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

611
023350/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,190900,814522100,5700,5700,5700,5700,1439
20250224,190800,814522100,5700,5700,5700,5700,0
20250224,190700,814522100,5700,5700,5700,5700,0
20250224,190600,814522100,5700,5700,5700,5700,0
20250224,190500,814522100,5700,5700,5700,5700,0
20250224,190400,814522100,5700,5700,5700,5700,0
20250224,190300,814522100,5700,5700,5700,5700,0
20250224,190200,814522100,5700,5700,5700,5700,0
20250224,190100,814522100,5700,5700,5700,5700,0
20250224,190000,814522100,5700,5700,5700,5700,0
20250224,185900,814522100,5700,5700,5700,5700,0
20250224,185800,814522100,5700,5700,5700,5700,0
20250224,185700,814522100,5700,5700,5700,5700,0
20250224,185600,814522100,5700,5700,5700,5700,0
20250224,185500,814522100,5700,5700,5700,5700,0
20250224,185400,814522100,5700,5700,5700,5700,0
20250224,185300,814522100,5700,5700,5700,5700,0
20250224,185200,814522100,5700,5700,5700,5700,0
20250224,185100,814522100,5700,5700,5700,5700,0
20250224,185000,814522100,5700,5700,5700,5700,0
20250224,184900,814522100,5700,5700,5700,5700,0
20250224,184800,814522100,5700,5700,5700,5700,0
20250224,184700,814522100,5700,5700,5700,5700,0
20250224,184600,814522100,5700,5700,5700,5700,0
20250224,184500,814522100,5700,5700,5700,5700,0
20250224,184400,814522100,5700,5700,5700,5700,0
20250224,184300,814522100,5700,5700,5700,5700,0
20250224,184200,814522100,5700,5700,5700,5700,0
20250224,184100,814522100,5700,5700,5700,5700,0
20250224,184000,814522100,5700,5700,5700,5700,0
20250224,183900,814522100,5700,5700,5700,5700,1439
20250224,183800,814522100,5700,5700,5700,5700,0
20250224,183700,814522100,5700,5700,5700,5700,0
20250224,183600,814522100,5700,5700,5700,5700,0
20250224,183500,814522100,5700,5700,5700,5700,0
20250224,183400,814522100,5700,5700,5700,5700,0
20250224,183300,814522100,5700,5700,5700,5700,0
20250224,183200,814522100,5700,5700,5700,5700,0
20250224,183100,814522100,5700,5700,5700,5700,0
20250224,183000,814522100,5700,5700,5700,5700,0
20250224,182900,814522100,5700,5700,5700,5700,0
20250224,182800,814522100,5700,5700,5700,5700,0
20250224,182700,814522100,5700,5700,5700,5700,0
20250224,182600,814522100,5700,5700,5700,5700,0
20250224,182500,814522100,5700,5700,5700,5700,0
20250224,182400,814522100,5700,5700,5700,5700,0
20250224,182300,814522100,5700,5700,5700,5700,0
20250224,182200,814522100,5700,5700,5700,5700,0
20250224,182100,814522100,5700,5700,5700,5700,0
20250224,182000,814522100,5700,5700,5700,5700,0
20250224,181900,814522100,5700,5700,5700,5700,0
20250224,181800,814522100,5700,5700,5700,5700,0
20250224,181700,814522100,5700,5700,5700,5700,0
20250224,181600,814522100,5700,5700,5700,5700,0
20250224,181500,814522100,5700,5700,5700,5700,0
20250224,181400,814522100,5700,5700,5700,5700,0
20250224,181300,814522100,5700,5700,5700,5700,0
20250224,181200,814522100,5700,5700,5700,5700,0
20250224,181100,814522100,5700,5700,5700,5700,0
20250224,181000,814522100,5700,5700,5700,5700,0
20250224,180900,814522100,5700,5700,5700,5700,1439
20250224,180800,814522100,5700,5700,5700,5700,0
20250224,180700,814522100,5700,5700,5700,5700,0
20250224,180600,814522100,5700,5700,5700,5700,0
20250224,180500,814522100,5700,5700,5700,5700,0
20250224,180400,814522100,5700,5700,5700,5700,0
20250224,180300,814522100,5700,5700,5700,5700,0
20250224,180200,814522100,5700,5700,5700,5700,0
20250224,180100,814522100,5700,5700,5700,5700,0
20250224,180000,814522100,5700,5700,5700,5700,0
20250224,175900,814522100,5700,5700,5700,5700,0
20250224,175800,814522100,5700,5700,5700,5700,0
20250224,175700,814522100,5700,5700,5700,5700,0
20250224,175600,814522100,5700,5700,5700,5700,0
20250224,175500,814522100,5700,5700,5700,5700,0
20250224,175400,814522100,5700,5700,5700,5700,0
20250224,175300,814522100,5700,5700,5700,5700,0
20250224,175200,814522100,5700,5700,5700,5700,0
20250224,175100,814522100,5700,5700,5700,5700,0
20250224,175000,814522100,5700,5700,5700,5700,0
20250224,174900,814522100,5700,5700,5700,5700,0
20250224,174800,814522100,5700,5700,5700,5700,0
20250224,174700,814522100,5700,5700,5700,5700,0
20250224,174600,814522100,5700,5700,5700,5700,0
20250224,174500,814522100,5700,5700,5700,5700,0
20250224,174400,814522100,5700,5700,5700,5700,0
20250224,174300,814522100,5700,5700,5700,5700,0
20250224,174200,814522100,5700,5700,5700,5700,0
20250224,174100,814522100,5700,5700,5700,5700,0
20250224,174000,814522100,5700,5700,5700,5700,0
20250224,173900,814522100,5700,5700,5700,5700,1439
20250224,173800,814522100,5700,5700,5700,5700,0
20250224,173700,814522100,5700,5700,5700,5700,0
20250224,173600,814522100,5700,5700,5700,5700,0
20250224,173500,814522100,5700,5700,5700,5700,0
20250224,173400,814522100,5700,5700,5700,5700,0
20250224,173300,814522100,5700,5700,5700,5700,0
20250224,173200,814522100,5700,5700,5700,5700,0
20250224,173100,814522100,5700,5700,5700,5700,0
20250224,173000,814522100,5700,5700,5700,5700,0
20250224,172900,814522100,5700,5700,5700,5700,0
20250224,172800,814522100,5700,5700,5700,5700,0
20250224,172700,814522100,5700,5700,5700,5700,0
20250224,172600,814522100,5700,5700,5700,5700,0
20250224,172500,814522100,5700,5700,5700,5700,0
20250224,172400,814522100,5700,5700,5700,5700,0
20250224,172300,814522100,5700,5700,5700,5700,0
20250224,172200,814522100,5700,5700,5700,5700,0
20250224,172100,814522100,5700,5700,5700,5700,0
20250224,172000,814522100,5700,5700,5700,5700,0
20250224,171900,814522100,5700,5700,5700,5700,0
20250224,171800,814522100,5700,5700,5700,5700,0
20250224,171700,814522100,5700,5700,5700,5700,0
20250224,171600,814522100,5700,5700,5700,5700,0
20250224,171500,814522100,5700,5700,5700,5700,0
20250224,171400,814522100,5700,5700,5700,5700,0
20250224,171300,814522100,5700,5700,5700,5700,0
20250224,171200,814522100,5700,5700,5700,5700,0
20250224,171100,814522100,5700,5700,5700,5700,0
20250224,171000,814522100,5700,5700,5700,5700,0
20250224,170900,814522100,5700,5700,5700,5700,1439
20250224,170800,814522100,5700,5700,5700,5700,0
20250224,170700,814522100,5700,5700,5700,5700,0
20250224,170600,814522100,5700,5700,5700,5700,0
20250224,170500,814522100,5700,5700,5700,5700,0
20250224,170400,814522100,5700,5700,5700,5700,0
20250224,170300,814522100,5700,5700,5700,5700,0
20250224,170200,814522100,5700,5700,5700,5700,0
20250224,170100,814522100,5700,5700,5700,5700,0
20250224,170000,814522100,5700,5700,5700,5700,0
20250224,165900,814522100,5700,5700,5700,5700,0
20250224,165800,814522100,5700,5700,5700,5700,0
20250224,165700,814522100,5700,5700,5700,5700,0
20250224,165600,814522100,5700,5700,5700,5700,0
20250224,165500,814522100,5700,5700,5700,5700,0
20250224,165400,814522100,5700,5700,5700,5700,0
20250224,165300,814522100,5700,5700,5700,5700,0
20250224,165200,814522100,5700,5700,5700,5700,0
20250224,165100,814522100,5700,5700,5700,5700,0
20250224,165000,814522100,5700,5700,5700,5700,0
20250224,164900,814522100,5700,5700,5700,5700,0
20250224,164800,814522100,5700,5700,5700,5700,0
20250224,164700,814522100,5700,5700,5700,5700,0
20250224,164600,814522100,5700,5700,5700,5700,0
20250224,164500,814522100,5700,5700,5700,5700,0
20250224,164400,814522100,5700,5700,5700,5700,0
20250224,164300,814522100,5700,5700,5700,5700,0
20250224,164200,814522100,5700,5700,5700,5700,0
20250224,164100,814522100,5700,5700,5700,5700,0
20250224,164000,814522100,5700,5700,5700,5700,0
20250224,163900,814522100,5700,5700,5700,5700,1439
20250224,163800,814522100,5700,5700,5700,5700,0
20250224,163700,814522100,5700,5700,5700,5700,0
20250224,163600,814522100,5700,5700,5700,5700,0
20250224,163500,814522100,5700,5700,5700,5700,0
20250224,163400,814522100,5700,5700,5700,5700,0
20250224,163300,814522100,5700,5700,5700,5700,0
20250224,163200,814522100,5700,5700,5700,5700,0
