,4
20250224,143000,1003966770,4705,4710,4710,4700,271
20250224,142900,1002691330,4710,4710,4710,4710,21
20250224,142800,1002592420,4700,4710,4710,4700,232
20250224,142700,1001500020,4715,4715,4715,4715,0
20250224,142600,1001500020,4715,4695,4715,4695,3979
20250224,142500,982797810,4695,4695,4695,4690,2969
20250224,142400,968864930,4695,4700,4700,4695,1255
20250224,142300,962968625,4705,4705,4705,4700,304
20250224,142200,961538635,4705,4710,4710,4705,197
20250224,142100,960611735,4705,4705,4705,4705,32
20250224,142000,960461175,4705,4710,4715,4700,1164
20250224,141900,954988130,4710,4710,4710,4710,20
20250224,141800,954893930,4710,4710,4710,4710,211
20250224,141700,953900120,4715,4715,4715,4710,433
20250224,141600,951858685,4715,4715,4715,4715,1
20250224,141500,951853970,4710,4710,4710,4710,0
20250224,141400,951853970,4710,4710,4710,4710,225
20250224,141300,950794220,4710,4710,4710,4710,788
20250224,141200,947082740,4710,4710,4710,4710,5
20250224,141100,947059190,4700,4700,4700,4700,0
20250224,141000,947059190,4700,4705,4705,4700,1078
20250224,140900,941988315,4700,4700,4700,4700,659
20250224,140800,938891015,4700,4700,4700,4695,263
20250224,140700,937655060,4700,4700,4700,4700,103
20250224,140600,937170960,4700,4700,4705,4700,235
20250224,140500,936066440,4700,4700,4700,4700,20
20250224,140400,935972440,4700,4700,4700,4700,259
20250224,140300,934755140,4700,4700,4700,4700,0
20250224,140200,934755140,4700,4700,4700,4700,223
20250224,140100,933707040,4700,4705,4705,4700,4
20250224,140000,933688235,4705,4705,4705,4705,0
20250224,135900,933688235,4705,4700,4705,4700,56
20250224,135800,933425020,4700,4705,4705,4700,795
20250224,135700,929685500,4705,4705,4705,4705,0
20250224,135600,929685500,4705,4705,4705,4705,1
20250224,135500,929680795,4700,4700,4700,4700,222
20250224,135400,928637395,4705,4705,4705,4705,0
20250224,135300,928637395,4705,4705,4710,4705,1040
20250224,135200,923744180,4705,4700,4705,4700,1033
20250224,135100,918883945,4700,4700,4705,4700,1023
20250224,135000,914071845,4705,4710,4710,4705,133
20250224,134900,913445940,4710,4710,4710,4710,32
20250224,134800,913295220,4710,4700,4710,4700,60
20250224,134700,913013035,4705,4705,4705,4705,190
20250224,134600,912119085,4710,4710,4710,4710,8
20250224,134500,912081405,4705,4705,4705,4705,1
20250224,134400,912076700,4705,4705,4705,4700,47
20250224,134300,911855725,4700,4700,4700,4700,191
20250224,134200,910958025,4700,4700,4700,4700,917
20250224,134100,906648125,4705,4705,4705,4705,121
20250224,134000,906078820,4700,4705,4705,4700,396
20250224,133900,904215800,4705,4705,4705,4705,235
20250224,133800,903110125,4705,4700,4705,4700,1285
20250224,133700,897066395,4700,4705,4705,4700,702
20250224,133600,893766290,4705,4705,4705,4705,0
20250224,133500,893766290,4705,4705,4705,4705,1743
20250224,133400,885565475,4700,4690,4700,4690,1605
20250224,133300,878027875,4685,4685,4695,4685,2026
20250224,133200,868535625,4690,4695,4695,4690,4747
20250224,133100,846264705,4695,4700,4700,4695,857
20250224,133000,842237760,4700,4705,4705,4700,2060
20250224,132900,832551175,4705,4700,4705,4695,5534
20250224,132800,806536935,4715,4700,4715,4700,1020
20250224,132700,801741825,4700,4715,4715,4700,4339
20250224,132600,781334520,4715,4715,4720,4710,665
20250224,132500,778199530,4715,4720,4720,4715,208
20250224,132400,777217935,4720,4725,4725,4720,44
20250224,132300,777010205,4725,4730,4740,4725,2299
20250224,132200,766134620,4730,4710,4730,4710,635
20250224,132100,763133210,4715,4715,4715,4715,500
20250224,132000,760775710,4720,4730,4730,4720,943
20250224,131900,756324620,4715,4730,4730,4715,1258
20250224,131800,750389770,4720,4710,4730,4710,3112
20250224,131700,735723555,4715,4715,4715,4715,500
20250224,131600,733366055,4710,4710,4710,4710,0
20250224,131500,733366055,4710,4710,4710,4710,191
20250224,131400,732466445,4740,4725,4740,4710,75
20250224,131300,732112220,4715,4715,4720,4715,1201
20250224,131200,726449380,4715,4715,4715,4715,200
20250224,131100,725506380,4715,4715,4720,4715,1723
20250224,131000,717379935,4715,4725,4740,4715,1044
20250224,130900,712456870,4725,4725,4725,4725,0
20250224,130800,712456870,4725,4720,4725,4715,403
20250224,130700,710555475,4725,4725,4725,4725,211
20250224,130600,709558500,4725,4725,4725,4725,0
20250224,130500,709558500,4725,4725,4725,4725,340
20250224,130400,707952000,4705,4710,4710,4705,2141
20250224,130300,697877440,4705,4730,4730,4705,765
20250224,130200,694274590,4710,4710,4710,4710,1200
20250224,130100,688622590,4735,4735,4735,4735,3
20250224,130000,688608385,4710,4710,4710,4710,65
20250224,125900,688302235,4710,4710,4725,4710,3189
20250224,125800,673279755,4715,4715,4715,4715,456
20250224,125700,671129715,4715,4715,4715,4715,192
20250224,125600,670224435,4715,4710,4715,4710,34
20250224,125500,670064285,4715,4715,4720,4715,323
20250224,125400,668541325,4720,4720,4720,4720,12
20250224,125300,668484685,4720,4715,4720,4715,183
20250224,125200,667621825,4715,4715,4715,4715,63
20250224,125100,667324780,4710,4710,4710,4710,191
20250224,125000,666425170,4720,4720,4720,4720,3
20250224,124900,666411010,4715,4715,4715,4715,433
20250224,124800,664369415,4715,4715,4715,4715,33
20250224,124700,664213820,4715,4720,4720,4715,271
20250224,124600,662935835,4715,4715,4715,4715,12
20250224,124500,662879255,4720,4715,4720,4715,533
20250224,124400,660363655,4745,4745,4745,4745,10
20250224,124300,660316205,4715,4745,4745,4715,193
20250224,124200,659406150,4710,4710,4710,4710,0
20250224,124100,659406150,4710,4720,4745,4710,72
20250224,124000,659066460,4720,4720,4720,4715,817
20250224,123900,655212720,4720,4720,4720,4720,191
20250224,123800,654311200,4720,4720,4720,4720,17
20250224,123700,654230960,4720,4720,4720,4720,32
20250224,123600,654079920,4740,4720,4740,4720,317
20250224,123500,652581460,4725,4725,4725,4725,0
20250224,123400,652581460,4725,4725,4725,4725,19
20250224,123300,652491685,4745,4745,4745,4745,3
20250224,123200,652477450,4725,4720,4725,4720,532
20250224,123100,649964705,4725,4725,4725,4725,168
20250224,123000,649170905,4740,4725,4740,4725,409
