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

634
046890/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193200,800148250,7170,7170,7170,7170,1410
20250224,193100,800148250,7170,7170,7170,7170,0
20250224,193000,800148250,7170,7170,7170,7170,0
20250224,192900,800148250,7170,7170,7170,7170,0
20250224,192800,800148250,7170,7170,7170,7170,0
20250224,192700,800148250,7170,7170,7170,7170,0
20250224,192600,800148250,7170,7170,7170,7170,0
20250224,192500,800148250,7170,7170,7170,7170,0
20250224,192400,800148250,7170,7170,7170,7170,0
20250224,192300,800148250,7170,7170,7170,7170,0
20250224,192200,800148250,7170,7170,7170,7170,0
20250224,192100,800148250,7170,7170,7170,7170,0
20250224,192000,800148250,7170,7170,7170,7170,0
20250224,191900,800148250,7170,7170,7170,7170,0
20250224,191800,800148250,7170,7170,7170,7170,0
20250224,191700,800148250,7170,7170,7170,7170,0
20250224,191600,800148250,7170,7170,7170,7170,0
20250224,191500,800148250,7170,7170,7170,7170,0
20250224,191400,800148250,7170,7170,7170,7170,0
20250224,191300,800148250,7170,7170,7170,7170,0
20250224,191200,800148250,7170,7170,7170,7170,0
20250224,191100,800148250,7170,7170,7170,7170,0
20250224,191000,800148250,7170,7170,7170,7170,0
20250224,190900,800148250,7170,7170,7170,7170,0
20250224,190800,800148250,7170,7170,7170,7170,0
20250224,190700,800148250,7170,7170,7170,7170,0
20250224,190600,800148250,7170,7170,7170,7170,0
20250224,190500,800148250,7170,7170,7170,7170,0
20250224,190400,800148250,7170,7170,7170,7170,0
20250224,190300,800148250,7170,7170,7170,7170,0
20250224,190200,800148250,7170,7170,7170,7170,1410
20250224,190100,800148250,7170,7170,7170,7170,0
20250224,190000,800148250,7170,7170,7170,7170,0
20250224,185900,800148250,7170,7170,7170,7170,0
20250224,185800,800148250,7170,7170,7170,7170,0
20250224,185700,800148250,7170,7170,7170,7170,0
20250224,185600,800148250,7170,7170,7170,7170,0
20250224,185500,800148250,7170,7170,7170,7170,0
20250224,185400,800148250,7170,7170,7170,7170,0
20250224,185300,800148250,7170,7170,7170,7170,0
20250224,185200,800148250,7170,7170,7170,7170,0
20250224,185100,800148250,7170,7170,7170,7170,0
20250224,185000,800148250,7170,7170,7170,7170,0
20250224,184900,800148250,7170,7170,7170,7170,0
20250224,184800,800148250,7170,7170,7170,7170,0
20250224,184700,800148250,7170,7170,7170,7170,0
20250224,184600,800148250,7170,7170,7170,7170,0
20250224,184500,800148250,7170,7170,7170,7170,0
20250224,184400,800148250,7170,7170,7170,7170,0
20250224,184300,800148250,7170,7170,7170,7170,0
20250224,184200,800148250,7170,7170,7170,7170,0
20250224,184100,800148250,7170,7170,7170,7170,0
20250224,184000,800148250,7170,7170,7170,7170,0
20250224,183900,800148250,7170,7170,7170,7170,0
20250224,183800,800148250,7170,7170,7170,7170,0
20250224,183700,800148250,7170,7170,7170,7170,0
20250224,183600,800148250,7170,7170,7170,7170,0
20250224,183500,800148250,7170,7170,7170,7170,0
20250224,183400,800148250,7170,7170,7170,7170,0
20250224,183300,800148250,7170,7170,7170,7170,0
20250224,183200,800148250,7170,7170,7170,7170,1410
20250224,183100,800148250,7170,7170,7170,7170,0
20250224,183000,800148250,7170,7170,7170,7170,0
20250224,182900,800148250,7170,7170,7170,7170,0
20250224,182800,800148250,7170,7170,7170,7170,0
20250224,182700,800148250,7170,7170,7170,7170,0
20250224,182600,800148250,7170,7170,7170,7170,0
20250224,182500,800148250,7170,7170,7170,7170,0
20250224,182400,800148250,7170,7170,7170,7170,0
20250224,182300,800148250,7170,7170,7170,7170,0
20250224,182200,800148250,7170,7170,7170,7170,0
20250224,182100,800148250,7170,7170,7170,7170,0
20250224,182000,800148250,7170,7170,7170,7170,0
20250224,181900,800148250,7170,7170,7170,7170,0
20250224,181800,800148250,7170,7170,7170,7170,0
20250224,181700,800148250,7170,7170,7170,7170,0
20250224,181600,800148250,7170,7170,7170,7170,0
20250224,181500,800148250,7170,7170,7170,7170,0
20250224,181400,800148250,7170,7170,7170,7170,0
20250224,181300,800148250,7170,7170,7170,7170,0
20250224,181200,800148250,7170,7170,7170,7170,0
20250224,181100,800148250,7170,7170,7170,7170,0
20250224,181000,800148250,7170,7170,7170,7170,0
20250224,180900,800148250,7170,7170,7170,7170,0
20250224,180800,800148250,7170,7170,7170,7170,0
20250224,180700,800148250,7170,7170,7170,7170,0
20250224,180600,800148250,7170,7170,7170,7170,0
20250224,180500,800148250,7170,7170,7170,7170,0
20250224,180400,800148250,7170,7170,7170,7170,0
20250224,180300,800148250,7170,7170,7170,7170,0
20250224,180200,800148250,7170,7170,7170,7170,1410
20250224,180100,800148250,7170,7170,7170,7170,0
20250224,180000,800148250,7170,7170,7170,7170,0
20250224,175900,800148250,7170,7170,7170,7170,0
20250224,175800,800148250,7170,7170,7170,7170,0
20250224,175700,800148250,7170,7170,7170,7170,0
20250224,175600,800148250,7170,7170,7170,7170,0
20250224,175500,800148250,7170,7170,7170,7170,0
20250224,175400,800148250,7170,7170,7170,7170,0
20250224,175300,800148250,7170,7170,7170,7170,0
20250224,175200,800148250,7170,7170,7170,7170,0
20250224,175100,800148250,7170,7170,7170,7170,0
20250224,175000,800148250,7170,7170,7170,7170,0
20250224,174900,800148250,7170,7170,7170,7170,0
20250224,174800,800148250,7170,7170,7170,7170,0
20250224,174700,800148250,7170,7170,7170,7170,0
20250224,174600,800148250,7170,7170,7170,7170,0
20250224,174500,800148250,7170,7170,7170,7170,0
20250224,174400,800148250,7170,7170,7170,7170,0
20250224,174300,800148250,7170,7170,7170,7170,0
20250224,174200,800148250,7170,7170,7170,7170,0
20250224,174100,800148250,7170,7170,7170,7170,0
20250224,174000,800148250,7170,7170,7170,7170,0
20250224,173900,800148250,7170,7170,7170,7170,0
20250224,173800,800148250,7170,7170,7170,7170,0
20250224,173700,800148250,7170,7170,7170,7170,0
20250224,173600,800148250,7170,7170,7170,7170,0
20250224,173500,800148250,7170,7170,7170,7170,0
20250224,173400,800148250,7170,7170,7170,7170,0
20250224,173300,800148250,7170,7170,7170,7170,0
20250224,173200,800148250,7170,7170,7170,7170,1410
20250224,173100,800148250,7170,7170,7170,7170,0
20250224,173000,800148250,7170,7170,7170,7170,0
20250224,172900,800148250,7170,7170,7170,7170,0
20250224,172800,800148250,7170,7170,7170,7170,0
20250224,172700,800148250,7170,7170,7170,7170,0
20250224,172600,800148250,7170,7170,7170,7170,0
20250224,172500,800148250,7170,7170,7170,7170,0
20250224,172400,800148250,7170,7170,7170,7170,0
20250224,172300,800148250,7170,7170,7170,7170,0
20250224,172200,800148250,7170,7170,7170,7170,0
20250224,172100,800148250,7170,7170,7170,7170,0
20250224,172000,800148250,7170,7170,7170,7170,0
20250224,171900,800148250,7170,7170,7170,7170,0
20250224,171800,800148250,7170,7170,7170,7170,0
20250224,171700,800148250,7170,7170,7170,7170,0
20250224,171600,800148250,7170,7170,7170,7170,0
20250224,171500,800148250,7170,7170,7170,7170,0
20250224,171400,800148250,7170,7170,7170,7170,0
20250224,171300,800148250,7170,7170,7170,7170,0
20250224,171200,800148250,7170,7170,7170,7170,0
20250224,171100,800148250,7170,7170,7170,7170,0
20250224,171000,800148250,7170,7170,7170,7170,0
20250224,170900,800148250,7170,7170,7170,7170,0
20250224,170800,800148250,7170,7170,7170,7170,0
20250224,170700,800148250,7170,7170,7170,7170,0
20250224,170600,800148250,7170,7170,7170,7170,0
20250224,170500,800148250,7170,7170,7170,7170,0
20250224,170400,800148250,7170,7170,7170,7170,0
20250224,170300,800148250,7170,7170,7170,7170,0
20250224,170200,800148250,7170,7170,7170,7170,1410
20250224,170100,800148250,7170,7170,7170,7170,0
20250224,170000,800148250,7170,7170,7170,7170,0
20250224,165900,800148250,7170,7170,7170,7170,0
20250224,165800,800148250,7170,7170,7170,7170,0
20250224,165700,800148250,7170,7170,7170,7170,0
20250224,165600,800148250,7170,7170,7170,7170,0
20250224,165500,800148250,7170,7170,7170,7170,0
20250224,165400,800148250,7170,7170,7170,7170,0
20250224,165300,800148250,7170,7170,7170,7170,0
20250224,165200,800148250,7170,7170,7170,7170,0
20250224,165100,800148250,7170,7170,7170,7170,0
20250224,165000,800148250,7170,7170,7170,7170,0
20250224,164900,800148250,7170,7170,7170,7170,0