20250224,163100,814522100,5700,5700,5700,5700,0
20250224,163000,814522100,5700,5700,5700,5700,0
20250224,162900,814522100,5700,5700,5700,5700,0
20250224,162800,814522100,5700,5700,5700,5700,0
20250224,162700,814522100,5700,5700,5700,5700,0
20250224,162600,814522100,5700,5700,5700,5700,0
20250224,162500,814522100,5700,5700,5700,5700,0
20250224,162400,814522100,5700,5700,5700,5700,0
20250224,162300,814522100,5700,5700,5700,5700,0
20250224,162200,814522100,5700,5700,5700,5700,0
20250224,162100,814522100,5700,5700,5700,5700,0
20250224,162000,814522100,5700,5700,5700,5700,0
20250224,161900,814522100,5700,5700,5700,5700,0
20250224,161800,814522100,5700,5700,5700,5700,0
20250224,161700,814522100,5700,5700,5700,5700,0
20250224,161600,814522100,5700,5700,5700,5700,0
20250224,161500,814522100,5700,5700,5700,5700,0
20250224,161400,814522100,5700,5700,5700,5700,0
20250224,161300,814522100,5700,5700,5700,5700,0
20250224,161200,814522100,5700,5700,5700,5700,0
20250224,161100,814522100,5700,5700,5700,5700,0
20250224,161000,814522100,5700,5700,5700,5700,0
20250224,160900,814522100,5700,5700,5700,5700,1439
20250224,160800,814522100,5700,5700,5700,5700,0
20250224,160700,814522100,5700,5700,5700,5700,0
20250224,160600,814522100,5700,5700,5700,5700,0
20250224,160500,814522100,5700,5700,5700,5700,0
20250224,160400,814522100,5700,5700,5700,5700,0
20250224,160300,814522100,5700,5700,5700,5700,0
20250224,160200,814522100,5700,5700,5700,5700,0
20250224,160100,814522100,5700,5700,5700,5700,0
20250224,160000,814522100,5700,5700,5700,5700,0
20250224,155900,814522100,5700,5700,5700,5700,0
20250224,155800,814522100,5700,5700,5700,5700,0
20250224,155700,814522100,5700,5700,5700,5700,0
20250224,155600,814522100,5700,5700,5700,5700,0
20250224,155500,814522100,5700,5700,5700,5700,0
20250224,155400,814522100,5700,5700,5700,5700,0
20250224,155300,814522100,5700,5700,5700,5700,0
20250224,155200,814522100,5700,5700,5700,5700,0
20250224,155100,814522100,5700,5700,5700,5700,0
20250224,155000,814522100,5700,5700,5700,5700,0
20250224,154900,814522100,5700,5700,5700,5700,0
20250224,154800,814522100,5700,5700,5700,5700,0
20250224,154700,814522100,5700,5700,5700,5700,0
20250224,154600,814522100,5700,5700,5700,5700,0
20250224,154500,814522100,5700,5700,5700,5700,0
20250224,154400,814522100,5700,5700,5700,5700,0
20250224,154300,814522100,5700,5700,5700,5700,0
20250224,154200,814522100,5700,5700,5700,5700,0
20250224,154100,814522100,5700,5700,5700,5700,0
20250224,154000,814522100,5700,5700,5700,5700,0
20250224,153900,814522100,5700,5700,5700,5700,1439
20250224,153800,814522100,5700,5700,5700,5700,0
20250224,153700,814522100,5700,5700,5700,5700,0
20250224,153600,814522100,5700,5700,5700,5700,0
20250224,153500,814522100,5700,5700,5700,5700,0
20250224,153400,814522100,5700,5700,5700,5700,0
20250224,153300,814522100,5700,5700,5700,5700,0
20250224,153200,814522100,5700,5700,5700,5700,0
20250224,153100,814522100,5700,5700,5700,5700,0
20250224,153000,814522100,5700,5700,5700,5700,1439
20250224,152900,806319800,5700,5700,5700,5700,0
20250224,152800,806319800,5700,5700,5700,5700,0
20250224,152700,806319800,5700,5700,5700,5700,0
20250224,152600,806319800,5700,5700,5700,5700,0
20250224,152500,806319800,5700,5700,5700,5700,0
20250224,152400,806319800,5700,5700,5700,5700,0
20250224,152300,806319800,5700,5700,5700,5700,0
20250224,152200,806319800,5700,5700,5700,5700,0
20250224,152100,806319800,5700,5700,5700,5700,0
20250224,152000,806319800,5700,5700,5700,5700,0
20250224,151900,806319800,5700,5700,5710,5700,275
20250224,151800,804752290,5700,5700,5700,5700,30
20250224,151700,804581290,5710,5710,5710,5710,295
20250224,151600,802896840,5710,5710,5710,5710,53
20250224,151500,802594210,5720,5710,5720,5710,207
20250224,151400,801412230,5710,5710,5710,5710,272
20250224,151300,799859110,5710,5710,5710,5710,84
20250224,151200,799379470,5700,5710,5710,5700,46
20250224,151100,799116910,5710,5720,5720,5710,676
20250224,151000,795256900,5710,5710,5710,5710,0
20250224,150900,795256900,5710,5710,5710,5710,226
20250224,150800,793966440,5710,5710,5710,5710,0
20250224,150700,793966440,5710,5710,5710,5710,0
20250224,150600,793966440,5710,5710,5710,5710,101
20250224,150500,793389730,5710,5710,5710,5710,0
20250224,150400,793389730,5710,5710,5710,5710,0
20250224,150300,793389730,5710,5710,5710,5710,465
20250224,150200,790734580,5710,5710,5710,5710,28
20250224,150100,790574700,5700,5710,5710,5700,29
20250224,150000,790409120,5710,5710,5710,5710,1
20250224,145900,790403410,5710,5710,5710,5710,99
20250224,145800,789838120,5710,5710,5710,5710,1
20250224,145700,789832410,5700,5700,5700,5700,100
20250224,145600,789262410,5710,5710,5710,5710,0
20250224,145500,789262410,5710,5710,5710,5710,47
20250224,145400,788994040,5710,5710,5710,5710,0
20250224,145300,788994040,5710,5710,5710,5710,876
20250224,145200,783992080,5700,5700,5700,5700,158
20250224,145100,783091480,5700,5700,5700,5700,0
20250224,145000,783091480,5700,5700,5700,5700,623
20250224,144900,779540380,5700,5700,5700,5700,9
20250224,144800,779489080,5700,5700,5700,5700,1500
20250224,144700,770939080,5700,5700,5700,5700,1004
20250224,144600,765216280,5700,5700,5700,5700,0
20250224,144500,765216280,5700,5690,5700,5690,66
20250224,144400,764840730,5700,5700,5700,5700,0
20250224,144300,764840730,5700,5700,5700,5700,350
20250224,144200,762845730,5700,5700,5700,5700,623
20250224,144100,759294630,5700,5690,5700,5690,46
20250224,144000,759032790,5700,5700,5700,5700,40
20250224,143900,758804790,5690,5690,5690,5690,37
20250224,143800,758594260,5690,5690,5710,5690,1505
20250224,143700,750020880,5690,5690,5690,5690,133
20250224,143600,749264110,5690,5700,5700,5690,2013
20250224,143500,737792630,5710,5710,5710,5710,0
20250224,143400,737792630,5710,5710,5710,5710,40
20250224,143300,737564230,5710,5710,5710,5710,0
20250224,143200,737564230,5710,5710,5710,5710,0
20250224,143100,737564230,5710,5710,5710,5710,501
20250224,143000,734703520,5700,5710,5710,5700,305
20250224,142900,732961980,5710,5710,5710,5710,10
20250224,142800,732904880,5710,5710,5710,5710,102
20250224,142700,732322460,5710,5700,5710,5700,53
20250224,142600,732020350,5700,5700,5700,5700,56
20250224,142500,731701150,5700,5700,5700,5700,692
20250224,142400,727756750,5700,5700,5700,5700,244
20250224,142300,726365950,5700,5710,5710,5700,1038
20250224,142200,720446190,5730,5730,5730,5720,1755
20250224,142100,710393770,5730,5720,5730,5720,269
20250224,142000,708854630,5720,5710,5720,5710,260
20250224,141900,707370020,5710,5680,5710,5670,3501
20250224,141800,687446070,5680,5670,5680,5670,191
20250224,141700,686362090,5690,5680,5690,5680,179
20250224,141600,685345360,5690,5690,5690,5690,17
20250224,141500,685248630,5690,5690,5690,5690,45
20250224,141400,684992580,5690,5690,5690,5690,0
20250224,141300,684992580,5690,5690,5690,5690,1
20250224,141200,684986890,5690,5690,5690,5690,0
20250224,141100,684986890,5690,5690,5690,5690,4
20250224,141000,684964130,5690,5690,5690,5690,2
20250224,140900,684952750,5690,5680,5690,5680,11
20250224,140800,684890260,5690,5690,5690,5690,0
20250224,140700,684890260,5690,5680,5690,5680,443
20250224,140600,682374010,5680,5680,5680,5680,0
20250224,140500,682374010,5680,5680,5680,5680,1
20250224,140400,682368330,5660,5660,5660,5660,178
20250224,140300,681360850,5670,5670,5670,5670,16
20250224,140200,681270130,5680,5680,5680,5680,0
20250224,140100,681270130,5680,5680,5680,5680,1
20250224,140000,681264450,5670,5670,5670,5670,4
20250224,135900,681241770,5680,5670,5680,5670,77
20250224,135800,680805170,5680,5670,5680,5670,27
20250224,135700,680652070,5680,5680,5680,5680,1
20250224,135600,680646390,5680,5680,5680,5680,0
20250224,135500,680646390,5680,5680,5680,5680,2
20250224,135400,680635030,5680,5660,5680,5660,44
20250224,135300,680385970,5660,5660,5660,5660,132