20250224,122900,647235490,4725,4725,4725,4725,0
20250224,122800,647235490,4725,4725,4725,4725,24
20250224,122700,647122090,4730,4730,4730,4730,0
20250224,122600,647122090,4730,4735,4735,4725,159
20250224,122500,646370085,4735,4715,4735,4715,1033
20250224,122400,641497905,4735,4715,4735,4715,235
20250224,122300,640389410,4720,4715,4730,4715,329
20250224,122200,638835690,4715,4720,4720,4715,2700
20250224,122100,626104935,4715,4715,4715,4715,0
20250224,122000,626104935,4715,4715,4715,4715,191
20250224,121900,625204370,4710,4710,4710,4710,32
20250224,121800,625053650,4735,4715,4735,4710,3005
20250224,121700,610897570,4715,4715,4715,4715,0
20250224,121600,610897570,4715,4730,4730,4715,291
20250224,121500,609523170,4730,4725,4730,4725,120
20250224,121400,608955640,4720,4715,4720,4715,131
20250224,121300,608337340,4715,4715,4715,4715,0
20250224,121200,608337340,4715,4725,4725,4715,270
20250224,121100,607063885,4730,4745,4745,4730,5
20250224,121000,607040175,4745,4735,4745,4735,103
20250224,120900,606552440,4745,4745,4745,4745,0
20250224,120800,606552440,4745,4720,4750,4720,263
20250224,120700,605310025,4745,4740,4745,4740,33
20250224,120600,605153540,4740,4730,4745,4730,61
20250224,120500,604864605,4725,4730,4730,4720,1057
20250224,120400,599872295,4740,4730,4740,4730,357
20250224,120300,598183660,4730,4730,4730,4730,0
20250224,120200,598183660,4730,4730,4730,4730,0
20250224,120100,598183660,4730,4730,4730,4730,3
20250224,120000,598169470,4725,4740,4740,4725,238
20250224,115900,597042400,4735,4735,4735,4735,3
20250224,115800,597028195,4730,4735,4735,4730,6
20250224,115700,596999800,4730,4730,4730,4730,32
20250224,115600,596848440,4730,4735,4735,4730,193
20250224,115500,595935535,4730,4730,4730,4730,146
20250224,115400,595244955,4725,4725,4725,4725,0
20250224,115300,595244955,4725,4725,4725,4725,32
20250224,115200,595093755,4725,4725,4725,4725,452
20250224,115100,592958055,4725,4725,4725,4725,0
20250224,115000,592958055,4725,4725,4725,4725,0
20250224,114900,592958055,4725,4715,4725,4715,235
20250224,114800,591850000,4725,4725,4725,4725,104
20250224,114700,591358600,4730,4730,4730,4730,0
20250224,114600,591358600,4730,4720,4730,4720,160
20250224,114500,590602450,4720,4720,4720,4720,1
20250224,114400,590597730,4715,4715,4715,4715,191
20250224,114300,589697165,4710,4710,4710,4710,25
20250224,114200,589579415,4710,4710,4710,4710,32
20250224,114100,589428695,4730,4725,4730,4715,3424
20250224,114000,573281425,4730,4745,4745,4730,25
20250224,113900,573162875,4720,4720,4720,4720,0
20250224,113800,573162875,4720,4720,4720,4720,32
20250224,113700,573011835,4735,4735,4735,4735,300
20250224,113600,571591335,4735,4740,4740,4725,290
20250224,113500,570219885,4715,4715,4715,4715,0
20250224,113400,570219885,4715,4735,4740,4715,53
20250224,113300,569969550,4720,4720,4720,4720,497
20250224,113200,567623710,4720,4750,4750,4720,194
20250224,113100,566707940,4745,4740,4745,4715,212
20250224,113000,565703135,4740,4735,4740,4735,160
20250224,112900,564944750,4735,4725,4735,4725,100
20250224,112800,564471605,4720,4720,4720,4720,4941
20250224,112700,541150085,4720,4720,4720,4720,32
20250224,112600,540999045,4730,4730,4735,4730,200
20250224,112500,540053015,4730,4720,4730,4720,240
20250224,112400,538917905,4725,4725,4725,4725,334
20250224,112300,537339755,4725,4730,4740,4725,545
20250224,112200,534762035,4730,4725,4730,4725,58
20250224,112100,534487705,4725,4725,4725,4725,0
20250224,112000,534487705,4725,4730,4730,4725,522
20250224,111900,532019595,4745,4725,4745,4725,33
20250224,111800,531863290,4745,4725,4745,4725,164
20250224,111700,531088325,4725,4725,4725,4725,191
20250224,111600,530185850,4745,4725,4745,4725,35
20250224,111500,530020415,4725,4725,4725,4725,17
20250224,111400,529940090,4750,4745,4750,4745,4
20250224,111300,529921105,4720,4725,4750,4720,528
20250224,111200,527426940,4725,4725,4725,4725,32
20250224,111100,527275740,4750,4750,4750,4750,0
20250224,111000,527275740,4750,4720,4750,4720,62
20250224,110900,526982535,4715,4715,4715,4715,191
20250224,110800,526081970,4715,4715,4715,4715,52
20250224,110700,525836790,4725,4725,4725,4725,3
20250224,110600,525822615,4720,4720,4720,4720,11
20250224,110500,525770695,4725,4730,4740,4720,5164
20250224,110400,501392080,4735,4735,4735,4735,0
20250224,110300,501392080,4735,4725,4745,4725,43
20250224,110200,501188590,4745,4725,4745,4725,11
20250224,110100,501136415,4725,4740,4740,4725,280
20250224,110000,499811595,4740,4740,4750,4740,108
20250224,105900,499299520,4745,4745,4745,4745,0
20250224,105800,499299520,4745,4730,4745,4730,3
20250224,105700,499285300,4730,4730,4730,4725,223
20250224,105600,498230675,4730,4730,4730,4730,20
20250224,105500,498136075,4740,4740,4740,4740,0
20250224,105400,498136075,4740,4715,4740,4715,42
20250224,105300,497937795,4750,4715,4750,4715,231
20250224,105200,496847840,4730,4730,4730,4730,30
20250224,105100,496705940,4730,4720,4730,4720,500
20250224,105000,494345790,4715,4710,4720,4705,2099
20250224,104900,484456645,4705,4705,4710,4705,400
20250224,104800,482573715,4705,4705,4705,4705,12
20250224,104700,482517255,4705,4705,4710,4705,26
20250224,104600,482394910,4705,4705,4710,4705,838
20250224,104500,478450590,4700,4700,4700,4700,192
20250224,104400,477548190,4730,4730,4730,4730,3
20250224,104300,477534000,4700,4700,4700,4700,82
20250224,104200,477148600,4720,4710,4720,4695,113
20250224,104100,476615535,4690,4705,4710,4690,2556
20250224,104000,464618350,4710,4710,4710,4710,0
20250224,103900,464618350,4710,4700,4710,4695,60
20250224,103800,464336300,4695,4695,4695,4695,3
20250224,103700,464322215,4715,4695,4715,4695,212
20250224,103600,463326855,4715,4715,4715,4715,3
20250224,103500,463312710,4695,4695,4695,4695,40
20250224,103400,463124910,4715,4715,4715,4715,3
20250224,103300,463110765,4690,4700,4720,4690,1860
20250224,103200,454373150,4700,4700,4700,4700,614
20250224,103100,451487350,4700,4710,4710,4700,800
20250224,103000,447723470,4710,4710,4710,4710,312
20250224,102900,446253950,4710,4710,4720,4705,219