20250224,164800,800148250,7170,7170,7170,7170,0
20250224,164700,800148250,7170,7170,7170,7170,0
20250224,164600,800148250,7170,7170,7170,7170,0
20250224,164500,800148250,7170,7170,7170,7170,0
20250224,164400,800148250,7170,7170,7170,7170,0
20250224,164300,800148250,7170,7170,7170,7170,0
20250224,164200,800148250,7170,7170,7170,7170,0
20250224,164100,800148250,7170,7170,7170,7170,0
20250224,164000,800148250,7170,7170,7170,7170,0
20250224,163900,800148250,7170,7170,7170,7170,0
20250224,163800,800148250,7170,7170,7170,7170,0
20250224,163700,800148250,7170,7170,7170,7170,0
20250224,163600,800148250,7170,7170,7170,7170,0
20250224,163500,800148250,7170,7170,7170,7170,0
20250224,163400,800148250,7170,7170,7170,7170,0
20250224,163300,800148250,7170,7170,7170,7170,0
20250224,163200,800148250,7170,7170,7170,7170,1410
20250224,163100,800148250,7170,7170,7170,7170,0
20250224,163000,800148250,7170,7170,7170,7170,0
20250224,162900,800148250,7170,7170,7170,7170,0
20250224,162800,800148250,7170,7170,7170,7170,0
20250224,162700,800148250,7170,7170,7170,7170,0
20250224,162600,800148250,7170,7170,7170,7170,0
20250224,162500,800148250,7170,7170,7170,7170,0
20250224,162400,800148250,7170,7170,7170,7170,0
20250224,162300,800148250,7170,7170,7170,7170,0
20250224,162200,800148250,7170,7170,7170,7170,0
20250224,162100,800148250,7170,7170,7170,7170,0
20250224,162000,800148250,7170,7170,7170,7170,0
20250224,161900,800148250,7170,7170,7170,7170,0
20250224,161800,800148250,7170,7170,7170,7170,0
20250224,161700,800148250,7170,7170,7170,7170,0
20250224,161600,800148250,7170,7170,7170,7170,0
20250224,161500,800148250,7170,7170,7170,7170,0
20250224,161400,800148250,7170,7170,7170,7170,0
20250224,161300,800148250,7170,7170,7170,7170,0
20250224,161200,800148250,7170,7170,7170,7170,0
20250224,161100,800148250,7170,7170,7170,7170,0
20250224,161000,800148250,7170,7170,7170,7170,0
20250224,160900,800148250,7170,7170,7170,7170,0
20250224,160800,800148250,7170,7170,7170,7170,0
20250224,160700,800148250,7170,7170,7170,7170,0
20250224,160600,800148250,7170,7170,7170,7170,0
20250224,160500,800148250,7170,7170,7170,7170,0
20250224,160400,800148250,7170,7170,7170,7170,0
20250224,160300,800148250,7170,7170,7170,7170,0
20250224,160200,800148250,7170,7170,7170,7170,1410
20250224,160100,800148250,7170,7170,7170,7170,0
20250224,160000,800148250,7170,7170,7170,7170,0
20250224,155900,800148250,7170,7170,7170,7170,0
20250224,155800,800148250,7170,7170,7170,7170,0
20250224,155700,800148250,7170,7170,7170,7170,0
20250224,155600,800148250,7170,7170,7170,7170,0
20250224,155500,800148250,7170,7170,7170,7170,0
20250224,155400,800148250,7170,7170,7170,7170,0
20250224,155300,800148250,7170,7170,7170,7170,0
20250224,155200,800148250,7170,7170,7170,7170,0
20250224,155100,800148250,7170,7170,7170,7170,0
20250224,155000,800148250,7170,7170,7170,7170,0
20250224,154900,800148250,7170,7170,7170,7170,0
20250224,154800,800148250,7170,7170,7170,7170,0
20250224,154700,800148250,7170,7170,7170,7170,0
20250224,154600,800148250,7170,7170,7170,7170,0
20250224,154500,800148250,7170,7170,7170,7170,0
20250224,154400,800148250,7170,7170,7170,7170,0
20250224,154300,800148250,7170,7170,7170,7170,0
20250224,154200,800148250,7170,7170,7170,7170,0
20250224,154100,800148250,7170,7170,7170,7170,0
20250224,154000,800148250,7170,7170,7170,7170,0
20250224,153900,800148250,7170,7170,7170,7170,0
20250224,153800,800148250,7170,7170,7170,7170,0
20250224,153700,800148250,7170,7170,7170,7170,0
20250224,153600,800148250,7170,7170,7170,7170,0
20250224,153500,800148250,7170,7170,7170,7170,0
20250224,153400,800148250,7170,7170,7170,7170,0
20250224,153300,800148250,7170,7170,7170,7170,0
20250224,153200,800148250,7170,7170,7170,7170,1410
20250224,153100,800148250,7170,7170,7170,7170,0
20250224,153000,800148250,7170,7170,7170,7170,1410
20250224,152900,790038550,7190,7190,7190,7190,0
20250224,152800,790038550,7190,7190,7190,7190,0
20250224,152700,790038550,7190,7190,7190,7190,0
20250224,152600,790038550,7190,7190,7190,7190,0
20250224,152500,790038550,7190,7190,7190,7190,0
20250224,152400,790038550,7190,7190,7190,7190,0
20250224,152300,790038550,7190,7190,7190,7190,0
20250224,152200,790038550,7190,7190,7190,7190,0
20250224,152100,790038550,7190,7190,7190,7190,0
20250224,152000,790038550,7190,7190,7190,7190,0
20250224,151900,790038550,7190,7180,7190,7150,618
20250224,151800,785615040,7180,7170,7190,7160,533
20250224,151700,781791640,7180,7160,7180,7160,6
20250224,151600,781748620,7180,7160,7180,7140,2507
20250224,151500,763798760,7160,7160,7170,7160,730
20250224,151400,758571690,7160,7160,7160,7160,4
20250224,151300,758543050,7170,7170,7170,7160,555
20250224,151200,754565730,7160,7160,7170,7160,104
20250224,151100,753820090,7160,7170,7170,7160,269
20250224,151000,751894030,7160,7160,7160,7160,4
20250224,150900,751865390,7170,7160,7170,7160,5
20250224,150800,751829570,7160,7160,7170,7160,54
20250224,150700,751442420,7160,7160,7160,7160,0
20250224,150600,751442420,7160,7160,7160,7160,12
20250224,150500,751356500,7160,7160,7160,7160,119
20250224,150400,750504460,7170,7160,7170,7160,6
20250224,150300,750461490,7170,7160,7170,7160,118
20250224,150200,749616600,7160,7160,7160,7160,3
20250224,150100,749595120,7170,7150,7170,7150,339
20250224,150000,747167320,7150,7150,7150,7150,2
20250224,145900,747153020,7150,7150,7160,7150,22
20250224,145800,746995520,7150,7160,7160,7150,104
20250224,145700,746251900,7150,7150,7150,7150,2
20250224,145600,746237600,7150,7150,7160,7150,53
20250224,145500,745858640,7150,7150,7160,7150,119
20250224,145400,745007780,7150,7140,7150,7140,221
20250224,145300,743427650,7140,7140,7140,7140,2
20250224,145200,743413370,7140,7140,7150,7140,5
20250224,145100,743377650,7140,7150,7150,7140,3
20250224,145000,743356210,7140,7140,7150,7140,13
20250224,144900,743263350,7140,7140,7140,7130,390
20250224,144800,740479960,7140,7140,7140,7140,489
20250224,144700,736988500,7140,7160,7160,7140,929
20250224,144600,730338420,7160,7150,7160,7150,60
20250224,144500,729909400,7150,7150,7150,7140,235
20250224,144400,728229650,7140,7140,7140,7140,1625
20250224,144300,716627150,7150,7150,7150,7150,0
20250224,144200,716627150,7150,7150,7150,7150,1
20250224,144100,716620000,7140,7140,7140,7140,0
20250224,144000,716620000,7140,7140,7140,7140,1606
20250224,143900,705153160,7150,7150,7150,7150,210
20250224,143800,703651660,7150,7150,7150,7150,2
20250224,143700,703637360,7150,7150,7150,7150,151
20250224,143600,702557710,7150,7150,7150,7150,0
20250224,143500,702557710,7150,7150,7150,7150,0
20250224,143400,702557710,7150,7150,7150,7150,0
20250224,143300,702557710,7150,7150,7150,7150,0
20250224,143200,702557710,7150,7150,7150,7150,10
20250224,143100,702486210,7140,7140,7140,7140,31
20250224,143000,702264870,7140,7140,7140,7140,152
20250224,142900,701179590,7140,7140,7140,7140,42
20250224,142800,700879710,7140,7140,7140,7140,43
20250224,142700,700572690,7140,7140,7140,7140,166
20250224,142600,699387450,7140,7140,7140,7140,15
20250224,142500,699280350,7130,7140,7140,7130,255
20250224,142400,697459690,7140,7130,7140,7130,54
20250224,142300,697074150,7130,7140,7140,7130,3
20250224,142200,697052740,7140,7130,7140,7130,93
20250224,142100,696389140,7130,7130,7130,7130,2
20250224,142000,696374880,7140,7140,7140,7140,30
20250224,141900,696160680,7140,7150,7150,7140,6
20250224,141800,696117830,7140,7130,7140,7130,496
20250224,141700,692576400,7140,7130,7140,7130,8
20250224,141600,692519300,7130,7130,7130,7130,402
20250224,141500,689653040,7130,7140,7140,7130,21
20250224,141400,689503110,7140,7130,7140,7130,102
20250224,141300,688774850,7130,7130,7130,7130,1
20250224,141200,688767720,7140,7140,7140,7140,2
20250224,141100,688753440,7150,7140,7150,7140,81
20250224,141000,688175040,7150,7130,7150,7130,601
20250224,140900,683883830,7140,7140,7140,7140,0
20250224,140800,683883830,7140,7140,7140,7140,1050
20250224,140700,676386830,7130,7130,7130,7130,2
20250224,140600,676372570,7130,7140,7140,7130,3
20250224,140500,676351160,7130,7140,7140,7130,757
20250224,140400,670953700,7130,7130,7140,7130,338
20250224,140300,668541760,7130,7130,7130,7130,0