20250224,135200,679638850,5680,5680,5680,5660,264
20250224,135100,678144530,5680,5680,5680,5660,18
20250224,135000,678042590,5660,5670,5680,5660,60
20250224,134900,677702590,5680,5690,5690,5680,20
20250224,134800,677588980,5680,5680,5680,5680,2
20250224,134700,677577620,5690,5690,5690,5690,1
20250224,134600,677571930,5680,5680,5680,5680,11
20250224,134500,677509450,5690,5690,5690,5690,1
20250224,134400,677503760,5680,5680,5680,5680,1
20250224,134300,677498080,5690,5690,5690,5660,229
20250224,134200,676201740,5690,5690,5690,5690,2
20250224,134100,676190360,5690,5690,5690,5680,10
20250224,134000,676133520,5690,5670,5690,5670,191
20250224,133900,675050530,5670,5690,5690,5670,4
20250224,133800,675027790,5670,5680,5680,5670,1828
20250224,133700,664662760,5690,5690,5690,5690,7
20250224,133600,664622930,5690,5690,5690,5680,7
20250224,133500,664583110,5690,5690,5690,5690,7
20250224,133400,664543280,5690,5680,5690,5680,185
20250224,133300,663492430,5690,5690,5690,5690,11
20250224,133200,663429840,5690,5690,5690,5690,184
20250224,133100,662382880,5700,5700,5700,5700,12
20250224,133000,662314480,5700,5700,5700,5700,413
20250224,132900,659960380,5690,5680,5690,5680,417
20250224,132800,657587660,5690,5690,5690,5660,117
20250224,132700,656924720,5690,5690,5690,5690,48
20250224,132600,656651600,5690,5690,5690,5690,4
20250224,132500,656628840,5680,5690,5690,5680,243
20250224,132400,655246970,5690,5690,5690,5690,0
20250224,132300,655246970,5690,5670,5690,5670,4266
20250224,132200,631004950,5680,5680,5680,5680,427
20250224,132100,628579590,5680,5680,5680,5680,176
20250224,132000,627579910,5680,5680,5680,5680,0
20250224,131900,627579910,5680,5680,5680,5680,705
20250224,131800,623575510,5680,5680,5680,5680,0
20250224,131700,623575510,5680,5680,5680,5680,1
20250224,131600,623569830,5670,5670,5670,5670,0
20250224,131500,623569830,5670,5670,5670,5670,0
20250224,131400,623569830,5670,5670,5670,5670,0
20250224,131300,623569830,5670,5670,5670,5670,0
20250224,131200,623569830,5670,5670,5670,5670,0
20250224,131100,623569830,5670,5670,5670,5670,0
20250224,131000,623569830,5670,5670,5670,5670,0
20250224,130900,623569830,5670,5670,5670,5670,0
20250224,130800,623569830,5670,5670,5670,5670,0
20250224,130700,623569830,5670,5670,5670,5670,42
20250224,130600,623331690,5670,5670,5670,5670,20
20250224,130500,623218290,5670,5670,5670,5670,29
20250224,130400,623053860,5680,5680,5680,5680,0
20250224,130300,623053860,5680,5680,5680,5680,0
20250224,130200,623053860,5680,5680,5680,5680,6
20250224,130100,623019780,5670,5670,5670,5670,130
20250224,130000,622282680,5660,5660,5660,5660,1
20250224,125900,622277020,5670,5670,5670,5670,3
20250224,125800,622260010,5670,5670,5670,5670,118
20250224,125700,621590950,5670,5670,5670,5670,485
20250224,125600,618841000,5680,5680,5680,5680,932
20250224,125500,613547240,5670,5680,5680,5670,891
20250224,125400,608486820,5680,5680,5680,5680,50
20250224,125300,608202820,5680,5680,5680,5680,0
20250224,125200,608202820,5680,5680,5680,5680,0
20250224,125100,608202820,5680,5680,5680,5680,11
20250224,125000,608140340,5680,5680,5680,5680,0
20250224,124900,608140340,5680,5680,5680,5680,72
20250224,124800,607731380,5680,5680,5680,5680,0
20250224,124700,607731380,5680,5680,5680,5680,1
20250224,124600,607725700,5680,5680,5680,5680,1
20250224,124500,607720020,5670,5670,5670,5670,0
20250224,124400,607720020,5670,5670,5670,5670,27
20250224,124300,607566930,5660,5660,5660,5660,1
20250224,124200,607561270,5690,5690,5690,5690,0
20250224,124100,607561270,5690,5690,5690,5690,50
20250224,124000,607276770,5690,5690,5690,5690,0
20250224,123900,607276770,5690,5690,5690,5690,0
20250224,123800,607276770,5690,5690,5690,5690,0
20250224,123700,607276770,5690,5690,5690,5690,1000
20250224,123600,601586770,5660,5660,5660,5660,302
20250224,123500,599877450,5670,5670,5670,5670,366
20250224,123400,597802230,5670,5710,5710,5670,20
20250224,123300,597688430,5710,5710,5710,5710,0
20250224,123200,597688430,5710,5710,5710,5710,1
20250224,123100,597682720,5710,5710,5710,5710,1
20250224,123000,597677010,5720,5720,5720,5720,36
20250224,122900,597471090,5720,5660,5720,5660,57
20250224,122800,597148410,5660,5680,5680,5660,146
20250224,122700,596321630,5680,5700,5720,5680,48
20250224,122600,596048150,5700,5700,5700,5690,331
20250224,122500,594161690,5700,5700,5700,5700,0
20250224,122400,594161690,5700,5700,5700,5690,450
20250224,122300,591598200,5760,5650,5760,5650,4823
20250224,122200,564006630,5650,5650,5650,5650,0
20250224,122100,564006630,5650,5650,5650,5650,5
20250224,122000,563978380,5650,5650,5650,5650,0
20250224,121900,563978380,5650,5650,5650,5650,0
20250224,121800,563978380,5650,5650,5650,5650,0
20250224,121700,563978380,5650,5650,5650,5650,0
20250224,121600,563978380,5650,5660,5660,5650,2
20250224,121500,563967070,5680,5680,5680,5680,0
20250224,121400,563967070,5680,5680,5680,5680,0
20250224,121300,563967070,5680,5680,5680,5680,0
20250224,121200,563967070,5680,5680,5680,5680,0
20250224,121100,563967070,5680,5670,5680,5660,828
20250224,121000,559280450,5660,5660,5660,5660,91
20250224,120900,558765390,5670,5670,5670,5670,0
20250224,120800,558765390,5670,5670,5670,5670,2
20250224,120700,558754050,5670,5670,5670,5670,18
20250224,120600,558651990,5670,5670,5670,5670,0
20250224,120500,558651990,5670,5670,5670,5670,0
20250224,120400,558651990,5670,5670,5670,5670,0
20250224,120300,558651990,5670,5670,5670,5670,0
20250224,120200,558651990,5670,5670,5670,5670,16
20250224,120100,558561270,5670,5670,5670,5670,0
20250224,120000,558561270,5670,5670,5670,5670,0
20250224,115900,558561270,5670,5670,5670,5670,0
20250224,115800,558561270,5670,5660,5670,5660,97
20250224,115700,558011380,5670,5670,5670,5670,0
20250224,115600,558011380,5670,5670,5670,5670,0
20250224,115500,558011380,5670,5660,5670,5660,56
20250224,115400,557693870,5670,5670,5670,5670,0
20250224,115300,557693870,5670,5670,5670,5670,0
20250224,115200,557693870,5670,5670,5670,5670,7
20250224,115100,557654180,5690,5690,5690,5690,0
20250224,115000,557654180,5690,5690,5690,5690,0
20250224,114900,557654180,5690,5660,5690,5660,211
20250224,114800,556459690,5660,5660,5660,5660,0
20250224,114700,556459690,5660,5690,5690,5660,851
20250224,114600,551642400,5690,5690,5690,5690,1
20250224,114500,551636710,5690,5690,5690,5690,1
20250224,114400,551631020,5680,5660,5680,5660,1815
20250224,114300,541333700,5640,5640,5640,5640,40
20250224,114200,541108100,5640,5640,5640,5640,0
20250224,114100,541108100,5640,5640,5640,5640,0
20250224,114000,541108100,5640,5630,5640,5630,529
20250224,113900,538124860,5630,5630,5630,5630,100
20250224,113800,537561860,5640,5640,5640,5640,0
20250224,113700,537561860,5640,5630,5640,5630,559
20250224,113600,534410100,5640,5640,5640,5640,0
20250224,113500,534410100,5640,5640,5640,5640,0
20250224,113400,534410100,5640,5640,5640,5640,100
20250224,113300,533846100,5640,5640,5640,5640,0
20250224,113200,533846100,5640,5640,5640,5640,1
20250224,113100,533840460,5590,5590,5590,5590,0
20250224,113000,533840460,5590,5590,5590,5590,8
20250224,112900,533795740,5660,5660,5660,5660,100
20250224,112800,533229740,5660,5660,5660,5570,1637
20250224,112700,524050270,5670,5670,5670,5670,17
20250224,112600,523953880,5670,5670,5670,5670,0
20250224,112500,523953880,5670,5670,5670,5670,0
20250224,112400,523953880,5670,5670,5670,5670,0
20250224,112300,523953880,5670,5670,5670,5670,0
20250224,112200,523953880,5670,5670,5670,5670,5
20250224,112100,523925530,5670,5670,5670,5660,184
20250224,112000,522883470,5670,5670,5670,5670,0
20250224,111900,522883470,5670,5670,5670,5670,0
20250224,111800,522883470,5670,5670,5670,5670,0
20250224,111700,522883470,5670,5670,5670,5670,1
20250224,111600,522877800,5660,5660,5660,5660,91
20250224,111500,522362740,5660,5650,5660,5630,3368