20250224,102800,445223445,4710,4710,4710,4710,82
20250224,102700,444837225,4720,4710,4730,4710,1122
20250224,102600,439551270,4720,4710,4720,4710,360
20250224,102500,437854785,4705,4715,4715,4705,2293
20250224,102400,427056215,4725,4705,4725,4705,34
20250224,102300,426896225,4710,4730,4730,4710,1020
20250224,102200,422090540,4730,4725,4730,4725,177
20250224,102100,421253345,4695,4695,4700,4690,871
20250224,102000,417161225,4690,4730,4730,4690,20127
20250224,101900,322523705,4730,4735,4750,4730,853
20250224,101800,318484880,4735,4735,4735,4735,3
20250224,101700,318470675,4730,4735,4770,4730,342
20250224,101600,316852525,4735,4720,4740,4720,690
20250224,101500,313582115,4720,4720,4720,4720,13
20250224,101400,313520755,4740,4740,4740,4740,5
20250224,101300,313497055,4720,4725,4735,4720,236
20250224,101200,312382945,4735,4715,4735,4715,655
20250224,101100,309294580,4715,4715,4735,4715,92
20250224,101000,308860740,4715,4715,4715,4715,3
20250224,100900,308846595,4710,4715,4715,4710,245
20250224,100800,307692485,4740,4740,4740,4740,0
20250224,100700,307692485,4740,4710,4740,4710,203
20250224,100600,306736265,4710,4710,4710,4710,32
20250224,100500,306585545,4710,4725,4740,4710,3359
20250224,100400,290753355,4720,4720,4720,4720,0
20250224,100300,290753355,4720,4720,4725,4720,794
20250224,100200,287005530,4710,4715,4715,4710,269
20250224,100100,285737965,4715,4720,4720,4715,221
20250224,100000,284695900,4720,4720,4720,4720,175
20250224,095900,283869900,4720,4720,4725,4720,535
20250224,095800,281343700,4720,4725,4725,4720,499
20250224,095700,278987700,4725,4725,4740,4725,533
20250224,095600,276469230,4740,4720,4740,4720,254
20250224,095500,275266010,4725,4720,4725,4720,249
20250224,095400,274089580,4715,4725,4725,4715,108
20250224,095300,273580210,4725,4725,4725,4725,2
20250224,095200,273570760,4730,4725,4730,4725,939
20250224,095100,269133845,4720,4720,4720,4720,42
20250224,095000,268935605,4725,4730,4730,4720,105
20250224,094900,268439960,4725,4725,4725,4725,21
20250224,094800,268340735,4720,4730,4735,4720,38
20250224,094700,268161290,4715,4730,4740,4715,57
20250224,094600,267892465,4710,4710,4710,4710,191
20250224,094500,266992855,4710,4740,4740,4710,1097
20250224,094400,261821405,4710,4715,4715,4710,532
20250224,094300,259315045,4715,4715,4715,4715,146
20250224,094200,258626655,4740,4715,4740,4715,218
20250224,094100,257598220,4730,4725,4730,4705,4464
20250224,094000,236556530,4725,4730,4730,4715,153
20250224,093900,235834380,4720,4735,4735,4720,2586
20250224,093800,223614570,4755,4770,4770,4730,529
20250224,093700,221110010,4770,4745,4770,4730,2203
20250224,093600,210678035,4745,4745,4745,4745,32
20250224,093500,210526195,4770,4770,4770,4770,0
20250224,093400,210526195,4770,4745,4770,4745,1233
20250224,093300,204674560,4750,4745,4770,4745,103
20250224,093200,204185790,4770,4755,4770,4745,40
20250224,093100,203995910,4760,4760,4765,4760,15
20250224,093000,203924500,4735,4750,4750,4735,2390
20250224,092900,192594815,4755,4765,4765,4755,571
20250224,092800,189876255,4770,4770,4775,4770,14
20250224,092700,189809470,4770,4770,4770,4770,50
20250224,092600,189570970,4770,4775,4775,4770,84
20250224,092500,189170035,4790,4790,4790,4770,79
20250224,092400,188793125,4780,4780,4780,4780,100
20250224,092300,188315125,4790,4790,4790,4780,3803
20250224,092200,170098855,4770,4770,4770,4770,1087
20250224,092100,164913865,4770,4800,4800,4770,375
20250224,092000,163119965,4795,4790,4795,4790,2615
20250224,091900,150590115,4790,4790,4790,4790,4
20250224,091800,150570955,4770,4745,4770,4745,894
20250224,091700,146307525,4745,4745,4745,4745,32
20250224,091600,146155685,4735,4735,4760,4735,21
20250224,091500,146056175,4730,4760,4770,4730,1564
20250224,091400,138622295,4765,4740,4765,4735,476
20250224,091300,136361770,4770,4770,4770,4770,0
20250224,091200,136361770,4770,4725,4770,4725,2319
20250224,091100,125394955,4725,4735,4735,4725,610
20250224,091000,122509650,4745,4735,4745,4730,949
20250224,090900,118012690,4735,4740,4740,4725,3978
20250224,090800,99188580,4750,4750,4750,4750,73
20250224,090700,98841830,4740,4745,4745,4740,149
20250224,090600,98135375,4745,4750,4750,4745,13
20250224,090500,98073675,4735,4735,4740,4730,102
20250224,090400,97591000,4730,4730,4730,4730,0
20250224,090300,97591000,4730,4730,4730,4730,52
20250224,090200,97345040,4725,4725,4725,4710,2266
20250224,090100,86656525,4715,4740,4740,4705,5323
20250224,090000,61504855,4745,4775,4790,4745,11970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185100 1091209190 4720 4720 4720 4720 2377
3 20250224 185000 1091209190 4720 4720 4720 4720 0
4 20250224 184900 1091209190 4720 4720 4720 4720 0
5 20250224 184800 1091209190 4720 4720 4720 4720 0
6 20250224 184700 1091209190 4720 4720 4720 4720 0
7 20250224 184600 1091209190 4720 4720 4720 4720 0
8 20250224 184500 1091209190 4720 4720 4720 4720 0
9 20250224 184400 1091209190 4720 4720 4720 4720 0
10 20250224 184300 1091209190 4720 4720 4720 4720 0
11 20250224 184200 1091209190 4720 4720 4720 4720 0
12 20250224 184100 1091209190 4720 4720 4720 4720 0
13 20250224 184000 1091209190 4720 4720 4720 4720 0
14 20250224 183900 1091209190 4720 4720 4720 4720 0
15 20250224 183800 1091209190 4720 4720 4720 4720 0
16 20250224 183700 1091209190 4720 4720 4720 4720 0
17 20250224 183600 1091209190 4720 4720 4720 4720 0
18 20250224 183500 1091209190 4720 4720 4720 4720 0
19 20250224 183400 1091209190 4720 4720 4720 4720 0
20 20250224 183300 1091209190 4720 4720 4720 4720 0
21 20250224 183200 1091209190 4720 4720 4720 4720 0
22 20250224 183100 1091209190 4720 4720 4720 4720 0
23 20250224 183000 1091209190 4720 4720 4720 4720 0
24 20250224 182900 1091209190 4720 4720 4720 4720 0
25 20250224 182800 1091209190 4720 4720 4720 4720 0
26 20250224 182700 1091209190 4720 4720 4720 4720 0
27 20250224 182600 1091209190 4720 4720 4720 4720 0
28 20250224 182500 1091209190 4720 4720 4720 4720 0
29 20250224 182400 1091209190 4720 4720 4720 4720 0
30 20250224 182300 1091209190 4720 4720 4720 4720 0
31 20250224 182200 1091209190 4720 4720 4720 4720 0