20250224,140200,668541760,7130,7140,7140,7130,208
20250224,140100,667056720,7130,7130,7130,7130,133
20250224,140000,666108430,7140,7140,7140,7140,6
20250224,135900,666065590,7140,7140,7140,7140,2
20250224,135800,666051310,7140,7140,7140,7140,3
20250224,135700,666029890,7140,7130,7140,7130,106
20250224,135600,665274090,7130,7130,7130,7130,0
20250224,135500,665274090,7130,7130,7130,7130,1
20250224,135400,665266960,7130,7140,7140,7130,7
20250224,135300,665216990,7140,7140,7140,7140,2
20250224,135200,665202710,7140,7140,7140,7140,0
20250224,135100,665202710,7140,7140,7140,7140,0
20250224,135000,665202710,7140,7130,7140,7130,45
20250224,134900,664881460,7130,7130,7130,7130,0
20250224,134800,664881460,7130,7130,7130,7130,0
20250224,134700,664881460,7130,7130,7130,7130,0
20250224,134600,664881460,7130,7140,7140,7130,115
20250224,134500,664061370,7150,7150,7150,7150,2
20250224,134400,664047070,7150,7150,7150,7150,0
20250224,134300,664047070,7150,7150,7150,7150,0
20250224,134200,664047070,7150,7150,7150,7150,200
20250224,134100,662617070,7150,7150,7150,7150,0
20250224,134000,662617070,7150,7150,7150,7150,2
20250224,133900,662602770,7150,7150,7150,7150,1
20250224,133800,662595620,7150,7150,7150,7150,0
20250224,133700,662595620,7150,7150,7150,7150,4
20250224,133600,662567020,7150,7150,7150,7150,0
20250224,133500,662567020,7150,7150,7150,7150,0
20250224,133400,662567020,7150,7150,7150,7150,200
20250224,133300,661137020,7150,7150,7150,7150,1
20250224,133200,661129870,7130,7130,7130,7130,0
20250224,133100,661129870,7130,7130,7130,7130,0
20250224,133000,661129870,7130,7130,7130,7130,3
20250224,132900,661108480,7130,7140,7140,7130,1073
20250224,132800,653447270,7150,7150,7150,7150,3
20250224,132700,653425820,7150,7150,7150,7150,1
20250224,132600,653418670,7140,7140,7140,7140,347
20250224,132500,650941090,7140,7140,7140,7140,39
20250224,132400,650662630,7130,7130,7130,7130,716
20250224,132300,645557550,7140,7140,7140,7140,1010
20250224,132200,638346150,7130,7130,7130,7130,77
20250224,132100,637797140,7140,7140,7140,7140,6
20250224,132000,637754300,7140,7140,7140,7140,2
20250224,131900,637740020,7140,7140,7140,7140,0
20250224,131800,637740020,7140,7140,7140,7140,0
20250224,131700,637740020,7140,7140,7140,7140,0
20250224,131600,637740020,7140,7140,7140,7140,0
20250224,131500,637740020,7140,7140,7140,7140,245
20250224,131400,635990720,7140,7140,7140,7130,1408
20250224,131300,625949710,7150,7150,7150,7150,5
20250224,131200,625913960,7150,7150,7150,7150,1
20250224,131100,625906810,7140,7140,7140,7140,60
20250224,131000,625478410,7140,7140,7140,7140,140
20250224,130900,624478810,7140,7140,7140,7140,58
20250224,130800,624064690,7150,7150,7150,7150,0
20250224,130700,624064690,7150,7150,7150,7150,2
20250224,130600,624050390,7150,7150,7150,7140,88
20250224,130500,623421960,7150,7150,7150,7150,1
20250224,130400,623414810,7140,7140,7140,7140,0
20250224,130300,623414810,7140,7140,7140,7140,0
20250224,130200,623414810,7140,7140,7140,7140,712
20250224,130100,618331130,7130,7140,7140,7130,104
20250224,130000,617589580,7140,7140,7140,7140,9
20250224,125900,617525320,7140,7140,7140,7140,265
20250224,125800,615633220,7140,7140,7140,7140,165
20250224,125700,614455120,7140,7140,7140,7140,0
20250224,125600,614455120,7140,7140,7140,7140,0
20250224,125500,614455120,7140,7140,7140,7140,0
20250224,125400,614455120,7140,7140,7140,7140,209
20250224,125300,612962860,7130,7130,7130,7130,1
20250224,125200,612955730,7140,7130,7140,7130,201
20250224,125100,611520600,7130,7130,7130,7130,1
20250224,125000,611513470,7130,7130,7130,7130,13
20250224,124900,611420780,7130,7130,7130,7130,235
20250224,124800,609745230,7140,7130,7140,7130,2
20250224,124700,609730960,7130,7130,7130,7130,83
20250224,124600,609139170,7140,7140,7140,7140,0
20250224,124500,609139170,7140,7140,7140,7140,0
20250224,124400,609139170,7140,7130,7140,7130,158
20250224,124300,608011820,7130,7140,7140,7130,92
20250224,124200,607355710,7140,7140,7140,7140,0
20250224,124100,607355710,7140,7140,7140,7140,5
20250224,124000,607320010,7140,7140,7140,7140,10
20250224,123900,607248610,7130,7140,7140,7130,73
20250224,123800,606727410,7140,7140,7140,7140,0
20250224,123700,606727410,7140,7140,7140,7140,1
20250224,123600,606720270,7140,7140,7140,7140,1
20250224,123500,606713130,7130,7140,7150,7130,635
20250224,123400,602181710,7140,7140,7140,7140,0
20250224,123300,602181710,7140,7140,7140,7140,115
20250224,123200,601360610,7150,7150,7150,7150,20
20250224,123100,601217610,7140,7150,7150,7140,146
20250224,123000,600174560,7160,7160,7160,7160,0
20250224,122900,600174560,7160,7160,7160,7160,70
20250224,122800,599673360,7160,7140,7160,7140,353
20250224,122700,597149400,7140,7140,7140,7140,1
20250224,122600,597142260,7150,7150,7150,7150,2
20250224,122500,597127960,7150,7140,7150,7140,9
20250224,122400,597063620,7150,7150,7150,7150,0
20250224,122300,597063620,7150,7150,7150,7150,20
20250224,122200,596920620,7150,7150,7150,7150,1
20250224,122100,596913470,7150,7150,7150,7150,16
20250224,122000,596799070,7150,7150,7150,7150,1
20250224,121900,596791920,7150,7150,7150,7150,640
20250224,121800,592215920,7150,7150,7150,7150,408
20250224,121700,589298720,7150,7150,7150,7150,2
20250224,121600,589284420,7140,7140,7140,7140,208
20250224,121500,587799300,7150,7150,7150,7150,1
20250224,121400,587792150,7140,7140,7140,7140,100
20250224,121300,587078150,7140,7140,7140,7140,10
20250224,121200,587006750,7140,7130,7140,7130,255
20250224,121100,585186600,7130,7130,7130,7130,1
20250224,121000,585179470,7130,7140,7140,7130,15
20250224,120900,585072380,7140,7140,7140,7140,1
20250224,120800,585065240,7140,7140,7140,7140,0
20250224,120700,585065240,7140,7140,7140,7140,267
20250224,120600,583158860,7140,7140,7140,7140,88
20250224,120500,582530540,7140,7140,7140,7140,60
20250224,120400,582102140,7130,7130,7130,7130,0
20250224,120300,582102140,7130,7140,7150,7130,221
20250224,120200,580526190,7140,7140,7140,7140,20
20250224,120100,580383390,7140,7140,7140,7140,1000
20250224,120000,573243390,7140,7140,7140,7140,95
20250224,115900,572565090,7140,7130,7140,7130,590
20250224,115800,568352750,7130,7130,7130,7130,41
20250224,115700,568060420,7130,7130,7130,7130,39
20250224,115600,567782350,7130,7140,7140,7130,83
20250224,115500,567190350,7130,7130,7140,7130,62
20250224,115400,566748090,7130,7130,7130,7130,1
20250224,115300,566740960,7130,7130,7130,7130,1
20250224,115200,566733830,7130,7130,7130,7130,0
20250224,115100,566733830,7130,7130,7130,7130,1
20250224,115000,566726700,7140,7140,7140,7140,2
20250224,114900,566712420,7130,7130,7130,7130,50
20250224,114800,566355920,7140,7140,7140,7130,203
20250224,114700,564906510,7140,7140,7140,7140,150
20250224,114600,563835510,7130,7130,7130,7130,0
20250224,114500,563835510,7130,7130,7130,7130,1
20250224,114400,563828380,7130,7130,7130,7130,50
20250224,114300,563471880,7130,7140,7140,7130,6
20250224,114200,563429050,7140,7140,7140,7140,9
20250224,114100,563364790,7130,7130,7130,7130,1
20250224,114000,563357660,7140,7140,7140,7140,0
20250224,113900,563357660,7140,7130,7140,7130,41
20250224,113800,563064930,7140,7140,7140,7140,4
20250224,113700,563036370,7140,7130,7140,7130,3
20250224,113600,563014960,7140,7140,7140,7140,71
20250224,113500,562508020,7140,7130,7140,7130,2
20250224,113400,562493750,7130,7130,7130,7130,500
20250224,113300,558928750,7130,7130,7130,7130,21
20250224,113200,558779020,7130,7130,7130,7130,125
20250224,113100,557887770,7140,7140,7140,7140,2
20250224,113000,557873490,7140,7140,7140,7140,3
20250224,112900,557852070,7140,7140,7140,7130,1384
20250224,112800,547973950,7150,7140,7150,7140,190
20250224,112700,546617250,7140,7140,7140,7140,600
20250224,112600,542333250,7130,7140,7140,7130,6
20250224,112500,542290420,7140,7140,7140,7140,0
20250224,112400,542290420,7140,7140,7140,7140,2
20250224,112300,542276140,7140,7140,7140,7140,103
20250224,112200,541540720,7140,7140,7140,7140,0
20250224,112100,541540720,7140,7140,7140,7140,1
20250224,112000,541533580,7140,7140,7140,7140,139
20250224,111900,540541120,7140,7140,7140,7130,371