20250224,111400,503333640,5650,5650,5650,5650,0
20250224,111300,503333640,5650,5650,5650,5650,1
20250224,111200,503327990,5640,5640,5640,5640,5
20250224,111100,503299790,5640,5640,5640,5640,0
20250224,111000,503299790,5640,5640,5640,5640,0
20250224,110900,503299790,5640,5640,5640,5640,0
20250224,110800,503299790,5640,5640,5640,5640,2
20250224,110700,503288510,5650,5650,5650,5650,0
20250224,110600,503288510,5650,5650,5650,5650,0
20250224,110500,503288510,5650,5650,5650,5650,0
20250224,110400,503288510,5650,5650,5650,5650,12
20250224,110300,503220710,5650,5650,5650,5650,0
20250224,110200,503220710,5650,5640,5650,5640,2
20250224,110100,503209420,5620,5620,5620,5620,1
20250224,110000,503203800,5650,5650,5650,5650,0
20250224,105900,503203800,5650,5650,5650,5650,1
20250224,105800,503198150,5640,5640,5640,5640,0
20250224,105700,503198150,5640,5640,5640,5640,1
20250224,105600,503192510,5610,5610,5610,5610,0
20250224,105500,503192510,5610,5650,5650,5610,5
20250224,105400,503164420,5640,5640,5640,5640,0
20250224,105300,503164420,5640,5640,5640,5640,0
20250224,105200,503164420,5640,5640,5640,5640,0
20250224,105100,503164420,5640,5640,5640,5640,0
20250224,105000,503164420,5640,5640,5640,5640,200
20250224,104900,502036420,5650,5650,5650,5650,0
20250224,104800,502036420,5650,5650,5650,5650,0
20250224,104700,502036420,5650,5650,5650,5650,0
20250224,104600,502036420,5650,5650,5650,5650,1
20250224,104500,502030770,5610,5610,5610,5610,0
20250224,104400,502030770,5610,5630,5630,5600,714
20250224,104300,498027290,5670,5660,5670,5660,364
20250224,104200,495965000,5660,5630,5660,5630,300
20250224,104100,494270330,5630,5630,5630,5630,1
20250224,104000,494264700,5620,5620,5620,5620,0
20250224,103900,494264700,5620,5620,5620,5620,1
20250224,103800,494259080,5620,5620,5620,5620,0
20250224,103700,494259080,5620,5660,5660,5620,513
20250224,103600,491373570,5670,5670,5670,5670,0
20250224,103500,491373570,5670,5670,5670,5670,0
20250224,103400,491373570,5670,5670,5670,5670,0
20250224,103300,491373570,5670,5670,5670,5670,0
20250224,103200,491373570,5670,5670,5670,5670,0
20250224,103100,491373570,5670,5660,5670,5660,884
20250224,103000,486366290,5660,5630,5660,5630,20
20250224,102900,486253390,5660,5660,5660,5660,1
20250224,102800,486247730,5640,5650,5650,5640,1278
20250224,102700,479029250,5650,5650,5650,5650,100
20250224,102600,478464250,5650,5650,5650,5650,0
20250224,102500,478464250,5650,5670,5680,5650,1373
20250224,102400,470703510,5670,5650,5670,5650,189
20250224,102300,469634880,5650,5660,5660,5650,93
20250224,102200,469108650,5670,5660,5670,5660,28
20250224,102100,468950160,5660,5660,5660,5660,26
20250224,102000,468803000,5670,5670,5670,5670,3
20250224,101900,468785990,5660,5660,5660,5660,29
20250224,101800,468621850,5650,5650,5650,5650,73
20250224,101700,468209400,5640,5640,5640,5640,4
20250224,101600,468186840,5670,5670,5670,5670,1
20250224,101500,468181170,5640,5660,5660,5640,275
20250224,101400,466625170,5660,5660,5660,5660,0
20250224,101300,466625170,5660,5660,5660,5660,0
20250224,101200,466625170,5660,5660,5660,5660,1
20250224,101100,466619510,5660,5660,5660,5660,10
20250224,101000,466562910,5660,5630,5660,5630,496
20250224,100900,463761020,5650,5650,5650,5650,11
20250224,100800,463698870,5650,5650,5650,5650,1
20250224,100700,463693220,5630,5630,5630,5630,7
20250224,100600,463653810,5630,5660,5660,5630,314
20250224,100500,461885910,5630,5640,5640,5630,379
20250224,100400,459749320,5670,5670,5670,5670,0
20250224,100300,459749320,5670,5670,5670,5670,10
20250224,100200,459692620,5670,5640,5670,5640,617
20250224,100100,456196800,5640,5640,5640,5640,50
20250224,100000,455914800,5640,5610,5640,5610,168
20250224,095900,454972290,5600,5630,5630,5600,1001
20250224,095800,449358020,5660,5660,5660,5660,21
20250224,095700,449239160,5640,5620,5640,5620,112
20250224,095600,448609700,5620,5640,5640,5620,579
20250224,095500,445346580,5670,5670,5670,5670,11
20250224,095400,445284210,5630,5630,5630,5630,0
20250224,095300,445284210,5630,5630,5630,5630,0
20250224,095200,445284210,5630,5630,5630,5630,19
20250224,095100,445177240,5640,5640,5640,5640,20
20250224,095000,445064440,5640,5640,5640,5640,61
20250224,094900,444720400,5680,5680,5680,5680,0
20250224,094800,444720400,5680,5650,5680,5650,54
20250224,094700,444415010,5690,5690,5690,5690,1
20250224,094600,444409320,5640,5640,5640,5640,0
20250224,094500,444409320,5640,5640,5640,5640,5
20250224,094400,444381120,5690,5690,5690,5690,20
20250224,094300,444267320,5690,5680,5690,5640,228
20250224,094200,442975880,5630,5690,5690,5630,278
20250224,094100,441407720,5690,5660,5690,5660,436
20250224,094000,438937380,5660,5690,5690,5660,58
20250224,093900,438608200,5690,5660,5690,5660,786
20250224,093800,434153970,5660,5660,5660,5660,60
20250224,093700,433814370,5650,5660,5660,5650,4248
20250224,093600,409771670,5660,5660,5660,5660,300
20250224,093500,408073670,5670,5680,5680,5670,389
20250224,093400,405868030,5680,5680,5680,5670,302
20250224,093300,404154570,5680,5680,5680,5680,1048
20250224,093200,398201930,5680,5680,5680,5680,300
20250224,093100,396497930,5660,5710,5720,5660,3384
20250224,093000,377296870,5710,5720,5730,5710,315
20250224,092900,375497140,5730,5710,5730,5690,1612
20250224,092800,366294080,5710,5720,5720,5710,234
20250224,092700,364956940,5720,5740,5750,5710,3920
20250224,092600,342479810,5740,5740,5740,5700,3637
20250224,092500,321717210,5740,5750,5750,5720,1571
20250224,092400,312696660,5720,5760,5760,5720,2273
20250224,092300,299670000,5750,5750,5770,5730,6692
20250224,092200,261206580,5750,5760,5770,5720,2267
20250224,092100,248189720,5740,5720,5780,5720,800
20250224,092000,243591500,5730,5760,5760,5710,5432
20250224,091900,212358550,5760,5770,5810,5760,6241
20250224,091800,176248700,5790,5750,5820,5710,11781
20250224,091700,108220430,5720,5650,5750,5650,5045
20250224,091600,79256940,5700,5620,5700,5620,4142
20250224,091500,55737140,5620,5670,5670,5620,756
20250224,091400,51458720,5690,5630,5690,5630,3150
20250224,091300,33611320,5620,5620,5620,5620,744
20250224,091200,29430040,5620,5600,5620,5600,811
20250224,091100,24877590,5600,5590,5600,5540,693
20250224,091000,21001870,5580,5510,5580,5510,1198
20250224,090900,14321060,5570,5540,5570,5540,1843
20250224,090800,4086900,5540,5540,5540,5540,1
20250224,090700,4081360,5540,5540,5540,5540,100
20250224,090600,3527360,5540,5540,5540,5540,1
20250224,090500,3521820,5520,5520,5520,5520,112
20250224,090400,2903580,5520,5520,5520,5520,28
20250224,090300,2749020,5520,5520,5520,5520,1
20250224,090200,2743500,5490,5490,5490,5490,0
20250224,090100,2743500,5490,5490,5490,5490,0
20250224,090000,2743500,5490,5500,5500,5490,499
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 190900 814522100 5700 5700 5700 5700 1439
3 20250224 190800 814522100 5700 5700 5700 5700 0
4 20250224 190700 814522100 5700 5700 5700 5700 0
5 20250224 190600 814522100 5700 5700 5700 5700 0
6 20250224 190500 814522100 5700 5700 5700 5700 0
7 20250224 190400 814522100 5700 5700 5700 5700 0
8 20250224 190300 814522100 5700 5700 5700 5700 0
9 20250224 190200 814522100 5700 5700 5700 5700 0
10 20250224 190100 814522100 5700 5700 5700 5700 0
11 20250224 190000 814522100 5700 5700 5700 5700 0
12 20250224 185900 814522100 5700 5700 5700 5700 0
13 20250224 185800 814522100 5700 5700 5700 5700 0
14 20250224 185700 814522100 5700 5700 5700 5700 0
15 20250224 185600 814522100 5700 5700 5700 5700 0
16 20250224 185500 814522100 5700 5700 5700 5700 0
17 20250224 185400 814522100 5700 5700 5700 5700 0
18 20250224 185300 814522100 5700 5700 5700 5700 0
19 20250224 185200 814522100 5700 5700 5700 5700 0
20 20250224 185100 814522100 5700 5700 5700 5700 0
21 20250224 185000 814522100 5700 5700 5700 5700 0
22 20250224 184900 814522100 5700 5700 5700 5700 0