32 20250224 182100 1091209190 4720 4720 4720 4720 2377
33 20250224 182000 1091209190 4720 4720 4720 4720 0
34 20250224 181900 1091209190 4720 4720 4720 4720 0
35 20250224 181800 1091209190 4720 4720 4720 4720 0
36 20250224 181700 1091209190 4720 4720 4720 4720 0
37 20250224 181600 1091209190 4720 4720 4720 4720 0
38 20250224 181500 1091209190 4720 4720 4720 4720 0
39 20250224 181400 1091209190 4720 4720 4720 4720 0
40 20250224 181300 1091209190 4720 4720 4720 4720 0
41 20250224 181200 1091209190 4720 4720 4720 4720 0
42 20250224 181100 1091209190 4720 4720 4720 4720 0
43 20250224 181000 1091209190 4720 4720 4720 4720 0
44 20250224 180900 1091209190 4720 4720 4720 4720 0
45 20250224 180800 1091209190 4720 4720 4720 4720 0
46 20250224 180700 1091209190 4720 4720 4720 4720 0
47 20250224 180600 1091209190 4720 4720 4720 4720 0
48 20250224 180500 1091209190 4720 4720 4720 4720 0
49 20250224 180400 1091209190 4720 4720 4720 4720 0
50 20250224 180300 1091209190 4720 4720 4720 4720 0
51 20250224 180200 1091209190 4720 4720 4720 4720 0
52 20250224 180100 1091209190 4720 4720 4720 4720 0
53 20250224 180000 1091209190 4720 4720 4720 4720 0
54 20250224 175900 1091209190 4720 4720 4720 4720 0
55 20250224 175800 1091209190 4720 4720 4720 4720 0
56 20250224 175700 1091209190 4720 4720 4720 4720 0
57 20250224 175600 1091209190 4720 4720 4720 4720 0
58 20250224 175500 1091209190 4720 4720 4720 4720 0
59 20250224 175400 1091209190 4720 4720 4720 4720 0
60 20250224 175300 1091209190 4720 4720 4720 4720 0
61 20250224 175200 1091209190 4720 4720 4720 4720 0
62 20250224 175100 1091209190 4720 4720 4720 4720 2377
63 20250224 175000 1091209190 4720 4720 4720 4720 0
64 20250224 174900 1091209190 4720 4720 4720 4720 0
65 20250224 174800 1091209190 4720 4720 4720 4720 0
66 20250224 174700 1091209190 4720 4720 4720 4720 0
67 20250224 174600 1091209190 4720 4720 4720 4720 0
68 20250224 174500 1091209190 4720 4720 4720 4720 0
69 20250224 174400 1091209190 4720 4720 4720 4720 0
70 20250224 174300 1091209190 4720 4720 4720 4720 0
71 20250224 174200 1091209190 4720 4720 4720 4720 0
72 20250224 174100 1091209190 4720 4720 4720 4720 0
73 20250224 174000 1091209190 4720 4720 4720 4720 0
74 20250224 173900 1091209190 4720 4720 4720 4720 0
75 20250224 173800 1091209190 4720 4720 4720 4720 0
76 20250224 173700 1091209190 4720 4720 4720 4720 0
77 20250224 173600 1091209190 4720 4720 4720 4720 0
78 20250224 173500 1091209190 4720 4720 4720 4720 0
79 20250224 173400 1091209190 4720 4720 4720 4720 0
80 20250224 173300 1091209190 4720 4720 4720 4720 0
81 20250224 173200 1091209190 4720 4720 4720 4720 0
82 20250224 173100 1091209190 4720 4720 4720 4720 0
83 20250224 173000 1091209190 4720 4720 4720 4720 0
84 20250224 172900 1091209190 4720 4720 4720 4720 0
85 20250224 172800 1091209190 4720 4720 4720 4720 0
86 20250224 172700 1091209190 4720 4720 4720 4720 0
87 20250224 172600 1091209190 4720 4720 4720 4720 0
88 20250224 172500 1091209190 4720 4720 4720 4720 0
89 20250224 172400 1091209190 4720 4720 4720 4720 0
90 20250224 172300 1091209190 4720 4720 4720 4720 0
91 20250224 172200 1091209190 4720 4720 4720 4720 0
92 20250224 172100 1091209190 4720 4720 4720 4720 2377
93 20250224 172000 1091209190 4720 4720 4720 4720 0
94 20250224 171900 1091209190 4720 4720 4720 4720 0
95 20250224 171800 1091209190 4720 4720 4720 4720 0
96 20250224 171700 1091209190 4720 4720 4720 4720 0
97 20250224 171600 1091209190 4720 4720 4720 4720 0
98 20250224 171500 1091209190 4720 4720 4720 4720 0
99 20250224 171400 1091209190 4720 4720 4720 4720 0
100 20250224 171300 1091209190 4720 4720 4720 4720 0
101 20250224 171200 1091209190 4720 4720 4720 4720 0
102 20250224 171100 1091209190 4720 4720 4720 4720 0
103 20250224 171000 1091209190 4720 4720 4720 4720 0
104 20250224 170900 1091209190 4720 4720 4720 4720 0
105 20250224 170800 1091209190 4720 4720 4720 4720 0
106 20250224 170700 1091209190 4720 4720 4720 4720 0
107 20250224 170600 1091209190 4720 4720 4720 4720 0
108 20250224 170500 1091209190 4720 4720 4720 4720 0
109 20250224 170400 1091209190 4720 4720 4720 4720 0
110 20250224 170300 1091209190 4720 4720 4720 4720 0
111 20250224 170200 1091209190 4720 4720 4720 4720 0
112 20250224 170100 1091209190 4720 4720 4720 4720 0
113 20250224 170000 1091209190 4720 4720 4720 4720 0
114 20250224 165900 1091209190 4720 4720 4720 4720 0
115 20250224 165800 1091209190 4720 4720 4720 4720 0
116 20250224 165700 1091209190 4720 4720 4720 4720 0
117 20250224 165600 1091209190 4720 4720 4720 4720 0
118 20250224 165500 1091209190 4720 4720 4720 4720 0
119 20250224 165400 1091209190 4720 4720 4720 4720 0
120 20250224 165300 1091209190 4720 4720 4720 4720 0
121 20250224 165200 1091209190 4720 4720 4720 4720 0
122 20250224 165100 1091209190 4720 4720 4720 4720 2377
123 20250224 165000 1091209190 4720 4720 4720 4720 0
124 20250224 164900 1091209190 4720 4720 4720 4720 0
125 20250224 164800 1091209190 4720 4720 4720 4720 0
126 20250224 164700 1091209190 4720 4720 4720 4720 0
127 20250224 164600 1091209190 4720 4720 4720 4720 0
128 20250224 164500 1091209190 4720 4720 4720 4720 0
129 20250224 164400 1091209190 4720 4720 4720 4720 0
130 20250224 164300 1091209190 4720 4720 4720 4720 0
131 20250224 164200 1091209190 4720 4720 4720 4720 0
132 20250224 164100 1091209190 4720 4720 4720 4720 0
133 20250224 164000 1091209190 4720 4720 4720 4720 0
134 20250224 163900 1091209190 4720 4720 4720 4720 0
135 20250224 163800 1091209190 4720 4720 4720 4720 0
136 20250224 163700 1091209190 4720 4720 4720 4720 0
137 20250224 163600 1091209190 4720 4720 4720 4720 0
138 20250224 163500 1091209190 4720 4720 4720 4720 0
139 20250224 163400 1091209190 4720 4720 4720 4720 0
140 20250224 163300 1091209190 4720 4720 4720 4720 0
141 20250224 163200 1091209190 4720 4720 4720 4720 0
142 20250224 163100 1091209190 4720 4720 4720 4720 0
143 20250224 163000 1091209190 4720 4720 4720 4720 0
144 20250224 162900 1091209190 4720 4720 4720 4720 0
145 20250224 162800 1091209190 4720 4720 4720 4720 0