20250224,111800,537892200,7140,7140,7140,7140,0
20250224,111700,537892200,7140,7130,7140,7130,103
20250224,111600,537157780,7140,7140,7140,7140,90
20250224,111500,536515180,7140,7140,7140,7140,199
20250224,111400,535094320,7140,7140,7140,7140,0
20250224,111300,535094320,7140,7140,7140,7140,1
20250224,111200,535087180,7130,7120,7130,7120,278
20250224,111100,533105810,7130,7130,7130,7130,184
20250224,111000,531793890,7130,7130,7130,7130,50
20250224,110900,531437390,7130,7130,7130,7130,1
20250224,110800,531430260,7130,7130,7130,7130,51
20250224,110700,531066630,7110,7120,7120,7110,456
20250224,110600,527820010,7120,7120,7120,7120,0
20250224,110500,527820010,7120,7120,7120,7120,21
20250224,110400,527670490,7120,7120,7120,7110,290
20250224,110300,525607450,7120,7120,7120,7120,0
20250224,110200,525607450,7120,7120,7120,7120,132
20250224,110100,524667610,7120,7120,7120,7120,37
20250224,110000,524404170,7110,7110,7110,7110,1
20250224,105900,524397060,7120,7120,7120,7120,200
20250224,105800,522973060,7120,7120,7120,7120,6
20250224,105700,522930340,7110,7120,7120,7110,377
20250224,105600,520246870,7120,7120,7120,7120,1000
20250224,105500,513126870,7120,7120,7120,7110,580
20250224,105400,508998040,7120,7110,7120,7110,184
20250224,105300,507689500,7120,7120,7120,7120,2
20250224,105200,507675260,7120,7120,7120,7120,0
20250224,105100,507675260,7120,7110,7120,7110,316
20250224,105000,505425530,7120,7110,7120,7110,86
20250224,104900,504814060,7120,7120,7120,7120,20
20250224,104800,504671660,7120,7120,7120,7120,6
20250224,104700,504628940,7130,7120,7130,7120,16
20250224,104600,504515010,7120,7130,7130,7120,270
20250224,104500,502592510,7130,7120,7130,7120,984
20250224,104400,495586420,7120,7120,7120,7120,160
20250224,104300,494447220,7120,7120,7120,7120,63
20250224,104200,493998660,7130,7130,7130,7130,0
20250224,104100,493998660,7130,7130,7130,7130,0
20250224,104000,493998660,7130,7120,7130,7120,210
20250224,103900,492503360,7130,7130,7130,7130,3
20250224,103800,492481970,7130,7120,7130,7120,89
20250224,103700,491848270,7120,7120,7120,7110,116
20250224,103600,491023120,7140,7140,7140,7140,7
20250224,103500,490973140,7140,7140,7140,7140,1
20250224,103400,490966000,7110,7130,7140,7110,1882
20250224,103300,477555300,7140,7140,7140,7130,559
20250224,103200,473564820,7140,7130,7140,7120,1040
20250224,103100,466157130,7130,7120,7130,7120,2602
20250224,103000,447627820,7120,7120,7120,7120,0
20250224,102900,447627820,7120,7130,7130,7120,49
20250224,102800,447278840,7130,7130,7130,7130,1
20250224,102700,447271710,7130,7120,7130,7120,433
20250224,102600,444188730,7120,7130,7130,7120,11
20250224,102500,444110310,7130,7120,7130,7120,66
20250224,102400,443640150,7130,7130,7130,7130,0
20250224,102300,443640150,7130,7130,7130,7130,0
20250224,102200,443640150,7130,7130,7130,7130,0
20250224,102100,443640150,7130,7130,7130,7130,140
20250224,102000,442641950,7130,7130,7130,7130,30
20250224,101900,442428050,7130,7130,7130,7130,2
20250224,101800,442413790,7130,7130,7130,7130,51
20250224,101700,442050160,7130,7130,7130,7130,1305
20250224,101600,432745510,7120,7120,7120,7120,45
20250224,101500,432425110,7130,7120,7130,7120,5
20250224,101400,432389470,7130,7130,7130,7130,10
20250224,101300,432318170,7130,7130,7130,7130,21
20250224,101200,432168440,7130,7130,7130,7130,3
20250224,101100,432147050,7130,7130,7130,7130,0
20250224,101000,432147050,7130,7130,7130,7120,302
20250224,100900,429993800,7120,7120,7120,7120,639
20250224,100800,425444120,7120,7130,7130,7120,17
20250224,100700,425323060,7130,7130,7130,7130,1
20250224,100600,425315930,7130,7130,7130,7130,1
20250224,100500,425308800,7120,7120,7120,7120,126
20250224,100400,424411680,7130,7120,7130,7120,80
20250224,100300,423842070,7130,7130,7130,7130,0
20250224,100200,423842070,7130,7120,7130,7120,23
20250224,100100,423678110,7120,7120,7120,7120,136
20250224,100000,422709790,7120,7130,7130,7120,234
20250224,095900,421043690,7120,7120,7120,7120,0
20250224,095800,421043690,7120,7120,7120,7120,0
20250224,095700,421043690,7120,7130,7130,7110,1516
20250224,095600,410239380,7130,7130,7130,7130,462
20250224,095500,406945320,7130,7130,7130,7130,115
20250224,095400,406125370,7130,7130,7130,7130,20
20250224,095300,405982770,7120,7130,7140,7120,711
20250224,095200,400918390,7130,7140,7140,7120,653
20250224,095100,396265490,7140,7140,7140,7130,9
20250224,095000,396201250,7140,7140,7140,7120,5428
20250224,094900,357532110,7140,7140,7140,7140,0
20250224,094800,357532110,7140,7140,7140,7140,0
20250224,094700,357532110,7140,7120,7140,7120,3012
20250224,094600,336064910,7110,7120,7120,7110,1978
20250224,094500,321982160,7120,7120,7120,7120,112
20250224,094400,321184720,7120,7120,7120,7120,308
20250224,094300,318991760,7120,7130,7130,7120,1128
20250224,094200,310960200,7120,7120,7130,7120,165
20250224,094100,309785340,7120,7120,7120,7120,69
20250224,094000,309294060,7120,7120,7120,7120,1
20250224,093900,309286940,7130,7140,7140,7130,780
20250224,093800,303725530,7130,7140,7140,7130,583
20250224,093700,299568640,7140,7140,7140,7140,4
20250224,093600,299540080,7140,7140,7140,7140,14
20250224,093500,299440120,7140,7140,7140,7130,158
20250224,093400,298313000,7140,7140,7140,7140,21
20250224,093300,298163060,7140,7140,7140,7140,177
20250224,093200,296899280,7140,7140,7140,7140,115
20250224,093100,296078180,7140,7140,7140,7140,31
20250224,093000,295856840,7140,7130,7140,7120,48
20250224,092900,295514950,7130,7140,7140,7130,285
20250224,092800,293482850,7140,7150,7150,7130,507
20250224,092700,289862870,7140,7150,7150,7130,68
20250224,092600,289377350,7140,7140,7150,7130,72
20250224,092500,288863340,7130,7130,7150,7120,189
20250224,092400,287514300,7140,7140,7140,7130,115
20250224,092300,286694200,7140,7130,7140,7130,16
20250224,092200,286580000,7140,7120,7140,7120,2562
20250224,092100,268334960,7110,7110,7110,7110,249
20250224,092000,266564570,7110,7110,7110,7100,226
20250224,091900,264958710,7110,7120,7120,7110,309
20250224,091800,262761590,7120,7110,7120,7100,334
20250224,091700,260386750,7120,7120,7120,7120,200
20250224,091600,258962750,7110,7110,7120,7110,690
20250224,091500,254056800,7110,7110,7110,7110,121
20250224,091400,253196490,7110,7100,7110,7100,450
20250224,091300,250000850,7090,7100,7100,7080,965
20250224,091200,243162470,7100,7090,7100,7090,575
20250224,091100,239083750,7090,7090,7090,7080,283
20250224,091000,237077530,7090,7100,7100,7090,3876
20250224,090900,209573760,7110,7120,7120,7100,9351
20250224,090800,143110330,7120,7120,7130,7120,992
20250224,090700,136047210,7130,7130,7130,7130,22
20250224,090600,135890350,7120,7140,7140,7120,797
20250224,090500,130213980,7130,7120,7170,7120,2390
20250224,090400,113191780,7120,7120,7130,7110,5704
20250224,090300,72584110,7120,7150,7170,7120,5557
20250224,090200,32922730,7180,7180,7180,7180,7
20250224,090100,32872470,7150,7160,7160,7150,653
20250224,090000,28200320,7180,7170,7180,7150,3926
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193200 800148250 7170 7170 7170 7170 1410
3 20250224 193100 800148250 7170 7170 7170 7170 0
4 20250224 193000 800148250 7170 7170 7170 7170 0
5 20250224 192900 800148250 7170 7170 7170 7170 0
6 20250224 192800 800148250 7170 7170 7170 7170 0
7 20250224 192700 800148250 7170 7170 7170 7170 0
8 20250224 192600 800148250 7170 7170 7170 7170 0
9 20250224 192500 800148250 7170 7170 7170 7170 0
10 20250224 192400 800148250 7170 7170 7170 7170 0
11 20250224 192300 800148250 7170 7170 7170 7170 0
12 20250224 192200 800148250 7170 7170 7170 7170 0
13 20250224 192100 800148250 7170 7170 7170 7170 0
14 20250224 192000 800148250 7170 7170 7170 7170 0
15 20250224 191900 800148250 7170 7170 7170 7170 0
16 20250224 191800 800148250 7170 7170 7170 7170 0
17 20250224 191700 800148250 7170 7170 7170 7170 0
18 20250224 191600 800148250 7170 7170 7170 7170 0
19 20250224 191500 800148250 7170 7170 7170 7170 0
20 20250224 191400 800148250 7170 7170 7170 7170 0
21 20250224 191300 800148250 7170 7170 7170 7170 0
22 20250224 191200 800148250 7170 7170 7170 7170 0
23 20250224 191100 800148250 7170 7170 7170 7170 0