23 20250224 184800 814522100 5700 5700 5700 5700 0
24 20250224 184700 814522100 5700 5700 5700 5700 0
25 20250224 184600 814522100 5700 5700 5700 5700 0
26 20250224 184500 814522100 5700 5700 5700 5700 0
27 20250224 184400 814522100 5700 5700 5700 5700 0
28 20250224 184300 814522100 5700 5700 5700 5700 0
29 20250224 184200 814522100 5700 5700 5700 5700 0
30 20250224 184100 814522100 5700 5700 5700 5700 0
31 20250224 184000 814522100 5700 5700 5700 5700 0
32 20250224 183900 814522100 5700 5700 5700 5700 1439
33 20250224 183800 814522100 5700 5700 5700 5700 0
34 20250224 183700 814522100 5700 5700 5700 5700 0
35 20250224 183600 814522100 5700 5700 5700 5700 0
36 20250224 183500 814522100 5700 5700 5700 5700 0
37 20250224 183400 814522100 5700 5700 5700 5700 0
38 20250224 183300 814522100 5700 5700 5700 5700 0
39 20250224 183200 814522100 5700 5700 5700 5700 0
40 20250224 183100 814522100 5700 5700 5700 5700 0
41 20250224 183000 814522100 5700 5700 5700 5700 0
42 20250224 182900 814522100 5700 5700 5700 5700 0
43 20250224 182800 814522100 5700 5700 5700 5700 0
44 20250224 182700 814522100 5700 5700 5700 5700 0
45 20250224 182600 814522100 5700 5700 5700 5700 0
46 20250224 182500 814522100 5700 5700 5700 5700 0
47 20250224 182400 814522100 5700 5700 5700 5700 0
48 20250224 182300 814522100 5700 5700 5700 5700 0
49 20250224 182200 814522100 5700 5700 5700 5700 0
50 20250224 182100 814522100 5700 5700 5700 5700 0
51 20250224 182000 814522100 5700 5700 5700 5700 0
52 20250224 181900 814522100 5700 5700 5700 5700 0
53 20250224 181800 814522100 5700 5700 5700 5700 0
54 20250224 181700 814522100 5700 5700 5700 5700 0
55 20250224 181600 814522100 5700 5700 5700 5700 0
56 20250224 181500 814522100 5700 5700 5700 5700 0
57 20250224 181400 814522100 5700 5700 5700 5700 0
58 20250224 181300 814522100 5700 5700 5700 5700 0
59 20250224 181200 814522100 5700 5700 5700 5700 0
60 20250224 181100 814522100 5700 5700 5700 5700 0
61 20250224 181000 814522100 5700 5700 5700 5700 0
62 20250224 180900 814522100 5700 5700 5700 5700 1439
63 20250224 180800 814522100 5700 5700 5700 5700 0
64 20250224 180700 814522100 5700 5700 5700 5700 0
65 20250224 180600 814522100 5700 5700 5700 5700 0
66 20250224 180500 814522100 5700 5700 5700 5700 0
67 20250224 180400 814522100 5700 5700 5700 5700 0
68 20250224 180300 814522100 5700 5700 5700 5700 0
69 20250224 180200 814522100 5700 5700 5700 5700 0
70 20250224 180100 814522100 5700 5700 5700 5700 0
71 20250224 180000 814522100 5700 5700 5700 5700 0
72 20250224 175900 814522100 5700 5700 5700 5700 0
73 20250224 175800 814522100 5700 5700 5700 5700 0
74 20250224 175700 814522100 5700 5700 5700 5700 0
75 20250224 175600 814522100 5700 5700 5700 5700 0
76 20250224 175500 814522100 5700 5700 5700 5700 0
77 20250224 175400 814522100 5700 5700 5700 5700 0
78 20250224 175300 814522100 5700 5700 5700 5700 0
79 20250224 175200 814522100 5700 5700 5700 5700 0
80 20250224 175100 814522100 5700 5700 5700 5700 0
81 20250224 175000 814522100 5700 5700 5700 5700 0
82 20250224 174900 814522100 5700 5700 5700 5700 0
83 20250224 174800 814522100 5700 5700 5700 5700 0
84 20250224 174700 814522100 5700 5700 5700 5700 0
85 20250224 174600 814522100 5700 5700 5700 5700 0
86 20250224 174500 814522100 5700 5700 5700 5700 0
87 20250224 174400 814522100 5700 5700 5700 5700 0
88 20250224 174300 814522100 5700 5700 5700 5700 0
89 20250224 174200 814522100 5700 5700 5700 5700 0
90 20250224 174100 814522100 5700 5700 5700 5700 0
91 20250224 174000 814522100 5700 5700 5700 5700 0
92 20250224 173900 814522100 5700 5700 5700 5700 1439
93 20250224 173800 814522100 5700 5700 5700 5700 0
94 20250224 173700 814522100 5700 5700 5700 5700 0
95 20250224 173600 814522100 5700 5700 5700 5700 0
96 20250224 173500 814522100 5700 5700 5700 5700 0
97 20250224 173400 814522100 5700 5700 5700 5700 0
98 20250224 173300 814522100 5700 5700 5700 5700 0
99 20250224 173200 814522100 5700 5700 5700 5700 0
100 20250224 173100 814522100 5700 5700 5700 5700 0
101 20250224 173000 814522100 5700 5700 5700 5700 0
102 20250224 172900 814522100 5700 5700 5700 5700 0
103 20250224 172800 814522100 5700 5700 5700 5700 0
104 20250224 172700 814522100 5700 5700 5700 5700 0
105 20250224 172600 814522100 5700 5700 5700 5700 0
106 20250224 172500 814522100 5700 5700 5700 5700 0
107 20250224 172400 814522100 5700 5700 5700 5700 0
108 20250224 172300 814522100 5700 5700 5700 5700 0
109 20250224 172200 814522100 5700 5700 5700 5700 0
110 20250224 172100 814522100 5700 5700 5700 5700 0
111 20250224 172000 814522100 5700 5700 5700 5700 0
112 20250224 171900 814522100 5700 5700 5700 5700 0
113 20250224 171800 814522100 5700 5700 5700 5700 0
114 20250224 171700 814522100 5700 5700 5700 5700 0
115 20250224 171600 814522100 5700 5700 5700 5700 0
116 20250224 171500 814522100 5700 5700 5700 5700 0
117 20250224 171400 814522100 5700 5700 5700 5700 0
118 20250224 171300 814522100 5700 5700 5700 5700 0
119 20250224 171200 814522100 5700 5700 5700 5700 0
120 20250224 171100 814522100 5700 5700 5700 5700 0
121 20250224 171000 814522100 5700 5700 5700 5700 0
122 20250224 170900 814522100 5700 5700 5700 5700 1439
123 20250224 170800 814522100 5700 5700 5700 5700 0
124 20250224 170700 814522100 5700 5700 5700 5700 0
125 20250224 170600 814522100 5700 5700 5700 5700 0
126 20250224 170500 814522100 5700 5700 5700 5700 0
127 20250224 170400 814522100 5700 5700 5700 5700 0
128 20250224 170300 814522100 5700 5700 5700 5700 0
129 20250224 170200 814522100 5700 5700 5700 5700 0
130 20250224 170100 814522100 5700 5700 5700 5700 0
131 20250224 170000 814522100 5700 5700 5700 5700 0
132 20250224 165900 814522100 5700 5700 5700 5700 0
133 20250224 165800 814522100 5700 5700 5700 5700 0
134 20250224 165700 814522100 5700 5700 5700 5700 0
135 20250224 165600 814522100 5700 5700 5700 5700 0
136 20250224 165500 814522100 5700 5700 5700 5700 0
137 20250224 165400 814522100 5700 5700 5700 5700 0
138 20250224 165300 814522100 5700 5700 5700 5700 0
139 20250224 165200 814522100 5700 5700 5700 5700 0
140 20250224 165100 814522100 5700 5700 5700 5700 0
141 20250224 165000 814522100 5700 5700 5700 5700 0
142 20250224 164900 814522100 5700 5700 5700 5700 0
143 20250224 164800 814522100 5700 5700 5700 5700 0
144 20250224 164700 814522100 5700 5700 5700 5700 0
145 20250224 164600 814522100 5700 5700 5700 5700 0
146 20250224 164500 814522100 5700 5700 5700 5700 0
147 20250224 164400 814522100 5700 5700 5700 5700 0
148 20250224 164300 814522100 5700 5700 5700 5700 0
149 20250224 164200 814522100 5700 5700 5700 5700 0
150 20250224 164100 814522100 5700 5700 5700 5700 0
151 20250224 164000 814522100 5700 5700 5700 5700 0
152 20250224 163900 814522100 5700 5700 5700 5700 1439
153 20250224 163800 814522100 5700 5700 5700 5700 0
154 20250224 163700 814522100 5700 5700 5700 5700 0
155 20250224 163600 814522100 5700 5700 5700 5700 0
156 20250224 163500 814522100 5700 5700 5700 5700 0
157 20250224 163400 814522100 5700 5700 5700 5700 0
158 20250224 163300 814522100 5700 5700 5700 5700 0
159 20250224 163200 814522100 5700 5700 5700 5700 0
160 20250224 163100 814522100 5700 5700 5700 5700 0
161 20250224 163000 814522100 5700 5700 5700 5700 0
162 20250224 162900 814522100 5700 5700 5700 5700 0
163 20250224 162800 814522100 5700 5700 5700 5700 0
164 20250224 162700 814522100 5700 5700 5700 5700 0
165 20250224 162600 814522100 5700 5700 5700 5700 0
166 20250224 162500 814522100 5700 5700 5700 5700 0
167 20250224 162400 814522100 5700 5700 5700 5700 0
168 20250224 162300 814522100 5700 5700 5700 5700 0
169 20250224 162200 814522100 5700 5700 5700 5700 0
170 20250224 162100 814522100 5700 5700 5700 5700 0
171 20250224 162000 814522100 5700 5700 5700 5700 0
172 20250224 161900 814522100 5700 5700 5700 5700 0