146 20250224 162700 1091209190 4720 4720 4720 4720 0
147 20250224 162600 1091209190 4720 4720 4720 4720 0
148 20250224 162500 1091209190 4720 4720 4720 4720 0
149 20250224 162400 1091209190 4720 4720 4720 4720 0
150 20250224 162300 1091209190 4720 4720 4720 4720 0
151 20250224 162200 1091209190 4720 4720 4720 4720 0
152 20250224 162100 1091209190 4720 4720 4720 4720 2377
153 20250224 162000 1091209190 4720 4720 4720 4720 0
154 20250224 161900 1091209190 4720 4720 4720 4720 0
155 20250224 161800 1091209190 4720 4720 4720 4720 0
156 20250224 161700 1091209190 4720 4720 4720 4720 0
157 20250224 161600 1091209190 4720 4720 4720 4720 0
158 20250224 161500 1091209190 4720 4720 4720 4720 0
159 20250224 161400 1091209190 4720 4720 4720 4720 0
160 20250224 161300 1091209190 4720 4720 4720 4720 0
161 20250224 161200 1091209190 4720 4720 4720 4720 0
162 20250224 161100 1091209190 4720 4720 4720 4720 0
163 20250224 161000 1091209190 4720 4720 4720 4720 0
164 20250224 160900 1091209190 4720 4720 4720 4720 0
165 20250224 160800 1091209190 4720 4720 4720 4720 0
166 20250224 160700 1091209190 4720 4720 4720 4720 0
167 20250224 160600 1091209190 4720 4720 4720 4720 0
168 20250224 160500 1091209190 4720 4720 4720 4720 0
169 20250224 160400 1091209190 4720 4720 4720 4720 0
170 20250224 160300 1091209190 4720 4720 4720 4720 0
171 20250224 160200 1091209190 4720 4720 4720 4720 0
172 20250224 160100 1091209190 4720 4720 4720 4720 0
173 20250224 160000 1091209190 4720 4720 4720 4720 0
174 20250224 155900 1091209190 4720 4720 4720 4720 0
175 20250224 155800 1091209190 4720 4720 4720 4720 0
176 20250224 155700 1091209190 4720 4720 4720 4720 0
177 20250224 155600 1091209190 4720 4720 4720 4720 0
178 20250224 155500 1091209190 4720 4720 4720 4720 0
179 20250224 155400 1091209190 4720 4720 4720 4720 0
180 20250224 155300 1091209190 4720 4720 4720 4720 0
181 20250224 155200 1091209190 4720 4720 4720 4720 0
182 20250224 155100 1091209190 4720 4720 4720 4720 2377
183 20250224 155000 1091209190 4720 4720 4720 4720 0
184 20250224 154900 1091209190 4720 4720 4720 4720 0
185 20250224 154800 1091209190 4720 4720 4720 4720 0
186 20250224 154700 1091209190 4720 4720 4720 4720 0
187 20250224 154600 1091209190 4720 4720 4720 4720 0
188 20250224 154500 1091209190 4720 4720 4720 4720 0
189 20250224 154400 1091209190 4720 4720 4720 4720 0
190 20250224 154300 1091209190 4720 4720 4720 4720 0
191 20250224 154200 1091209190 4720 4720 4720 4720 0
192 20250224 154100 1091209190 4720 4720 4720 4720 0
193 20250224 154000 1091209190 4720 4720 4720 4720 0
194 20250224 153900 1091209190 4720 4720 4720 4720 0
195 20250224 153800 1091209190 4720 4720 4720 4720 0
196 20250224 153700 1091209190 4720 4720 4720 4720 0
197 20250224 153600 1091209190 4720 4720 4720 4720 0
198 20250224 153500 1091209190 4720 4720 4720 4720 0
199 20250224 153400 1091209190 4720 4720 4720 4720 0
200 20250224 153300 1091209190 4720 4720 4720 4720 0
201 20250224 153200 1091209190 4720 4720 4720 4720 0
202 20250224 153100 1091209190 4720 4720 4720 4720 0
203 20250224 153000 1091209190 4720 4720 4720 4720 2377
204 20250224 152900 1079989750 4715 4715 4715 4715 0
205 20250224 152800 1079989750 4715 4715 4715 4715 0
206 20250224 152700 1079989750 4715 4715 4715 4715 0
207 20250224 152600 1079989750 4715 4715 4715 4715 0
208 20250224 152500 1079989750 4715 4715 4715 4715 0
209 20250224 152400 1079989750 4715 4715 4715 4715 0
210 20250224 152300 1079989750 4715 4715 4715 4715 0
211 20250224 152200 1079989750 4715 4715 4715 4715 0
212 20250224 152100 1079989750 4715 4715 4715 4715 0
213 20250224 152000 1079989750 4715 4715 4715 4715 0
214 20250224 151900 1079989750 4715 4710 4715 4705 822
215 20250224 151800 1076118020 4710 4705 4710 4705 364
216 20250224 151700 1074404650 4710 4705 4710 4705 56
217 20250224 151600 1074141150 4710 4710 4710 4710 6
218 20250224 151500 1074112890 4710 4705 4710 4705 609
219 20250224 151400 1071245855 4705 4710 4710 4705 1589
220 20250224 151300 1063765015 4720 4715 4720 4715 2314
221 20250224 151200 1052852960 4720 4720 4720 4720 91
222 20250224 151100 1052423440 4720 4725 4725 4720 303
223 20250224 151000 1050993265 4730 4725 4730 4725 201
224 20250224 150900 1050043490 4725 4735 4735 4725 120
225 20250224 150800 1049475970 4735 4730 4735 4730 406
226 20250224 150700 1047554960 4730 4730 4730 4725 714
227 20250224 150600 1044180240 4730 4730 4730 4730 1035
228 20250224 150500 1039284690 4730 4725 4730 4725 235
229 20250224 150400 1038173325 4730 4730 4730 4730 36
230 20250224 150300 1038003045 4730 4725 4730 4725 397
231 20250224 150200 1036125880 4725 4715 4725 4710 1331
232 20250224 150100 1029847630 4720 4715 4720 4715 266
233 20250224 150000 1028593355 4715 4715 4715 4715 339
234 20250224 145900 1026994970 4715 4710 4715 4710 460
235 20250224 145800 1024826565 4705 4710 4710 4705 412
236 20250224 145700 1022887005 4715 4715 4715 4715 0
237 20250224 145600 1022887005 4715 4715 4715 4715 20
238 20250224 145500 1022792705 4715 4715 4715 4715 28
239 20250224 145400 1022660685 4715 4715 4715 4715 223
240 20250224 145300 1021609240 4715 4710 4715 4710 282
241 20250224 145200 1020280895 4715 4710 4715 4710 626
242 20250224 145100 1017331920 4710 4705 4710 4705 171
243 20250224 145000 1016526670 4705 4710 4710 4705 292
244 20250224 144900 1015152180 4715 4715 4715 4715 0
245 20250224 144800 1015152180 4715 4715 4715 4715 1
246 20250224 144700 1015147465 4710 4710 4710 4710 42
247 20250224 144600 1014949645 4710 4710 4710 4710 190
248 20250224 144500 1014054745 4710 4715 4715 4710 101
249 20250224 144400 1013578535 4715 4715 4715 4715 190
250 20250224 144300 1012682685 4705 4705 4705 4705 32
251 20250224 144200 1012532125 4720 4720 4720 4720 26
252 20250224 144100 1012409405 4720 4725 4725 4720 11
253 20250224 144000 1012357435 4725 4725 4725 4725 1
254 20250224 143900 1012352710 4720 4720 4720 4720 33
255 20250224 143800 1012196950 4720 4725 4725 4720 291
256 20250224 143700 1010822930 4725 4725 4725 4725 10
257 20250224 143600 1010775680 4720 4705 4720 4705 503