24 20250224 191000 800148250 7170 7170 7170 7170 0
25 20250224 190900 800148250 7170 7170 7170 7170 0
26 20250224 190800 800148250 7170 7170 7170 7170 0
27 20250224 190700 800148250 7170 7170 7170 7170 0
28 20250224 190600 800148250 7170 7170 7170 7170 0
29 20250224 190500 800148250 7170 7170 7170 7170 0
30 20250224 190400 800148250 7170 7170 7170 7170 0
31 20250224 190300 800148250 7170 7170 7170 7170 0
32 20250224 190200 800148250 7170 7170 7170 7170 1410
33 20250224 190100 800148250 7170 7170 7170 7170 0
34 20250224 190000 800148250 7170 7170 7170 7170 0
35 20250224 185900 800148250 7170 7170 7170 7170 0
36 20250224 185800 800148250 7170 7170 7170 7170 0
37 20250224 185700 800148250 7170 7170 7170 7170 0
38 20250224 185600 800148250 7170 7170 7170 7170 0
39 20250224 185500 800148250 7170 7170 7170 7170 0
40 20250224 185400 800148250 7170 7170 7170 7170 0
41 20250224 185300 800148250 7170 7170 7170 7170 0
42 20250224 185200 800148250 7170 7170 7170 7170 0
43 20250224 185100 800148250 7170 7170 7170 7170 0
44 20250224 185000 800148250 7170 7170 7170 7170 0
45 20250224 184900 800148250 7170 7170 7170 7170 0
46 20250224 184800 800148250 7170 7170 7170 7170 0
47 20250224 184700 800148250 7170 7170 7170 7170 0
48 20250224 184600 800148250 7170 7170 7170 7170 0
49 20250224 184500 800148250 7170 7170 7170 7170 0
50 20250224 184400 800148250 7170 7170 7170 7170 0
51 20250224 184300 800148250 7170 7170 7170 7170 0
52 20250224 184200 800148250 7170 7170 7170 7170 0
53 20250224 184100 800148250 7170 7170 7170 7170 0
54 20250224 184000 800148250 7170 7170 7170 7170 0
55 20250224 183900 800148250 7170 7170 7170 7170 0
56 20250224 183800 800148250 7170 7170 7170 7170 0
57 20250224 183700 800148250 7170 7170 7170 7170 0
58 20250224 183600 800148250 7170 7170 7170 7170 0
59 20250224 183500 800148250 7170 7170 7170 7170 0
60 20250224 183400 800148250 7170 7170 7170 7170 0
61 20250224 183300 800148250 7170 7170 7170 7170 0
62 20250224 183200 800148250 7170 7170 7170 7170 1410
63 20250224 183100 800148250 7170 7170 7170 7170 0
64 20250224 183000 800148250 7170 7170 7170 7170 0
65 20250224 182900 800148250 7170 7170 7170 7170 0
66 20250224 182800 800148250 7170 7170 7170 7170 0
67 20250224 182700 800148250 7170 7170 7170 7170 0
68 20250224 182600 800148250 7170 7170 7170 7170 0
69 20250224 182500 800148250 7170 7170 7170 7170 0
70 20250224 182400 800148250 7170 7170 7170 7170 0
71 20250224 182300 800148250 7170 7170 7170 7170 0
72 20250224 182200 800148250 7170 7170 7170 7170 0
73 20250224 182100 800148250 7170 7170 7170 7170 0
74 20250224 182000 800148250 7170 7170 7170 7170 0
75 20250224 181900 800148250 7170 7170 7170 7170 0
76 20250224 181800 800148250 7170 7170 7170 7170 0
77 20250224 181700 800148250 7170 7170 7170 7170 0
78 20250224 181600 800148250 7170 7170 7170 7170 0
79 20250224 181500 800148250 7170 7170 7170 7170 0
80 20250224 181400 800148250 7170 7170 7170 7170 0
81 20250224 181300 800148250 7170 7170 7170 7170 0
82 20250224 181200 800148250 7170 7170 7170 7170 0
83 20250224 181100 800148250 7170 7170 7170 7170 0
84 20250224 181000 800148250 7170 7170 7170 7170 0
85 20250224 180900 800148250 7170 7170 7170 7170 0
86 20250224 180800 800148250 7170 7170 7170 7170 0
87 20250224 180700 800148250 7170 7170 7170 7170 0
88 20250224 180600 800148250 7170 7170 7170 7170 0
89 20250224 180500 800148250 7170 7170 7170 7170 0
90 20250224 180400 800148250 7170 7170 7170 7170 0
91 20250224 180300 800148250 7170 7170 7170 7170 0
92 20250224 180200 800148250 7170 7170 7170 7170 1410
93 20250224 180100 800148250 7170 7170 7170 7170 0
94 20250224 180000 800148250 7170 7170 7170 7170 0
95 20250224 175900 800148250 7170 7170 7170 7170 0
96 20250224 175800 800148250 7170 7170 7170 7170 0
97 20250224 175700 800148250 7170 7170 7170 7170 0
98 20250224 175600 800148250 7170 7170 7170 7170 0
99 20250224 175500 800148250 7170 7170 7170 7170 0
100 20250224 175400 800148250 7170 7170 7170 7170 0
101 20250224 175300 800148250 7170 7170 7170 7170 0
102 20250224 175200 800148250 7170 7170 7170 7170 0
103 20250224 175100 800148250 7170 7170 7170 7170 0
104 20250224 175000 800148250 7170 7170 7170 7170 0
105 20250224 174900 800148250 7170 7170 7170 7170 0
106 20250224 174800 800148250 7170 7170 7170 7170 0
107 20250224 174700 800148250 7170 7170 7170 7170 0
108 20250224 174600 800148250 7170 7170 7170 7170 0
109 20250224 174500 800148250 7170 7170 7170 7170 0
110 20250224 174400 800148250 7170 7170 7170 7170 0
111 20250224 174300 800148250 7170 7170 7170 7170 0
112 20250224 174200 800148250 7170 7170 7170 7170 0
113 20250224 174100 800148250 7170 7170 7170 7170 0
114 20250224 174000 800148250 7170 7170 7170 7170 0
115 20250224 173900 800148250 7170 7170 7170 7170 0
116 20250224 173800 800148250 7170 7170 7170 7170 0
117 20250224 173700 800148250 7170 7170 7170 7170 0
118 20250224 173600 800148250 7170 7170 7170 7170 0
119 20250224 173500 800148250 7170 7170 7170 7170 0
120 20250224 173400 800148250 7170 7170 7170 7170 0
121 20250224 173300 800148250 7170 7170 7170 7170 0
122 20250224 173200 800148250 7170 7170 7170 7170 1410
123 20250224 173100 800148250 7170 7170 7170 7170 0
124 20250224 173000 800148250 7170 7170 7170 7170 0
125 20250224 172900 800148250 7170 7170 7170 7170 0
126 20250224 172800 800148250 7170 7170 7170 7170 0
127 20250224 172700 800148250 7170 7170 7170 7170 0
128 20250224 172600 800148250 7170 7170 7170 7170 0
129 20250224 172500 800148250 7170 7170 7170 7170 0
130 20250224 172400 800148250 7170 7170 7170 7170 0
131 20250224 172300 800148250 7170 7170 7170 7170 0
132 20250224 172200 800148250 7170 7170 7170 7170 0
133 20250224 172100 800148250 7170 7170 7170 7170 0
134 20250224 172000 800148250 7170 7170 7170 7170 0
135 20250224 171900 800148250 7170 7170 7170 7170 0
136 20250224 171800 800148250 7170 7170 7170 7170 0
137 20250224 171700 800148250 7170 7170 7170 7170 0
138 20250224 171600 800148250 7170 7170 7170 7170 0
139 20250224 171500 800148250 7170 7170 7170 7170 0
140 20250224 171400 800148250 7170 7170 7170 7170 0
141 20250224 171300 800148250 7170 7170 7170 7170 0
142 20250224 171200 800148250 7170 7170 7170 7170 0
143 20250224 171100 800148250 7170 7170 7170 7170 0
144 20250224 171000 800148250 7170 7170 7170 7170 0
145 20250224 170900 800148250 7170 7170 7170 7170 0
146 20250224 170800 800148250 7170 7170 7170 7170 0
147 20250224 170700 800148250 7170 7170 7170 7170 0
148 20250224 170600 800148250 7170 7170 7170 7170 0
149 20250224 170500 800148250 7170 7170 7170 7170 0
150 20250224 170400 800148250 7170 7170 7170 7170 0
151 20250224 170300 800148250 7170 7170 7170 7170 0
152 20250224 170200 800148250 7170 7170 7170 7170 1410
153 20250224 170100 800148250 7170 7170 7170 7170 0
154 20250224 170000 800148250 7170 7170 7170 7170 0
155 20250224 165900 800148250 7170 7170 7170 7170 0
156 20250224 165800 800148250 7170 7170 7170 7170 0
157 20250224 165700 800148250 7170 7170 7170 7170 0
158 20250224 165600 800148250 7170 7170 7170 7170 0
159 20250224 165500 800148250 7170 7170 7170 7170 0
160 20250224 165400 800148250 7170 7170 7170 7170 0
161 20250224 165300 800148250 7170 7170 7170 7170 0
162 20250224 165200 800148250 7170 7170 7170 7170 0
163 20250224 165100 800148250 7170 7170 7170 7170 0
164 20250224 165000 800148250 7170 7170 7170 7170 0
165 20250224 164900 800148250 7170 7170 7170 7170 0
166 20250224 164800 800148250 7170 7170 7170 7170 0
167 20250224 164700 800148250 7170 7170 7170 7170 0
168 20250224 164600 800148250 7170 7170 7170 7170 0
169 20250224 164500 800148250 7170 7170 7170 7170 0
170 20250224 164400 800148250 7170 7170 7170 7170 0
171 20250224 164300 800148250 7170 7170 7170 7170 0
172 20250224 164200 800148250 7170 7170 7170 7170 0
173 20250224 164100 800148250 7170 7170 7170 7170 0
174 20250224 164000 800148250 7170 7170 7170 7170 0
175 20250224 163900 800148250 7170 7170 7170 7170 0
176 20250224 163800 800148250 7170 7170 7170 7170 0
177 20250224 163700 800148250 7170 7170 7170 7170 0
178 20250224 163600 800148250 7170 7170 7170 7170 0
179 20250224 163500 800148250 7170 7170 7170 7170 0