173 20250224 161800 814522100 5700 5700 5700 5700 0
174 20250224 161700 814522100 5700 5700 5700 5700 0
175 20250224 161600 814522100 5700 5700 5700 5700 0
176 20250224 161500 814522100 5700 5700 5700 5700 0
177 20250224 161400 814522100 5700 5700 5700 5700 0
178 20250224 161300 814522100 5700 5700 5700 5700 0
179 20250224 161200 814522100 5700 5700 5700 5700 0
180 20250224 161100 814522100 5700 5700 5700 5700 0
181 20250224 161000 814522100 5700 5700 5700 5700 0
182 20250224 160900 814522100 5700 5700 5700 5700 1439
183 20250224 160800 814522100 5700 5700 5700 5700 0
184 20250224 160700 814522100 5700 5700 5700 5700 0
185 20250224 160600 814522100 5700 5700 5700 5700 0
186 20250224 160500 814522100 5700 5700 5700 5700 0
187 20250224 160400 814522100 5700 5700 5700 5700 0
188 20250224 160300 814522100 5700 5700 5700 5700 0
189 20250224 160200 814522100 5700 5700 5700 5700 0
190 20250224 160100 814522100 5700 5700 5700 5700 0
191 20250224 160000 814522100 5700 5700 5700 5700 0
192 20250224 155900 814522100 5700 5700 5700 5700 0
193 20250224 155800 814522100 5700 5700 5700 5700 0
194 20250224 155700 814522100 5700 5700 5700 5700 0
195 20250224 155600 814522100 5700 5700 5700 5700 0
196 20250224 155500 814522100 5700 5700 5700 5700 0
197 20250224 155400 814522100 5700 5700 5700 5700 0
198 20250224 155300 814522100 5700 5700 5700 5700 0
199 20250224 155200 814522100 5700 5700 5700 5700 0
200 20250224 155100 814522100 5700 5700 5700 5700 0
201 20250224 155000 814522100 5700 5700 5700 5700 0
202 20250224 154900 814522100 5700 5700 5700 5700 0
203 20250224 154800 814522100 5700 5700 5700 5700 0
204 20250224 154700 814522100 5700 5700 5700 5700 0
205 20250224 154600 814522100 5700 5700 5700 5700 0
206 20250224 154500 814522100 5700 5700 5700 5700 0
207 20250224 154400 814522100 5700 5700 5700 5700 0
208 20250224 154300 814522100 5700 5700 5700 5700 0
209 20250224 154200 814522100 5700 5700 5700 5700 0
210 20250224 154100 814522100 5700 5700 5700 5700 0
211 20250224 154000 814522100 5700 5700 5700 5700 0
212 20250224 153900 814522100 5700 5700 5700 5700 1439
213 20250224 153800 814522100 5700 5700 5700 5700 0
214 20250224 153700 814522100 5700 5700 5700 5700 0
215 20250224 153600 814522100 5700 5700 5700 5700 0
216 20250224 153500 814522100 5700 5700 5700 5700 0
217 20250224 153400 814522100 5700 5700 5700 5700 0
218 20250224 153300 814522100 5700 5700 5700 5700 0
219 20250224 153200 814522100 5700 5700 5700 5700 0
220 20250224 153100 814522100 5700 5700 5700 5700 0
221 20250224 153000 814522100 5700 5700 5700 5700 1439
222 20250224 152900 806319800 5700 5700 5700 5700 0
223 20250224 152800 806319800 5700 5700 5700 5700 0
224 20250224 152700 806319800 5700 5700 5700 5700 0
225 20250224 152600 806319800 5700 5700 5700 5700 0
226 20250224 152500 806319800 5700 5700 5700 5700 0
227 20250224 152400 806319800 5700 5700 5700 5700 0
228 20250224 152300 806319800 5700 5700 5700 5700 0
229 20250224 152200 806319800 5700 5700 5700 5700 0
230 20250224 152100 806319800 5700 5700 5700 5700 0
231 20250224 152000 806319800 5700 5700 5700 5700 0
232 20250224 151900 806319800 5700 5700 5710 5700 275
233 20250224 151800 804752290 5700 5700 5700 5700 30
234 20250224 151700 804581290 5710 5710 5710 5710 295
235 20250224 151600 802896840 5710 5710 5710 5710 53
236 20250224 151500 802594210 5720 5710 5720 5710 207
237 20250224 151400 801412230 5710 5710 5710 5710 272
238 20250224 151300 799859110 5710 5710 5710 5710 84
239 20250224 151200 799379470 5700 5710 5710 5700 46
240 20250224 151100 799116910 5710 5720 5720 5710 676
241 20250224 151000 795256900 5710 5710 5710 5710 0
242 20250224 150900 795256900 5710 5710 5710 5710 226
243 20250224 150800 793966440 5710 5710 5710 5710 0
244 20250224 150700 793966440 5710 5710 5710 5710 0
245 20250224 150600 793966440 5710 5710 5710 5710 101
246 20250224 150500 793389730 5710 5710 5710 5710 0
247 20250224 150400 793389730 5710 5710 5710 5710 0
248 20250224 150300 793389730 5710 5710 5710 5710 465
249 20250224 150200 790734580 5710 5710 5710 5710 28
250 20250224 150100 790574700 5700 5710 5710 5700 29
251 20250224 150000 790409120 5710 5710 5710 5710 1
252 20250224 145900 790403410 5710 5710 5710 5710 99
253 20250224 145800 789838120 5710 5710 5710 5710 1
254 20250224 145700 789832410 5700 5700 5700 5700 100
255 20250224 145600 789262410 5710 5710 5710 5710 0
256 20250224 145500 789262410 5710 5710 5710 5710 47
257 20250224 145400 788994040 5710 5710 5710 5710 0
258 20250224 145300 788994040 5710 5710 5710 5710 876
259 20250224 145200 783992080 5700 5700 5700 5700 158
260 20250224 145100 783091480 5700 5700 5700 5700 0
261 20250224 145000 783091480 5700 5700 5700 5700 623
262 20250224 144900 779540380 5700 5700 5700 5700 9
263 20250224 144800 779489080 5700 5700 5700 5700 1500
264 20250224 144700 770939080 5700 5700 5700 5700 1004
265 20250224 144600 765216280 5700 5700 5700 5700 0
266 20250224 144500 765216280 5700 5690 5700 5690 66
267 20250224 144400 764840730 5700 5700 5700 5700 0
268 20250224 144300 764840730 5700 5700 5700 5700 350
269 20250224 144200 762845730 5700 5700 5700 5700 623
270 20250224 144100 759294630 5700 5690 5700 5690 46
271 20250224 144000 759032790 5700 5700 5700 5700 40
272 20250224 143900 758804790 5690 5690 5690 5690 37
273 20250224 143800 758594260 5690 5690 5710 5690 1505
274 20250224 143700 750020880 5690 5690 5690 5690 133
275 20250224 143600 749264110 5690 5700 5700 5690 2013
276 20250224 143500 737792630 5710 5710 5710 5710 0
277 20250224 143400 737792630 5710 5710 5710 5710 40
278 20250224 143300 737564230 5710 5710 5710 5710 0
279 20250224 143200 737564230 5710 5710 5710 5710 0
280 20250224 143100 737564230 5710 5710 5710 5710 501
281 20250224 143000 734703520 5700 5710 5710 5700 305
282 20250224 142900 732961980 5710 5710 5710 5710 10
283 20250224 142800 732904880 5710 5710 5710 5710 102
284 20250224 142700 732322460 5710 5700 5710 5700 53
285 20250224 142600 732020350 5700 5700 5700 5700 56
286 20250224 142500 731701150 5700 5700 5700 5700 692
287 20250224 142400 727756750 5700 5700 5700 5700 244
288 20250224 142300 726365950 5700 5710 5710 5700 1038
289 20250224 142200 720446190 5730 5730 5730 5720 1755
290 20250224 142100 710393770 5730 5720 5730 5720 269
291 20250224 142000 708854630 5720 5710 5720 5710 260
292 20250224 141900 707370020 5710 5680 5710 5670 3501
293 20250224 141800 687446070 5680 5670 5680 5670 191
294 20250224 141700 686362090 5690 5680 5690 5680 179
295 20250224 141600 685345360 5690 5690 5690 5690 17
296 20250224 141500 685248630 5690 5690 5690 5690 45
297 20250224 141400 684992580 5690 5690 5690 5690 0
298 20250224 141300 684992580 5690 5690 5690 5690 1
299 20250224 141200 684986890 5690 5690 5690 5690 0
300 20250224 141100 684986890 5690 5690 5690 5690 4
301 20250224 141000 684964130 5690 5690 5690 5690 2
302 20250224 140900 684952750 5690 5680 5690 5680 11
303 20250224 140800 684890260 5690 5690 5690 5690 0
304 20250224 140700 684890260 5690 5680 5690 5680 443
305 20250224 140600 682374010 5680 5680 5680 5680 0
306 20250224 140500 682374010 5680 5680 5680 5680 1
307 20250224 140400 682368330 5660 5660 5660 5660 178
308 20250224 140300 681360850 5670 5670 5670 5670 16
309 20250224 140200 681270130 5680 5680 5680 5680 0
310 20250224 140100 681270130 5680 5680 5680 5680 1
311 20250224 140000 681264450 5670 5670 5670 5670 4
312 20250224 135900 681241770 5680 5670 5680 5670 77
313 20250224 135800 680805170 5680 5670 5680 5670 27
314 20250224 135700 680652070 5680 5680 5680 5680 1
315 20250224 135600 680646390 5680 5680 5680 5680 0
316 20250224 135500 680646390 5680 5680 5680 5680 2
317 20250224 135400 680635030 5680 5660 5680 5660 44
318 20250224 135300 680385970 5660 5660 5660 5660 132
319 20250224 135200 679638850 5680 5680 5680 5660 264