258 20250224 143500 1008402015 4720 4720 4720 4720 45
259 20250224 143400 1008189615 4715 4710 4715 4710 857
260 20250224 143300 1004150265 4705 4705 4705 4705 3
261 20250224 143200 1004136150 4705 4705 4705 4705 32
262 20250224 143100 1003985590 4705 4705 4705 4705 4
263 20250224 143000 1003966770 4705 4710 4710 4700 271
264 20250224 142900 1002691330 4710 4710 4710 4710 21
265 20250224 142800 1002592420 4700 4710 4710 4700 232
266 20250224 142700 1001500020 4715 4715 4715 4715 0
267 20250224 142600 1001500020 4715 4695 4715 4695 3979
268 20250224 142500 982797810 4695 4695 4695 4690 2969
269 20250224 142400 968864930 4695 4700 4700 4695 1255
270 20250224 142300 962968625 4705 4705 4705 4700 304
271 20250224 142200 961538635 4705 4710 4710 4705 197
272 20250224 142100 960611735 4705 4705 4705 4705 32
273 20250224 142000 960461175 4705 4710 4715 4700 1164
274 20250224 141900 954988130 4710 4710 4710 4710 20
275 20250224 141800 954893930 4710 4710 4710 4710 211
276 20250224 141700 953900120 4715 4715 4715 4710 433
277 20250224 141600 951858685 4715 4715 4715 4715 1
278 20250224 141500 951853970 4710 4710 4710 4710 0
279 20250224 141400 951853970 4710 4710 4710 4710 225
280 20250224 141300 950794220 4710 4710 4710 4710 788
281 20250224 141200 947082740 4710 4710 4710 4710 5
282 20250224 141100 947059190 4700 4700 4700 4700 0
283 20250224 141000 947059190 4700 4705 4705 4700 1078
284 20250224 140900 941988315 4700 4700 4700 4700 659
285 20250224 140800 938891015 4700 4700 4700 4695 263
286 20250224 140700 937655060 4700 4700 4700 4700 103
287 20250224 140600 937170960 4700 4700 4705 4700 235
288 20250224 140500 936066440 4700 4700 4700 4700 20
289 20250224 140400 935972440 4700 4700 4700 4700 259
290 20250224 140300 934755140 4700 4700 4700 4700 0
291 20250224 140200 934755140 4700 4700 4700 4700 223
292 20250224 140100 933707040 4700 4705 4705 4700 4
293 20250224 140000 933688235 4705 4705 4705 4705 0
294 20250224 135900 933688235 4705 4700 4705 4700 56
295 20250224 135800 933425020 4700 4705 4705 4700 795
296 20250224 135700 929685500 4705 4705 4705 4705 0
297 20250224 135600 929685500 4705 4705 4705 4705 1
298 20250224 135500 929680795 4700 4700 4700 4700 222
299 20250224 135400 928637395 4705 4705 4705 4705 0
300 20250224 135300 928637395 4705 4705 4710 4705 1040
301 20250224 135200 923744180 4705 4700 4705 4700 1033
302 20250224 135100 918883945 4700 4700 4705 4700 1023
303 20250224 135000 914071845 4705 4710 4710 4705 133
304 20250224 134900 913445940 4710 4710 4710 4710 32
305 20250224 134800 913295220 4710 4700 4710 4700 60
306 20250224 134700 913013035 4705 4705 4705 4705 190
307 20250224 134600 912119085 4710 4710 4710 4710 8
308 20250224 134500 912081405 4705 4705 4705 4705 1
309 20250224 134400 912076700 4705 4705 4705 4700 47
310 20250224 134300 911855725 4700 4700 4700 4700 191
311 20250224 134200 910958025 4700 4700 4700 4700 917
312 20250224 134100 906648125 4705 4705 4705 4705 121
313 20250224 134000 906078820 4700 4705 4705 4700 396
314 20250224 133900 904215800 4705 4705 4705 4705 235
315 20250224 133800 903110125 4705 4700 4705 4700 1285
316 20250224 133700 897066395 4700 4705 4705 4700 702
317 20250224 133600 893766290 4705 4705 4705 4705 0
318 20250224 133500 893766290 4705 4705 4705 4705 1743
319 20250224 133400 885565475 4700 4690 4700 4690 1605
320 20250224 133300 878027875 4685 4685 4695 4685 2026
321 20250224 133200 868535625 4690 4695 4695 4690 4747
322 20250224 133100 846264705 4695 4700 4700 4695 857
323 20250224 133000 842237760 4700 4705 4705 4700 2060
324 20250224 132900 832551175 4705 4700 4705 4695 5534
325 20250224 132800 806536935 4715 4700 4715 4700 1020
326 20250224 132700 801741825 4700 4715 4715 4700 4339
327 20250224 132600 781334520 4715 4715 4720 4710 665
328 20250224 132500 778199530 4715 4720 4720 4715 208
329 20250224 132400 777217935 4720 4725 4725 4720 44
330 20250224 132300 777010205 4725 4730 4740 4725 2299
331 20250224 132200 766134620 4730 4710 4730 4710 635
332 20250224 132100 763133210 4715 4715 4715 4715 500
333 20250224 132000 760775710 4720 4730 4730 4720 943
334 20250224 131900 756324620 4715 4730 4730 4715 1258
335 20250224 131800 750389770 4720 4710 4730 4710 3112
336 20250224 131700 735723555 4715 4715 4715 4715 500
337 20250224 131600 733366055 4710 4710 4710 4710 0
338 20250224 131500 733366055 4710 4710 4710 4710 191
339 20250224 131400 732466445 4740 4725 4740 4710 75
340 20250224 131300 732112220 4715 4715 4720 4715 1201
341 20250224 131200 726449380 4715 4715 4715 4715 200
342 20250224 131100 725506380 4715 4715 4720 4715 1723
343 20250224 131000 717379935 4715 4725 4740 4715 1044
344 20250224 130900 712456870 4725 4725 4725 4725 0
345 20250224 130800 712456870 4725 4720 4725 4715 403
346 20250224 130700 710555475 4725 4725 4725 4725 211
347 20250224 130600 709558500 4725 4725 4725 4725 0
348 20250224 130500 709558500 4725 4725 4725 4725 340
349 20250224 130400 707952000 4705 4710 4710 4705 2141
350 20250224 130300 697877440 4705 4730 4730 4705 765
351 20250224 130200 694274590 4710 4710 4710 4710 1200
352 20250224 130100 688622590 4735 4735 4735 4735 3
353 20250224 130000 688608385 4710 4710 4710 4710 65
354 20250224 125900 688302235 4710 4710 4725 4710 3189
355 20250224 125800 673279755 4715 4715 4715 4715 456
356 20250224 125700 671129715 4715 4715 4715 4715 192
357 20250224 125600 670224435 4715 4710 4715 4710 34
358 20250224 125500 670064285 4715 4715 4720 4715 323
359 20250224 125400 668541325 4720 4720 4720 4720 12
360 20250224 125300 668484685 4720 4715 4720 4715 183
361 20250224 125200 667621825 4715 4715 4715 4715 63
362 20250224 125100 667324780 4710 4710 4710 4710 191
363 20250224 125000 666425170 4720 4720 4720 4720 3
364 20250224 124900 666411010 4715 4715 4715 4715 433
365 20250224 124800 664369415 4715 4715 4715 4715 33
366 20250224 124700 664213820 4715 4720 4720 4715 271
367 20250224 124600 662935835 4715 4715 4715 4715 12
368 20250224 124500 662879255 4720 4715 4720 4715 533