180 20250224 163400 800148250 7170 7170 7170 7170 0
181 20250224 163300 800148250 7170 7170 7170 7170 0
182 20250224 163200 800148250 7170 7170 7170 7170 1410
183 20250224 163100 800148250 7170 7170 7170 7170 0
184 20250224 163000 800148250 7170 7170 7170 7170 0
185 20250224 162900 800148250 7170 7170 7170 7170 0
186 20250224 162800 800148250 7170 7170 7170 7170 0
187 20250224 162700 800148250 7170 7170 7170 7170 0
188 20250224 162600 800148250 7170 7170 7170 7170 0
189 20250224 162500 800148250 7170 7170 7170 7170 0
190 20250224 162400 800148250 7170 7170 7170 7170 0
191 20250224 162300 800148250 7170 7170 7170 7170 0
192 20250224 162200 800148250 7170 7170 7170 7170 0
193 20250224 162100 800148250 7170 7170 7170 7170 0
194 20250224 162000 800148250 7170 7170 7170 7170 0
195 20250224 161900 800148250 7170 7170 7170 7170 0
196 20250224 161800 800148250 7170 7170 7170 7170 0
197 20250224 161700 800148250 7170 7170 7170 7170 0
198 20250224 161600 800148250 7170 7170 7170 7170 0
199 20250224 161500 800148250 7170 7170 7170 7170 0
200 20250224 161400 800148250 7170 7170 7170 7170 0
201 20250224 161300 800148250 7170 7170 7170 7170 0
202 20250224 161200 800148250 7170 7170 7170 7170 0
203 20250224 161100 800148250 7170 7170 7170 7170 0
204 20250224 161000 800148250 7170 7170 7170 7170 0
205 20250224 160900 800148250 7170 7170 7170 7170 0
206 20250224 160800 800148250 7170 7170 7170 7170 0
207 20250224 160700 800148250 7170 7170 7170 7170 0
208 20250224 160600 800148250 7170 7170 7170 7170 0
209 20250224 160500 800148250 7170 7170 7170 7170 0
210 20250224 160400 800148250 7170 7170 7170 7170 0
211 20250224 160300 800148250 7170 7170 7170 7170 0
212 20250224 160200 800148250 7170 7170 7170 7170 1410
213 20250224 160100 800148250 7170 7170 7170 7170 0
214 20250224 160000 800148250 7170 7170 7170 7170 0
215 20250224 155900 800148250 7170 7170 7170 7170 0
216 20250224 155800 800148250 7170 7170 7170 7170 0
217 20250224 155700 800148250 7170 7170 7170 7170 0
218 20250224 155600 800148250 7170 7170 7170 7170 0
219 20250224 155500 800148250 7170 7170 7170 7170 0
220 20250224 155400 800148250 7170 7170 7170 7170 0
221 20250224 155300 800148250 7170 7170 7170 7170 0
222 20250224 155200 800148250 7170 7170 7170 7170 0
223 20250224 155100 800148250 7170 7170 7170 7170 0
224 20250224 155000 800148250 7170 7170 7170 7170 0
225 20250224 154900 800148250 7170 7170 7170 7170 0
226 20250224 154800 800148250 7170 7170 7170 7170 0
227 20250224 154700 800148250 7170 7170 7170 7170 0
228 20250224 154600 800148250 7170 7170 7170 7170 0
229 20250224 154500 800148250 7170 7170 7170 7170 0
230 20250224 154400 800148250 7170 7170 7170 7170 0
231 20250224 154300 800148250 7170 7170 7170 7170 0
232 20250224 154200 800148250 7170 7170 7170 7170 0
233 20250224 154100 800148250 7170 7170 7170 7170 0
234 20250224 154000 800148250 7170 7170 7170 7170 0
235 20250224 153900 800148250 7170 7170 7170 7170 0
236 20250224 153800 800148250 7170 7170 7170 7170 0
237 20250224 153700 800148250 7170 7170 7170 7170 0
238 20250224 153600 800148250 7170 7170 7170 7170 0
239 20250224 153500 800148250 7170 7170 7170 7170 0
240 20250224 153400 800148250 7170 7170 7170 7170 0
241 20250224 153300 800148250 7170 7170 7170 7170 0
242 20250224 153200 800148250 7170 7170 7170 7170 1410
243 20250224 153100 800148250 7170 7170 7170 7170 0
244 20250224 153000 800148250 7170 7170 7170 7170 1410
245 20250224 152900 790038550 7190 7190 7190 7190 0
246 20250224 152800 790038550 7190 7190 7190 7190 0
247 20250224 152700 790038550 7190 7190 7190 7190 0
248 20250224 152600 790038550 7190 7190 7190 7190 0
249 20250224 152500 790038550 7190 7190 7190 7190 0
250 20250224 152400 790038550 7190 7190 7190 7190 0
251 20250224 152300 790038550 7190 7190 7190 7190 0
252 20250224 152200 790038550 7190 7190 7190 7190 0
253 20250224 152100 790038550 7190 7190 7190 7190 0
254 20250224 152000 790038550 7190 7190 7190 7190 0
255 20250224 151900 790038550 7190 7180 7190 7150 618
256 20250224 151800 785615040 7180 7170 7190 7160 533
257 20250224 151700 781791640 7180 7160 7180 7160 6
258 20250224 151600 781748620 7180 7160 7180 7140 2507
259 20250224 151500 763798760 7160 7160 7170 7160 730
260 20250224 151400 758571690 7160 7160 7160 7160 4
261 20250224 151300 758543050 7170 7170 7170 7160 555
262 20250224 151200 754565730 7160 7160 7170 7160 104
263 20250224 151100 753820090 7160 7170 7170 7160 269
264 20250224 151000 751894030 7160 7160 7160 7160 4
265 20250224 150900 751865390 7170 7160 7170 7160 5
266 20250224 150800 751829570 7160 7160 7170 7160 54
267 20250224 150700 751442420 7160 7160 7160 7160 0
268 20250224 150600 751442420 7160 7160 7160 7160 12
269 20250224 150500 751356500 7160 7160 7160 7160 119
270 20250224 150400 750504460 7170 7160 7170 7160 6
271 20250224 150300 750461490 7170 7160 7170 7160 118
272 20250224 150200 749616600 7160 7160 7160 7160 3
273 20250224 150100 749595120 7170 7150 7170 7150 339
274 20250224 150000 747167320 7150 7150 7150 7150 2
275 20250224 145900 747153020 7150 7150 7160 7150 22
276 20250224 145800 746995520 7150 7160 7160 7150 104
277 20250224 145700 746251900 7150 7150 7150 7150 2
278 20250224 145600 746237600 7150 7150 7160 7150 53
279 20250224 145500 745858640 7150 7150 7160 7150 119
280 20250224 145400 745007780 7150 7140 7150 7140 221
281 20250224 145300 743427650 7140 7140 7140 7140 2
282 20250224 145200 743413370 7140 7140 7150 7140 5
283 20250224 145100 743377650 7140 7150 7150 7140 3
284 20250224 145000 743356210 7140 7140 7150 7140 13
285 20250224 144900 743263350 7140 7140 7140 7130 390
286 20250224 144800 740479960 7140 7140 7140 7140 489
287 20250224 144700 736988500 7140 7160 7160 7140 929
288 20250224 144600 730338420 7160 7150 7160 7150 60
289 20250224 144500 729909400 7150 7150 7150 7140 235
290 20250224 144400 728229650 7140 7140 7140 7140 1625
291 20250224 144300 716627150 7150 7150 7150 7150 0
292 20250224 144200 716627150 7150 7150 7150 7150 1
293 20250224 144100 716620000 7140 7140 7140 7140 0
294 20250224 144000 716620000 7140 7140 7140 7140 1606
295 20250224 143900 705153160 7150 7150 7150 7150 210
296 20250224 143800 703651660 7150 7150 7150 7150 2
297 20250224 143700 703637360 7150 7150 7150 7150 151
298 20250224 143600 702557710 7150 7150 7150 7150 0
299 20250224 143500 702557710 7150 7150 7150 7150 0
300 20250224 143400 702557710 7150 7150 7150 7150 0
301 20250224 143300 702557710 7150 7150 7150 7150 0
302 20250224 143200 702557710 7150 7150 7150 7150 10
303 20250224 143100 702486210 7140 7140 7140 7140 31
304 20250224 143000 702264870 7140 7140 7140 7140 152
305 20250224 142900 701179590 7140 7140 7140 7140 42
306 20250224 142800 700879710 7140 7140 7140 7140 43
307 20250224 142700 700572690 7140 7140 7140 7140 166
308 20250224 142600 699387450 7140 7140 7140 7140 15
309 20250224 142500 699280350 7130 7140 7140 7130 255
310 20250224 142400 697459690 7140 7130 7140 7130 54
311 20250224 142300 697074150 7130 7140 7140 7130 3
312 20250224 142200 697052740 7140 7130 7140 7130 93
313 20250224 142100 696389140 7130 7130 7130 7130 2
314 20250224 142000 696374880 7140 7140 7140 7140 30
315 20250224 141900 696160680 7140 7150 7150 7140 6
316 20250224 141800 696117830 7140 7130 7140 7130 496
317 20250224 141700 692576400 7140 7130 7140 7130 8
318 20250224 141600 692519300 7130 7130 7130 7130 402
319 20250224 141500 689653040 7130 7140 7140 7130 21
320 20250224 141400 689503110 7140 7130 7140 7130 102
321 20250224 141300 688774850 7130 7130 7130 7130 1
322 20250224 141200 688767720 7140 7140 7140 7140 2
323 20250224 141100 688753440 7150 7140 7150 7140 81
324 20250224 141000 688175040 7150 7130 7150 7130 601
325 20250224 140900 683883830 7140 7140 7140 7140 0
326 20250224 140800 683883830 7140 7140 7140 7140 1050
327 20250224 140700 676386830 7130 7130 7130 7130 2
328 20250224 140600 676372570 7130 7140 7140 7130 3
329 20250224 140500 676351160 7130 7140 7140 7130 757
330 20250224 140400 670953700 7130 7130 7140 7130 338
331 20250224 140300 668541760 7130 7130 7130 7130 0