320 20250224 135100 678144530 5680 5680 5680 5660 18
321 20250224 135000 678042590 5660 5670 5680 5660 60
322 20250224 134900 677702590 5680 5690 5690 5680 20
323 20250224 134800 677588980 5680 5680 5680 5680 2
324 20250224 134700 677577620 5690 5690 5690 5690 1
325 20250224 134600 677571930 5680 5680 5680 5680 11
326 20250224 134500 677509450 5690 5690 5690 5690 1
327 20250224 134400 677503760 5680 5680 5680 5680 1
328 20250224 134300 677498080 5690 5690 5690 5660 229
329 20250224 134200 676201740 5690 5690 5690 5690 2
330 20250224 134100 676190360 5690 5690 5690 5680 10
331 20250224 134000 676133520 5690 5670 5690 5670 191
332 20250224 133900 675050530 5670 5690 5690 5670 4
333 20250224 133800 675027790 5670 5680 5680 5670 1828
334 20250224 133700 664662760 5690 5690 5690 5690 7
335 20250224 133600 664622930 5690 5690 5690 5680 7
336 20250224 133500 664583110 5690 5690 5690 5690 7
337 20250224 133400 664543280 5690 5680 5690 5680 185
338 20250224 133300 663492430 5690 5690 5690 5690 11
339 20250224 133200 663429840 5690 5690 5690 5690 184
340 20250224 133100 662382880 5700 5700 5700 5700 12
341 20250224 133000 662314480 5700 5700 5700 5700 413
342 20250224 132900 659960380 5690 5680 5690 5680 417
343 20250224 132800 657587660 5690 5690 5690 5660 117
344 20250224 132700 656924720 5690 5690 5690 5690 48
345 20250224 132600 656651600 5690 5690 5690 5690 4
346 20250224 132500 656628840 5680 5690 5690 5680 243
347 20250224 132400 655246970 5690 5690 5690 5690 0
348 20250224 132300 655246970 5690 5670 5690 5670 4266
349 20250224 132200 631004950 5680 5680 5680 5680 427
350 20250224 132100 628579590 5680 5680 5680 5680 176
351 20250224 132000 627579910 5680 5680 5680 5680 0
352 20250224 131900 627579910 5680 5680 5680 5680 705
353 20250224 131800 623575510 5680 5680 5680 5680 0
354 20250224 131700 623575510 5680 5680 5680 5680 1
355 20250224 131600 623569830 5670 5670 5670 5670 0
356 20250224 131500 623569830 5670 5670 5670 5670 0
357 20250224 131400 623569830 5670 5670 5670 5670 0
358 20250224 131300 623569830 5670 5670 5670 5670 0
359 20250224 131200 623569830 5670 5670 5670 5670 0
360 20250224 131100 623569830 5670 5670 5670 5670 0
361 20250224 131000 623569830 5670 5670 5670 5670 0
362 20250224 130900 623569830 5670 5670 5670 5670 0
363 20250224 130800 623569830 5670 5670 5670 5670 0
364 20250224 130700 623569830 5670 5670 5670 5670 42
365 20250224 130600 623331690 5670 5670 5670 5670 20
366 20250224 130500 623218290 5670 5670 5670 5670 29
367 20250224 130400 623053860 5680 5680 5680 5680 0
368 20250224 130300 623053860 5680 5680 5680 5680 0
369 20250224 130200 623053860 5680 5680 5680 5680 6
370 20250224 130100 623019780 5670 5670 5670 5670 130
371 20250224 130000 622282680 5660 5660 5660 5660 1
372 20250224 125900 622277020 5670 5670 5670 5670 3
373 20250224 125800 622260010 5670 5670 5670 5670 118
374 20250224 125700 621590950 5670 5670 5670 5670 485
375 20250224 125600 618841000 5680 5680 5680 5680 932
376 20250224 125500 613547240 5670 5680 5680 5670 891
377 20250224 125400 608486820 5680 5680 5680 5680 50
378 20250224 125300 608202820 5680 5680 5680 5680 0
379 20250224 125200 608202820 5680 5680 5680 5680 0
380 20250224 125100 608202820 5680 5680 5680 5680 11
381 20250224 125000 608140340 5680 5680 5680 5680 0
382 20250224 124900 608140340 5680 5680 5680 5680 72
383 20250224 124800 607731380 5680 5680 5680 5680 0
384 20250224 124700 607731380 5680 5680 5680 5680 1
385 20250224 124600 607725700 5680 5680 5680 5680 1
386 20250224 124500 607720020 5670 5670 5670 5670 0
387 20250224 124400 607720020 5670 5670 5670 5670 27
388 20250224 124300 607566930 5660 5660 5660 5660 1
389 20250224 124200 607561270 5690 5690 5690 5690 0
390 20250224 124100 607561270 5690 5690 5690 5690 50
391 20250224 124000 607276770 5690 5690 5690 5690 0
392 20250224 123900 607276770 5690 5690 5690 5690 0
393 20250224 123800 607276770 5690 5690 5690 5690 0
394 20250224 123700 607276770 5690 5690 5690 5690 1000
395 20250224 123600 601586770 5660 5660 5660 5660 302
396 20250224 123500 599877450 5670 5670 5670 5670 366
397 20250224 123400 597802230 5670 5710 5710 5670 20
398 20250224 123300 597688430 5710 5710 5710 5710 0
399 20250224 123200 597688430 5710 5710 5710 5710 1
400 20250224 123100 597682720 5710 5710 5710 5710 1
401 20250224 123000 597677010 5720 5720 5720 5720 36
402 20250224 122900 597471090 5720 5660 5720 5660 57
403 20250224 122800 597148410 5660 5680 5680 5660 146
404 20250224 122700 596321630 5680 5700 5720 5680 48
405 20250224 122600 596048150 5700 5700 5700 5690 331
406 20250224 122500 594161690 5700 5700 5700 5700 0
407 20250224 122400 594161690 5700 5700 5700 5690 450
408 20250224 122300 591598200 5760 5650 5760 5650 4823
409 20250224 122200 564006630 5650 5650 5650 5650 0
410 20250224 122100 564006630 5650 5650 5650 5650 5
411 20250224 122000 563978380 5650 5650 5650 5650 0
412 20250224 121900 563978380 5650 5650 5650 5650 0
413 20250224 121800 563978380 5650 5650 5650 5650 0
414 20250224 121700 563978380 5650 5650 5650 5650 0
415 20250224 121600 563978380 5650 5660 5660 5650 2
416 20250224 121500 563967070 5680 5680 5680 5680 0
417 20250224 121400 563967070 5680 5680 5680 5680 0
418 20250224 121300 563967070 5680 5680 5680 5680 0
419 20250224 121200 563967070 5680 5680 5680 5680 0
420 20250224 121100 563967070 5680 5670 5680 5660 828
421 20250224 121000 559280450 5660 5660 5660 5660 91
422 20250224 120900 558765390 5670 5670 5670 5670 0
423 20250224 120800 558765390 5670 5670 5670 5670 2
424 20250224 120700 558754050 5670 5670 5670 5670 18
425 20250224 120600 558651990 5670 5670 5670 5670 0
426 20250224 120500 558651990 5670 5670 5670 5670 0
427 20250224 120400 558651990 5670 5670 5670 5670 0
428 20250224 120300 558651990 5670 5670 5670 5670 0
429 20250224 120200 558651990 5670 5670 5670 5670 16
430 20250224 120100 558561270 5670 5670 5670 5670 0
431 20250224 120000 558561270 5670 5670 5670 5670 0
432 20250224 115900 558561270 5670 5670 5670 5670 0
433 20250224 115800 558561270 5670 5660 5670 5660 97
434 20250224 115700 558011380 5670 5670 5670 5670 0
435 20250224 115600 558011380 5670 5670 5670 5670 0
436 20250224 115500 558011380 5670 5660 5670 5660 56
437 20250224 115400 557693870 5670 5670 5670 5670 0
438 20250224 115300 557693870 5670 5670 5670 5670 0
439 20250224 115200 557693870 5670 5670 5670 5670 7
440 20250224 115100 557654180 5690 5690 5690 5690 0
441 20250224 115000 557654180 5690 5690 5690 5690 0
442 20250224 114900 557654180 5690 5660 5690 5660 211
443 20250224 114800 556459690 5660 5660 5660 5660 0
444 20250224 114700 556459690 5660 5690 5690 5660 851
445 20250224 114600 551642400 5690 5690 5690 5690 1
446 20250224 114500 551636710 5690 5690 5690 5690 1
447 20250224 114400 551631020 5680 5660 5680 5660 1815
448 20250224 114300 541333700 5640 5640 5640 5640 40
449 20250224 114200 541108100 5640 5640 5640 5640 0
450 20250224 114100 541108100 5640 5640 5640 5640 0
451 20250224 114000 541108100 5640 5630 5640 5630 529
452 20250224 113900 538124860 5630 5630 5630 5630 100
453 20250224 113800 537561860 5640 5640 5640 5640 0
454 20250224 113700 537561860 5640 5630 5640 5630 559
455 20250224 113600 534410100 5640 5640 5640 5640 0
456 20250224 113500 534410100 5640 5640 5640 5640 0
457 20250224 113400 534410100 5640 5640 5640 5640 100
458 20250224 113300 533846100 5640 5640 5640 5640 0
459 20250224 113200 533846100 5640 5640 5640 5640 1
460 20250224 113100 533840460 5590 5590 5590 5590 0
461 20250224 113000 533840460 5590 5590 5590 5590 8
462 20250224 112900 533795740 5660 5660 5660 5660 100
463 20250224 112800 533229740 5660 5660 5660 5570 1637
464 20250224 112700 524050270 5670 5670 5670 5670 17
465 20250224 112600 523953880 5670 5670 5670 5670 0