369 20250224 124400 660363655 4745 4745 4745 4745 10
370 20250224 124300 660316205 4715 4745 4745 4715 193
371 20250224 124200 659406150 4710 4710 4710 4710 0
372 20250224 124100 659406150 4710 4720 4745 4710 72
373 20250224 124000 659066460 4720 4720 4720 4715 817
374 20250224 123900 655212720 4720 4720 4720 4720 191
375 20250224 123800 654311200 4720 4720 4720 4720 17
376 20250224 123700 654230960 4720 4720 4720 4720 32
377 20250224 123600 654079920 4740 4720 4740 4720 317
378 20250224 123500 652581460 4725 4725 4725 4725 0
379 20250224 123400 652581460 4725 4725 4725 4725 19
380 20250224 123300 652491685 4745 4745 4745 4745 3
381 20250224 123200 652477450 4725 4720 4725 4720 532
382 20250224 123100 649964705 4725 4725 4725 4725 168
383 20250224 123000 649170905 4740 4725 4740 4725 409
384 20250224 122900 647235490 4725 4725 4725 4725 0
385 20250224 122800 647235490 4725 4725 4725 4725 24
386 20250224 122700 647122090 4730 4730 4730 4730 0
387 20250224 122600 647122090 4730 4735 4735 4725 159
388 20250224 122500 646370085 4735 4715 4735 4715 1033
389 20250224 122400 641497905 4735 4715 4735 4715 235
390 20250224 122300 640389410 4720 4715 4730 4715 329
391 20250224 122200 638835690 4715 4720 4720 4715 2700
392 20250224 122100 626104935 4715 4715 4715 4715 0
393 20250224 122000 626104935 4715 4715 4715 4715 191
394 20250224 121900 625204370 4710 4710 4710 4710 32
395 20250224 121800 625053650 4735 4715 4735 4710 3005
396 20250224 121700 610897570 4715 4715 4715 4715 0
397 20250224 121600 610897570 4715 4730 4730 4715 291
398 20250224 121500 609523170 4730 4725 4730 4725 120
399 20250224 121400 608955640 4720 4715 4720 4715 131
400 20250224 121300 608337340 4715 4715 4715 4715 0
401 20250224 121200 608337340 4715 4725 4725 4715 270
402 20250224 121100 607063885 4730 4745 4745 4730 5
403 20250224 121000 607040175 4745 4735 4745 4735 103
404 20250224 120900 606552440 4745 4745 4745 4745 0
405 20250224 120800 606552440 4745 4720 4750 4720 263
406 20250224 120700 605310025 4745 4740 4745 4740 33
407 20250224 120600 605153540 4740 4730 4745 4730 61
408 20250224 120500 604864605 4725 4730 4730 4720 1057
409 20250224 120400 599872295 4740 4730 4740 4730 357
410 20250224 120300 598183660 4730 4730 4730 4730 0
411 20250224 120200 598183660 4730 4730 4730 4730 0
412 20250224 120100 598183660 4730 4730 4730 4730 3
413 20250224 120000 598169470 4725 4740 4740 4725 238
414 20250224 115900 597042400 4735 4735 4735 4735 3
415 20250224 115800 597028195 4730 4735 4735 4730 6
416 20250224 115700 596999800 4730 4730 4730 4730 32
417 20250224 115600 596848440 4730 4735 4735 4730 193
418 20250224 115500 595935535 4730 4730 4730 4730 146
419 20250224 115400 595244955 4725 4725 4725 4725 0
420 20250224 115300 595244955 4725 4725 4725 4725 32
421 20250224 115200 595093755 4725 4725 4725 4725 452
422 20250224 115100 592958055 4725 4725 4725 4725 0
423 20250224 115000 592958055 4725 4725 4725 4725 0
424 20250224 114900 592958055 4725 4715 4725 4715 235
425 20250224 114800 591850000 4725 4725 4725 4725 104
426 20250224 114700 591358600 4730 4730 4730 4730 0
427 20250224 114600 591358600 4730 4720 4730 4720 160
428 20250224 114500 590602450 4720 4720 4720 4720 1
429 20250224 114400 590597730 4715 4715 4715 4715 191
430 20250224 114300 589697165 4710 4710 4710 4710 25
431 20250224 114200 589579415 4710 4710 4710 4710 32
432 20250224 114100 589428695 4730 4725 4730 4715 3424
433 20250224 114000 573281425 4730 4745 4745 4730 25
434 20250224 113900 573162875 4720 4720 4720 4720 0
435 20250224 113800 573162875 4720 4720 4720 4720 32
436 20250224 113700 573011835 4735 4735 4735 4735 300
437 20250224 113600 571591335 4735 4740 4740 4725 290
438 20250224 113500 570219885 4715 4715 4715 4715 0
439 20250224 113400 570219885 4715 4735 4740 4715 53
440 20250224 113300 569969550 4720 4720 4720 4720 497
441 20250224 113200 567623710 4720 4750 4750 4720 194
442 20250224 113100 566707940 4745 4740 4745 4715 212
443 20250224 113000 565703135 4740 4735 4740 4735 160
444 20250224 112900 564944750 4735 4725 4735 4725 100
445 20250224 112800 564471605 4720 4720 4720 4720 4941
446 20250224 112700 541150085 4720 4720 4720 4720 32
447 20250224 112600 540999045 4730 4730 4735 4730 200
448 20250224 112500 540053015 4730 4720 4730 4720 240
449 20250224 112400 538917905 4725 4725 4725 4725 334
450 20250224 112300 537339755 4725 4730 4740 4725 545
451 20250224 112200 534762035 4730 4725 4730 4725 58
452 20250224 112100 534487705 4725 4725 4725 4725 0
453 20250224 112000 534487705 4725 4730 4730 4725 522
454 20250224 111900 532019595 4745 4725 4745 4725 33
455 20250224 111800 531863290 4745 4725 4745 4725 164
456 20250224 111700 531088325 4725 4725 4725 4725 191
457 20250224 111600 530185850 4745 4725 4745 4725 35
458 20250224 111500 530020415 4725 4725 4725 4725 17
459 20250224 111400 529940090 4750 4745 4750 4745 4
460 20250224 111300 529921105 4720 4725 4750 4720 528
461 20250224 111200 527426940 4725 4725 4725 4725 32
462 20250224 111100 527275740 4750 4750 4750 4750 0
463 20250224 111000 527275740 4750 4720 4750 4720 62
464 20250224 110900 526982535 4715 4715 4715 4715 191
465 20250224 110800 526081970 4715 4715 4715 4715 52
466 20250224 110700 525836790 4725 4725 4725 4725 3
467 20250224 110600 525822615 4720 4720 4720 4720 11
468 20250224 110500 525770695 4725 4730 4740 4720 5164
469 20250224 110400 501392080 4735 4735 4735 4735 0
470 20250224 110300 501392080 4735 4725 4745 4725 43
471 20250224 110200 501188590 4745 4725 4745 4725 11
472 20250224 110100 501136415 4725 4740 4740 4725 280
473 20250224 110000 499811595 4740 4740 4750 4740 108
474 20250224 105900 499299520 4745 4745 4745 4745 0
475 20250224 105800 499299520 4745 4730 4745 4730 3
476 20250224 105700 499285300 4730 4730 4730 4725 223
477 20250224 105600 498230675 4730 4730 4730 4730 20
478 20250224 105500 498136075 4740 4740 4740 4740 0
479 20250224 105400 498136075 4740 4715 4740 4715 42
480 20250224 105300 497937795 4750 4715 4750 4715 231
481 20250224 105200 496847840 4730 4730 4730 4730 30