332 20250224 140200 668541760 7130 7140 7140 7130 208
333 20250224 140100 667056720 7130 7130 7130 7130 133
334 20250224 140000 666108430 7140 7140 7140 7140 6
335 20250224 135900 666065590 7140 7140 7140 7140 2
336 20250224 135800 666051310 7140 7140 7140 7140 3
337 20250224 135700 666029890 7140 7130 7140 7130 106
338 20250224 135600 665274090 7130 7130 7130 7130 0
339 20250224 135500 665274090 7130 7130 7130 7130 1
340 20250224 135400 665266960 7130 7140 7140 7130 7
341 20250224 135300 665216990 7140 7140 7140 7140 2
342 20250224 135200 665202710 7140 7140 7140 7140 0
343 20250224 135100 665202710 7140 7140 7140 7140 0
344 20250224 135000 665202710 7140 7130 7140 7130 45
345 20250224 134900 664881460 7130 7130 7130 7130 0
346 20250224 134800 664881460 7130 7130 7130 7130 0
347 20250224 134700 664881460 7130 7130 7130 7130 0
348 20250224 134600 664881460 7130 7140 7140 7130 115
349 20250224 134500 664061370 7150 7150 7150 7150 2
350 20250224 134400 664047070 7150 7150 7150 7150 0
351 20250224 134300 664047070 7150 7150 7150 7150 0
352 20250224 134200 664047070 7150 7150 7150 7150 200
353 20250224 134100 662617070 7150 7150 7150 7150 0
354 20250224 134000 662617070 7150 7150 7150 7150 2
355 20250224 133900 662602770 7150 7150 7150 7150 1
356 20250224 133800 662595620 7150 7150 7150 7150 0
357 20250224 133700 662595620 7150 7150 7150 7150 4
358 20250224 133600 662567020 7150 7150 7150 7150 0
359 20250224 133500 662567020 7150 7150 7150 7150 0
360 20250224 133400 662567020 7150 7150 7150 7150 200
361 20250224 133300 661137020 7150 7150 7150 7150 1
362 20250224 133200 661129870 7130 7130 7130 7130 0
363 20250224 133100 661129870 7130 7130 7130 7130 0
364 20250224 133000 661129870 7130 7130 7130 7130 3
365 20250224 132900 661108480 7130 7140 7140 7130 1073
366 20250224 132800 653447270 7150 7150 7150 7150 3
367 20250224 132700 653425820 7150 7150 7150 7150 1
368 20250224 132600 653418670 7140 7140 7140 7140 347
369 20250224 132500 650941090 7140 7140 7140 7140 39
370 20250224 132400 650662630 7130 7130 7130 7130 716
371 20250224 132300 645557550 7140 7140 7140 7140 1010
372 20250224 132200 638346150 7130 7130 7130 7130 77
373 20250224 132100 637797140 7140 7140 7140 7140 6
374 20250224 132000 637754300 7140 7140 7140 7140 2
375 20250224 131900 637740020 7140 7140 7140 7140 0
376 20250224 131800 637740020 7140 7140 7140 7140 0
377 20250224 131700 637740020 7140 7140 7140 7140 0
378 20250224 131600 637740020 7140 7140 7140 7140 0
379 20250224 131500 637740020 7140 7140 7140 7140 245
380 20250224 131400 635990720 7140 7140 7140 7130 1408
381 20250224 131300 625949710 7150 7150 7150 7150 5
382 20250224 131200 625913960 7150 7150 7150 7150 1
383 20250224 131100 625906810 7140 7140 7140 7140 60
384 20250224 131000 625478410 7140 7140 7140 7140 140
385 20250224 130900 624478810 7140 7140 7140 7140 58
386 20250224 130800 624064690 7150 7150 7150 7150 0
387 20250224 130700 624064690 7150 7150 7150 7150 2
388 20250224 130600 624050390 7150 7150 7150 7140 88
389 20250224 130500 623421960 7150 7150 7150 7150 1
390 20250224 130400 623414810 7140 7140 7140 7140 0
391 20250224 130300 623414810 7140 7140 7140 7140 0
392 20250224 130200 623414810 7140 7140 7140 7140 712
393 20250224 130100 618331130 7130 7140 7140 7130 104
394 20250224 130000 617589580 7140 7140 7140 7140 9
395 20250224 125900 617525320 7140 7140 7140 7140 265
396 20250224 125800 615633220 7140 7140 7140 7140 165
397 20250224 125700 614455120 7140 7140 7140 7140 0
398 20250224 125600 614455120 7140 7140 7140 7140 0
399 20250224 125500 614455120 7140 7140 7140 7140 0
400 20250224 125400 614455120 7140 7140 7140 7140 209
401 20250224 125300 612962860 7130 7130 7130 7130 1
402 20250224 125200 612955730 7140 7130 7140 7130 201
403 20250224 125100 611520600 7130 7130 7130 7130 1
404 20250224 125000 611513470 7130 7130 7130 7130 13
405 20250224 124900 611420780 7130 7130 7130 7130 235
406 20250224 124800 609745230 7140 7130 7140 7130 2
407 20250224 124700 609730960 7130 7130 7130 7130 83
408 20250224 124600 609139170 7140 7140 7140 7140 0
409 20250224 124500 609139170 7140 7140 7140 7140 0
410 20250224 124400 609139170 7140 7130 7140 7130 158
411 20250224 124300 608011820 7130 7140 7140 7130 92
412 20250224 124200 607355710 7140 7140 7140 7140 0
413 20250224 124100 607355710 7140 7140 7140 7140 5
414 20250224 124000 607320010 7140 7140 7140 7140 10
415 20250224 123900 607248610 7130 7140 7140 7130 73
416 20250224 123800 606727410 7140 7140 7140 7140 0
417 20250224 123700 606727410 7140 7140 7140 7140 1
418 20250224 123600 606720270 7140 7140 7140 7140 1
419 20250224 123500 606713130 7130 7140 7150 7130 635
420 20250224 123400 602181710 7140 7140 7140 7140 0
421 20250224 123300 602181710 7140 7140 7140 7140 115
422 20250224 123200 601360610 7150 7150 7150 7150 20
423 20250224 123100 601217610 7140 7150 7150 7140 146
424 20250224 123000 600174560 7160 7160 7160 7160 0
425 20250224 122900 600174560 7160 7160 7160 7160 70
426 20250224 122800 599673360 7160 7140 7160 7140 353
427 20250224 122700 597149400 7140 7140 7140 7140 1
428 20250224 122600 597142260 7150 7150 7150 7150 2
429 20250224 122500 597127960 7150 7140 7150 7140 9
430 20250224 122400 597063620 7150 7150 7150 7150 0
431 20250224 122300 597063620 7150 7150 7150 7150 20
432 20250224 122200 596920620 7150 7150 7150 7150 1
433 20250224 122100 596913470 7150 7150 7150 7150 16
434 20250224 122000 596799070 7150 7150 7150 7150 1
435 20250224 121900 596791920 7150 7150 7150 7150 640
436 20250224 121800 592215920 7150 7150 7150 7150 408
437 20250224 121700 589298720 7150 7150 7150 7150 2
438 20250224 121600 589284420 7140 7140 7140 7140 208
439 20250224 121500 587799300 7150 7150 7150 7150 1
440 20250224 121400 587792150 7140 7140 7140 7140 100
441 20250224 121300 587078150 7140 7140 7140 7140 10
442 20250224 121200 587006750 7140 7130 7140 7130 255
443 20250224 121100 585186600 7130 7130 7130 7130 1
444 20250224 121000 585179470 7130 7140 7140 7130 15
445 20250224 120900 585072380 7140 7140 7140 7140 1
446 20250224 120800 585065240 7140 7140 7140 7140 0
447 20250224 120700 585065240 7140 7140 7140 7140 267
448 20250224 120600 583158860 7140 7140 7140 7140 88
449 20250224 120500 582530540 7140 7140 7140 7140 60
450 20250224 120400 582102140 7130 7130 7130 7130 0
451 20250224 120300 582102140 7130 7140 7150 7130 221
452 20250224 120200 580526190 7140 7140 7140 7140 20
453 20250224 120100 580383390 7140 7140 7140 7140 1000
454 20250224 120000 573243390 7140 7140 7140 7140 95
455 20250224 115900 572565090 7140 7130 7140 7130 590
456 20250224 115800 568352750 7130 7130 7130 7130 41
457 20250224 115700 568060420 7130 7130 7130 7130 39
458 20250224 115600 567782350 7130 7140 7140 7130 83
459 20250224 115500 567190350 7130 7130 7140 7130 62
460 20250224 115400 566748090 7130 7130 7130 7130 1
461 20250224 115300 566740960 7130 7130 7130 7130 1
462 20250224 115200 566733830 7130 7130 7130 7130 0
463 20250224 115100 566733830 7130 7130 7130 7130 1
464 20250224 115000 566726700 7140 7140 7140 7140 2
465 20250224 114900 566712420 7130 7130 7130 7130 50
466 20250224 114800 566355920 7140 7140 7140 7130 203
467 20250224 114700 564906510 7140 7140 7140 7140 150
468 20250224 114600 563835510 7130 7130 7130 7130 0
469 20250224 114500 563835510 7130 7130 7130 7130 1
470 20250224 114400 563828380 7130 7130 7130 7130 50
471 20250224 114300 563471880 7130 7140 7140 7130 6
472 20250224 114200 563429050 7140 7140 7140 7140 9
473 20250224 114100 563364790 7130 7130 7130 7130 1
474 20250224 114000 563357660 7140 7140 7140 7140 0
475 20250224 113900 563357660 7140 7130 7140 7130 41
476 20250224 113800 563064930 7140 7140 7140 7140 4
477 20250224 113700 563036370 7140 7130 7140 7130 3
478 20250224 113600 563014960 7140 7140 7140 7140 71
479 20250224 113500 562508020 7140 7130 7140 7130 2
480 20250224 113400 562493750 7130 7130 7130 7130 500
481 20250224 113300 558928750 7130 7130 7130 7130 21
482 20250224 113200 558779020 7130 7130 7130 7130 125
483 20250224 113100 557887770 7140 7140 7140 7140 2
484 20250224 113000 557873490 7140 7140 7140 7140 3