466 20250224 112500 523953880 5670 5670 5670 5670 0
467 20250224 112400 523953880 5670 5670 5670 5670 0
468 20250224 112300 523953880 5670 5670 5670 5670 0
469 20250224 112200 523953880 5670 5670 5670 5670 5
470 20250224 112100 523925530 5670 5670 5670 5660 184
471 20250224 112000 522883470 5670 5670 5670 5670 0
472 20250224 111900 522883470 5670 5670 5670 5670 0
473 20250224 111800 522883470 5670 5670 5670 5670 0
474 20250224 111700 522883470 5670 5670 5670 5670 1
475 20250224 111600 522877800 5660 5660 5660 5660 91
476 20250224 111500 522362740 5660 5650 5660 5630 3368
477 20250224 111400 503333640 5650 5650 5650 5650 0
478 20250224 111300 503333640 5650 5650 5650 5650 1
479 20250224 111200 503327990 5640 5640 5640 5640 5
480 20250224 111100 503299790 5640 5640 5640 5640 0
481 20250224 111000 503299790 5640 5640 5640 5640 0
482 20250224 110900 503299790 5640 5640 5640 5640 0
483 20250224 110800 503299790 5640 5640 5640 5640 2
484 20250224 110700 503288510 5650 5650 5650 5650 0
485 20250224 110600 503288510 5650 5650 5650 5650 0
486 20250224 110500 503288510 5650 5650 5650 5650 0
487 20250224 110400 503288510 5650 5650 5650 5650 12
488 20250224 110300 503220710 5650 5650 5650 5650 0
489 20250224 110200 503220710 5650 5640 5650 5640 2
490 20250224 110100 503209420 5620 5620 5620 5620 1
491 20250224 110000 503203800 5650 5650 5650 5650 0
492 20250224 105900 503203800 5650 5650 5650 5650 1
493 20250224 105800 503198150 5640 5640 5640 5640 0
494 20250224 105700 503198150 5640 5640 5640 5640 1
495 20250224 105600 503192510 5610 5610 5610 5610 0
496 20250224 105500 503192510 5610 5650 5650 5610 5
497 20250224 105400 503164420 5640 5640 5640 5640 0
498 20250224 105300 503164420 5640 5640 5640 5640 0
499 20250224 105200 503164420 5640 5640 5640 5640 0
500 20250224 105100 503164420 5640 5640 5640 5640 0
501 20250224 105000 503164420 5640 5640 5640 5640 200
502 20250224 104900 502036420 5650 5650 5650 5650 0
503 20250224 104800 502036420 5650 5650 5650 5650 0
504 20250224 104700 502036420 5650 5650 5650 5650 0
505 20250224 104600 502036420 5650 5650 5650 5650 1
506 20250224 104500 502030770 5610 5610 5610 5610 0
507 20250224 104400 502030770 5610 5630 5630 5600 714
508 20250224 104300 498027290 5670 5660 5670 5660 364
509 20250224 104200 495965000 5660 5630 5660 5630 300
510 20250224 104100 494270330 5630 5630 5630 5630 1
511 20250224 104000 494264700 5620 5620 5620 5620 0
512 20250224 103900 494264700 5620 5620 5620 5620 1
513 20250224 103800 494259080 5620 5620 5620 5620 0
514 20250224 103700 494259080 5620 5660 5660 5620 513
515 20250224 103600 491373570 5670 5670 5670 5670 0
516 20250224 103500 491373570 5670 5670 5670 5670 0
517 20250224 103400 491373570 5670 5670 5670 5670 0
518 20250224 103300 491373570 5670 5670 5670 5670 0
519 20250224 103200 491373570 5670 5670 5670 5670 0
520 20250224 103100 491373570 5670 5660 5670 5660 884
521 20250224 103000 486366290 5660 5630 5660 5630 20
522 20250224 102900 486253390 5660 5660 5660 5660 1
523 20250224 102800 486247730 5640 5650 5650 5640 1278
524 20250224 102700 479029250 5650 5650 5650 5650 100
525 20250224 102600 478464250 5650 5650 5650 5650 0
526 20250224 102500 478464250 5650 5670 5680 5650 1373
527 20250224 102400 470703510 5670 5650 5670 5650 189
528 20250224 102300 469634880 5650 5660 5660 5650 93
529 20250224 102200 469108650 5670 5660 5670 5660 28
530 20250224 102100 468950160 5660 5660 5660 5660 26
531 20250224 102000 468803000 5670 5670 5670 5670 3
532 20250224 101900 468785990 5660 5660 5660 5660 29
533 20250224 101800 468621850 5650 5650 5650 5650 73
534 20250224 101700 468209400 5640 5640 5640 5640 4
535 20250224 101600 468186840 5670 5670 5670 5670 1
536 20250224 101500 468181170 5640 5660 5660 5640 275
537 20250224 101400 466625170 5660 5660 5660 5660 0
538 20250224 101300 466625170 5660 5660 5660 5660 0
539 20250224 101200 466625170 5660 5660 5660 5660 1
540 20250224 101100 466619510 5660 5660 5660 5660 10
541 20250224 101000 466562910 5660 5630 5660 5630 496
542 20250224 100900 463761020 5650 5650 5650 5650 11
543 20250224 100800 463698870 5650 5650 5650 5650 1
544 20250224 100700 463693220 5630 5630 5630 5630 7
545 20250224 100600 463653810 5630 5660 5660 5630 314
546 20250224 100500 461885910 5630 5640 5640 5630 379
547 20250224 100400 459749320 5670 5670 5670 5670 0
548 20250224 100300 459749320 5670 5670 5670 5670 10
549 20250224 100200 459692620 5670 5640 5670 5640 617
550 20250224 100100 456196800 5640 5640 5640 5640 50
551 20250224 100000 455914800 5640 5610 5640 5610 168
552 20250224 095900 454972290 5600 5630 5630 5600 1001
553 20250224 095800 449358020 5660 5660 5660 5660 21
554 20250224 095700 449239160 5640 5620 5640 5620 112
555 20250224 095600 448609700 5620 5640 5640 5620 579
556 20250224 095500 445346580 5670 5670 5670 5670 11
557 20250224 095400 445284210 5630 5630 5630 5630 0
558 20250224 095300 445284210 5630 5630 5630 5630 0
559 20250224 095200 445284210 5630 5630 5630 5630 19
560 20250224 095100 445177240 5640 5640 5640 5640 20
561 20250224 095000 445064440 5640 5640 5640 5640 61
562 20250224 094900 444720400 5680 5680 5680 5680 0
563 20250224 094800 444720400 5680 5650 5680 5650 54
564 20250224 094700 444415010 5690 5690 5690 5690 1
565 20250224 094600 444409320 5640 5640 5640 5640 0
566 20250224 094500 444409320 5640 5640 5640 5640 5
567 20250224 094400 444381120 5690 5690 5690 5690 20
568 20250224 094300 444267320 5690 5680 5690 5640 228
569 20250224 094200 442975880 5630 5690 5690 5630 278
570 20250224 094100 441407720 5690 5660 5690 5660 436
571 20250224 094000 438937380 5660 5690 5690 5660 58
572 20250224 093900 438608200 5690 5660 5690 5660 786
573 20250224 093800 434153970 5660 5660 5660 5660 60
574 20250224 093700 433814370 5650 5660 5660 5650 4248
575 20250224 093600 409771670 5660 5660 5660 5660 300
576 20250224 093500 408073670 5670 5680 5680 5670 389
577 20250224 093400 405868030 5680 5680 5680 5670 302
578 20250224 093300 404154570 5680 5680 5680 5680 1048
579 20250224 093200 398201930 5680 5680 5680 5680 300
580 20250224 093100 396497930 5660 5710 5720 5660 3384
581 20250224 093000 377296870 5710 5720 5730 5710 315
582 20250224 092900 375497140 5730 5710 5730 5690 1612
583 20250224 092800 366294080 5710 5720 5720 5710 234
584 20250224 092700 364956940 5720 5740 5750 5710 3920
585 20250224 092600 342479810 5740 5740 5740 5700 3637
586 20250224 092500 321717210 5740 5750 5750 5720 1571
587 20250224 092400 312696660 5720 5760 5760 5720 2273
588 20250224 092300 299670000 5750 5750 5770 5730 6692
589 20250224 092200 261206580 5750 5760 5770 5720 2267
590 20250224 092100 248189720 5740 5720 5780 5720 800
591 20250224 092000 243591500 5730 5760 5760 5710 5432
592 20250224 091900 212358550 5760 5770 5810 5760 6241
593 20250224 091800 176248700 5790 5750 5820 5710 11781
594 20250224 091700 108220430 5720 5650 5750 5650 5045
595 20250224 091600 79256940 5700 5620 5700 5620 4142
596 20250224 091500 55737140 5620 5670 5670 5620 756
597 20250224 091400 51458720 5690 5630 5690 5630 3150
598 20250224 091300 33611320 5620 5620 5620 5620 744
599 20250224 091200 29430040 5620 5600 5620 5600 811
600 20250224 091100 24877590 5600 5590 5600 5540 693
601 20250224 091000 21001870 5580 5510 5580 5510 1198
602 20250224 090900 14321060 5570 5540 5570 5540 1843
603 20250224 090800 4086900 5540 5540 5540 5540 1
604 20250224 090700 4081360 5540 5540 5540 5540 100
605 20250224 090600 3527360 5540 5540 5540 5540 1
606 20250224 090500 3521820 5520 5520 5520 5520 112
607 20250224 090400 2903580 5520 5520 5520 5520 28
608 20250224 090300 2749020 5520 5520 5520 5520 1
609 20250224 090200 2743500 5490 5490 5490 5490 0
610 20250224 090100 2743500 5490 5490 5490 5490 0
611 20250224 090000 2743500 5490 5500 5500 5490 499