482 20250224 105100 496705940 4730 4720 4730 4720 500
483 20250224 105000 494345790 4715 4710 4720 4705 2099
484 20250224 104900 484456645 4705 4705 4710 4705 400
485 20250224 104800 482573715 4705 4705 4705 4705 12
486 20250224 104700 482517255 4705 4705 4710 4705 26
487 20250224 104600 482394910 4705 4705 4710 4705 838
488 20250224 104500 478450590 4700 4700 4700 4700 192
489 20250224 104400 477548190 4730 4730 4730 4730 3
490 20250224 104300 477534000 4700 4700 4700 4700 82
491 20250224 104200 477148600 4720 4710 4720 4695 113
492 20250224 104100 476615535 4690 4705 4710 4690 2556
493 20250224 104000 464618350 4710 4710 4710 4710 0
494 20250224 103900 464618350 4710 4700 4710 4695 60
495 20250224 103800 464336300 4695 4695 4695 4695 3
496 20250224 103700 464322215 4715 4695 4715 4695 212
497 20250224 103600 463326855 4715 4715 4715 4715 3
498 20250224 103500 463312710 4695 4695 4695 4695 40
499 20250224 103400 463124910 4715 4715 4715 4715 3
500 20250224 103300 463110765 4690 4700 4720 4690 1860
501 20250224 103200 454373150 4700 4700 4700 4700 614
502 20250224 103100 451487350 4700 4710 4710 4700 800
503 20250224 103000 447723470 4710 4710 4710 4710 312
504 20250224 102900 446253950 4710 4710 4720 4705 219
505 20250224 102800 445223445 4710 4710 4710 4710 82
506 20250224 102700 444837225 4720 4710 4730 4710 1122
507 20250224 102600 439551270 4720 4710 4720 4710 360
508 20250224 102500 437854785 4705 4715 4715 4705 2293
509 20250224 102400 427056215 4725 4705 4725 4705 34
510 20250224 102300 426896225 4710 4730 4730 4710 1020
511 20250224 102200 422090540 4730 4725 4730 4725 177
512 20250224 102100 421253345 4695 4695 4700 4690 871
513 20250224 102000 417161225 4690 4730 4730 4690 20127
514 20250224 101900 322523705 4730 4735 4750 4730 853
515 20250224 101800 318484880 4735 4735 4735 4735 3
516 20250224 101700 318470675 4730 4735 4770 4730 342
517 20250224 101600 316852525 4735 4720 4740 4720 690
518 20250224 101500 313582115 4720 4720 4720 4720 13
519 20250224 101400 313520755 4740 4740 4740 4740 5
520 20250224 101300 313497055 4720 4725 4735 4720 236
521 20250224 101200 312382945 4735 4715 4735 4715 655
522 20250224 101100 309294580 4715 4715 4735 4715 92
523 20250224 101000 308860740 4715 4715 4715 4715 3
524 20250224 100900 308846595 4710 4715 4715 4710 245
525 20250224 100800 307692485 4740 4740 4740 4740 0
526 20250224 100700 307692485 4740 4710 4740 4710 203
527 20250224 100600 306736265 4710 4710 4710 4710 32
528 20250224 100500 306585545 4710 4725 4740 4710 3359
529 20250224 100400 290753355 4720 4720 4720 4720 0
530 20250224 100300 290753355 4720 4720 4725 4720 794
531 20250224 100200 287005530 4710 4715 4715 4710 269
532 20250224 100100 285737965 4715 4720 4720 4715 221
533 20250224 100000 284695900 4720 4720 4720 4720 175
534 20250224 095900 283869900 4720 4720 4725 4720 535
535 20250224 095800 281343700 4720 4725 4725 4720 499
536 20250224 095700 278987700 4725 4725 4740 4725 533
537 20250224 095600 276469230 4740 4720 4740 4720 254
538 20250224 095500 275266010 4725 4720 4725 4720 249
539 20250224 095400 274089580 4715 4725 4725 4715 108
540 20250224 095300 273580210 4725 4725 4725 4725 2
541 20250224 095200 273570760 4730 4725 4730 4725 939
542 20250224 095100 269133845 4720 4720 4720 4720 42
543 20250224 095000 268935605 4725 4730 4730 4720 105
544 20250224 094900 268439960 4725 4725 4725 4725 21
545 20250224 094800 268340735 4720 4730 4735 4720 38
546 20250224 094700 268161290 4715 4730 4740 4715 57
547 20250224 094600 267892465 4710 4710 4710 4710 191
548 20250224 094500 266992855 4710 4740 4740 4710 1097
549 20250224 094400 261821405 4710 4715 4715 4710 532
550 20250224 094300 259315045 4715 4715 4715 4715 146
551 20250224 094200 258626655 4740 4715 4740 4715 218
552 20250224 094100 257598220 4730 4725 4730 4705 4464
553 20250224 094000 236556530 4725 4730 4730 4715 153
554 20250224 093900 235834380 4720 4735 4735 4720 2586
555 20250224 093800 223614570 4755 4770 4770 4730 529
556 20250224 093700 221110010 4770 4745 4770 4730 2203
557 20250224 093600 210678035 4745 4745 4745 4745 32
558 20250224 093500 210526195 4770 4770 4770 4770 0
559 20250224 093400 210526195 4770 4745 4770 4745 1233
560 20250224 093300 204674560 4750 4745 4770 4745 103
561 20250224 093200 204185790 4770 4755 4770 4745 40
562 20250224 093100 203995910 4760 4760 4765 4760 15
563 20250224 093000 203924500 4735 4750 4750 4735 2390
564 20250224 092900 192594815 4755 4765 4765 4755 571
565 20250224 092800 189876255 4770 4770 4775 4770 14
566 20250224 092700 189809470 4770 4770 4770 4770 50
567 20250224 092600 189570970 4770 4775 4775 4770 84
568 20250224 092500 189170035 4790 4790 4790 4770 79
569 20250224 092400 188793125 4780 4780 4780 4780 100
570 20250224 092300 188315125 4790 4790 4790 4780 3803
571 20250224 092200 170098855 4770 4770 4770 4770 1087
572 20250224 092100 164913865 4770 4800 4800 4770 375
573 20250224 092000 163119965 4795 4790 4795 4790 2615
574 20250224 091900 150590115 4790 4790 4790 4790 4
575 20250224 091800 150570955 4770 4745 4770 4745 894
576 20250224 091700 146307525 4745 4745 4745 4745 32
577 20250224 091600 146155685 4735 4735 4760 4735 21
578 20250224 091500 146056175 4730 4760 4770 4730 1564
579 20250224 091400 138622295 4765 4740 4765 4735 476
580 20250224 091300 136361770 4770 4770 4770 4770 0
581 20250224 091200 136361770 4770 4725 4770 4725 2319
582 20250224 091100 125394955 4725 4735 4735 4725 610
583 20250224 091000 122509650 4745 4735 4745 4730 949
584 20250224 090900 118012690 4735 4740 4740 4725 3978
585 20250224 090800 99188580 4750 4750 4750 4750 73
586 20250224 090700 98841830 4740 4745 4745 4740 149
587 20250224 090600 98135375 4745 4750 4750 4745 13
588 20250224 090500 98073675 4735 4735 4740 4730 102
589 20250224 090400 97591000 4730 4730 4730 4730 0
590 20250224 090300 97591000 4730 4730 4730 4730 52
591 20250224 090200 97345040 4725 4725 4725 4710 2266
592 20250224 090100 86656525 4715 4740 4740 4705 5323
593 20250224 090000 61504855 4745 4775 4790 4745 11970