485 20250224 112900 557852070 7140 7140 7140 7130 1384
486 20250224 112800 547973950 7150 7140 7150 7140 190
487 20250224 112700 546617250 7140 7140 7140 7140 600
488 20250224 112600 542333250 7130 7140 7140 7130 6
489 20250224 112500 542290420 7140 7140 7140 7140 0
490 20250224 112400 542290420 7140 7140 7140 7140 2
491 20250224 112300 542276140 7140 7140 7140 7140 103
492 20250224 112200 541540720 7140 7140 7140 7140 0
493 20250224 112100 541540720 7140 7140 7140 7140 1
494 20250224 112000 541533580 7140 7140 7140 7140 139
495 20250224 111900 540541120 7140 7140 7140 7130 371
496 20250224 111800 537892200 7140 7140 7140 7140 0
497 20250224 111700 537892200 7140 7130 7140 7130 103
498 20250224 111600 537157780 7140 7140 7140 7140 90
499 20250224 111500 536515180 7140 7140 7140 7140 199
500 20250224 111400 535094320 7140 7140 7140 7140 0
501 20250224 111300 535094320 7140 7140 7140 7140 1
502 20250224 111200 535087180 7130 7120 7130 7120 278
503 20250224 111100 533105810 7130 7130 7130 7130 184
504 20250224 111000 531793890 7130 7130 7130 7130 50
505 20250224 110900 531437390 7130 7130 7130 7130 1
506 20250224 110800 531430260 7130 7130 7130 7130 51
507 20250224 110700 531066630 7110 7120 7120 7110 456
508 20250224 110600 527820010 7120 7120 7120 7120 0
509 20250224 110500 527820010 7120 7120 7120 7120 21
510 20250224 110400 527670490 7120 7120 7120 7110 290
511 20250224 110300 525607450 7120 7120 7120 7120 0
512 20250224 110200 525607450 7120 7120 7120 7120 132
513 20250224 110100 524667610 7120 7120 7120 7120 37
514 20250224 110000 524404170 7110 7110 7110 7110 1
515 20250224 105900 524397060 7120 7120 7120 7120 200
516 20250224 105800 522973060 7120 7120 7120 7120 6
517 20250224 105700 522930340 7110 7120 7120 7110 377
518 20250224 105600 520246870 7120 7120 7120 7120 1000
519 20250224 105500 513126870 7120 7120 7120 7110 580
520 20250224 105400 508998040 7120 7110 7120 7110 184
521 20250224 105300 507689500 7120 7120 7120 7120 2
522 20250224 105200 507675260 7120 7120 7120 7120 0
523 20250224 105100 507675260 7120 7110 7120 7110 316
524 20250224 105000 505425530 7120 7110 7120 7110 86
525 20250224 104900 504814060 7120 7120 7120 7120 20
526 20250224 104800 504671660 7120 7120 7120 7120 6
527 20250224 104700 504628940 7130 7120 7130 7120 16
528 20250224 104600 504515010 7120 7130 7130 7120 270
529 20250224 104500 502592510 7130 7120 7130 7120 984
530 20250224 104400 495586420 7120 7120 7120 7120 160
531 20250224 104300 494447220 7120 7120 7120 7120 63
532 20250224 104200 493998660 7130 7130 7130 7130 0
533 20250224 104100 493998660 7130 7130 7130 7130 0
534 20250224 104000 493998660 7130 7120 7130 7120 210
535 20250224 103900 492503360 7130 7130 7130 7130 3
536 20250224 103800 492481970 7130 7120 7130 7120 89
537 20250224 103700 491848270 7120 7120 7120 7110 116
538 20250224 103600 491023120 7140 7140 7140 7140 7
539 20250224 103500 490973140 7140 7140 7140 7140 1
540 20250224 103400 490966000 7110 7130 7140 7110 1882
541 20250224 103300 477555300 7140 7140 7140 7130 559
542 20250224 103200 473564820 7140 7130 7140 7120 1040
543 20250224 103100 466157130 7130 7120 7130 7120 2602
544 20250224 103000 447627820 7120 7120 7120 7120 0
545 20250224 102900 447627820 7120 7130 7130 7120 49
546 20250224 102800 447278840 7130 7130 7130 7130 1
547 20250224 102700 447271710 7130 7120 7130 7120 433
548 20250224 102600 444188730 7120 7130 7130 7120 11
549 20250224 102500 444110310 7130 7120 7130 7120 66
550 20250224 102400 443640150 7130 7130 7130 7130 0
551 20250224 102300 443640150 7130 7130 7130 7130 0
552 20250224 102200 443640150 7130 7130 7130 7130 0
553 20250224 102100 443640150 7130 7130 7130 7130 140
554 20250224 102000 442641950 7130 7130 7130 7130 30
555 20250224 101900 442428050 7130 7130 7130 7130 2
556 20250224 101800 442413790 7130 7130 7130 7130 51
557 20250224 101700 442050160 7130 7130 7130 7130 1305
558 20250224 101600 432745510 7120 7120 7120 7120 45
559 20250224 101500 432425110 7130 7120 7130 7120 5
560 20250224 101400 432389470 7130 7130 7130 7130 10
561 20250224 101300 432318170 7130 7130 7130 7130 21
562 20250224 101200 432168440 7130 7130 7130 7130 3
563 20250224 101100 432147050 7130 7130 7130 7130 0
564 20250224 101000 432147050 7130 7130 7130 7120 302
565 20250224 100900 429993800 7120 7120 7120 7120 639
566 20250224 100800 425444120 7120 7130 7130 7120 17
567 20250224 100700 425323060 7130 7130 7130 7130 1
568 20250224 100600 425315930 7130 7130 7130 7130 1
569 20250224 100500 425308800 7120 7120 7120 7120 126
570 20250224 100400 424411680 7130 7120 7130 7120 80
571 20250224 100300 423842070 7130 7130 7130 7130 0
572 20250224 100200 423842070 7130 7120 7130 7120 23
573 20250224 100100 423678110 7120 7120 7120 7120 136
574 20250224 100000 422709790 7120 7130 7130 7120 234
575 20250224 095900 421043690 7120 7120 7120 7120 0
576 20250224 095800 421043690 7120 7120 7120 7120 0
577 20250224 095700 421043690 7120 7130 7130 7110 1516
578 20250224 095600 410239380 7130 7130 7130 7130 462
579 20250224 095500 406945320 7130 7130 7130 7130 115
580 20250224 095400 406125370 7130 7130 7130 7130 20
581 20250224 095300 405982770 7120 7130 7140 7120 711
582 20250224 095200 400918390 7130 7140 7140 7120 653
583 20250224 095100 396265490 7140 7140 7140 7130 9
584 20250224 095000 396201250 7140 7140 7140 7120 5428
585 20250224 094900 357532110 7140 7140 7140 7140 0
586 20250224 094800 357532110 7140 7140 7140 7140 0
587 20250224 094700 357532110 7140 7120 7140 7120 3012
588 20250224 094600 336064910 7110 7120 7120 7110 1978
589 20250224 094500 321982160 7120 7120 7120 7120 112
590 20250224 094400 321184720 7120 7120 7120 7120 308
591 20250224 094300 318991760 7120 7130 7130 7120 1128
592 20250224 094200 310960200 7120 7120 7130 7120 165
593 20250224 094100 309785340 7120 7120 7120 7120 69
594 20250224 094000 309294060 7120 7120 7120 7120 1
595 20250224 093900 309286940 7130 7140 7140 7130 780
596 20250224 093800 303725530 7130 7140 7140 7130 583
597 20250224 093700 299568640 7140 7140 7140 7140 4
598 20250224 093600 299540080 7140 7140 7140 7140 14
599 20250224 093500 299440120 7140 7140 7140 7130 158
600 20250224 093400 298313000 7140 7140 7140 7140 21
601 20250224 093300 298163060 7140 7140 7140 7140 177
602 20250224 093200 296899280 7140 7140 7140 7140 115
603 20250224 093100 296078180 7140 7140 7140 7140 31
604 20250224 093000 295856840 7140 7130 7140 7120 48
605 20250224 092900 295514950 7130 7140 7140 7130 285
606 20250224 092800 293482850 7140 7150 7150 7130 507
607 20250224 092700 289862870 7140 7150 7150 7130 68
608 20250224 092600 289377350 7140 7140 7150 7130 72
609 20250224 092500 288863340 7130 7130 7150 7120 189
610 20250224 092400 287514300 7140 7140 7140 7130 115
611 20250224 092300 286694200 7140 7130 7140 7130 16
612 20250224 092200 286580000 7140 7120 7140 7120 2562
613 20250224 092100 268334960 7110 7110 7110 7110 249
614 20250224 092000 266564570 7110 7110 7110 7100 226
615 20250224 091900 264958710 7110 7120 7120 7110 309
616 20250224 091800 262761590 7120 7110 7120 7100 334
617 20250224 091700 260386750 7120 7120 7120 7120 200
618 20250224 091600 258962750 7110 7110 7120 7110 690
619 20250224 091500 254056800 7110 7110 7110 7110 121
620 20250224 091400 253196490 7110 7100 7110 7100 450
621 20250224 091300 250000850 7090 7100 7100 7080 965
622 20250224 091200 243162470 7100 7090 7100 7090 575
623 20250224 091100 239083750 7090 7090 7090 7080 283
624 20250224 091000 237077530 7090 7100 7100 7090 3876
625 20250224 090900 209573760 7110 7120 7120 7100 9351
626 20250224 090800 143110330 7120 7120 7130 7120 992
627 20250224 090700 136047210 7130 7130 7130 7130 22
628 20250224 090600 135890350 7120 7140 7140 7120 797
629 20250224 090500 130213980 7130 7120 7170 7120 2390
630 20250224 090400 113191780 7120 7120 7130 7110 5704
631 20250224 090300 72584110 7120 7150 7170 7120 5557
632 20250224 090200 32922730 7180 7180 7180 7180 7
633 20250224 090100 32872470 7150 7160 7160 7150 653
634 20250224 090000 28200320 7180 7170 7180 7150 3926