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

635
047400/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,193300,654138015,2300,2300,2300,2300,6375
20250224,193200,654138015,2300,2300,2300,2300,0
20250224,193100,654138015,2300,2300,2300,2300,0
20250224,193000,654138015,2300,2300,2300,2300,0
20250224,192900,654138015,2300,2300,2300,2300,0
20250224,192800,654138015,2300,2300,2300,2300,0
20250224,192700,654138015,2300,2300,2300,2300,0
20250224,192600,654138015,2300,2300,2300,2300,0
20250224,192500,654138015,2300,2300,2300,2300,0
20250224,192400,654138015,2300,2300,2300,2300,0
20250224,192300,654138015,2300,2300,2300,2300,0
20250224,192200,654138015,2300,2300,2300,2300,0
20250224,192100,654138015,2300,2300,2300,2300,0
20250224,192000,654138015,2300,2300,2300,2300,0
20250224,191900,654138015,2300,2300,2300,2300,0
20250224,191800,654138015,2300,2300,2300,2300,0
20250224,191700,654138015,2300,2300,2300,2300,0
20250224,191600,654138015,2300,2300,2300,2300,0
20250224,191500,654138015,2300,2300,2300,2300,0
20250224,191400,654138015,2300,2300,2300,2300,0
20250224,191300,654138015,2300,2300,2300,2300,0
20250224,191200,654138015,2300,2300,2300,2300,0
20250224,191100,654138015,2300,2300,2300,2300,0
20250224,191000,654138015,2300,2300,2300,2300,0
20250224,190900,654138015,2300,2300,2300,2300,0
20250224,190800,654138015,2300,2300,2300,2300,0
20250224,190700,654138015,2300,2300,2300,2300,0
20250224,190600,654138015,2300,2300,2300,2300,0
20250224,190500,654138015,2300,2300,2300,2300,0
20250224,190400,654138015,2300,2300,2300,2300,0
20250224,190300,654138015,2300,2300,2300,2300,6375
20250224,190200,654138015,2300,2300,2300,2300,0
20250224,190100,654138015,2300,2300,2300,2300,0
20250224,190000,654138015,2300,2300,2300,2300,0
20250224,185900,654138015,2300,2300,2300,2300,0
20250224,185800,654138015,2300,2300,2300,2300,0
20250224,185700,654138015,2300,2300,2300,2300,0
20250224,185600,654138015,2300,2300,2300,2300,0
20250224,185500,654138015,2300,2300,2300,2300,0
20250224,185400,654138015,2300,2300,2300,2300,0
20250224,185300,654138015,2300,2300,2300,2300,0
20250224,185200,654138015,2300,2300,2300,2300,0
20250224,185100,654138015,2300,2300,2300,2300,0
20250224,185000,654138015,2300,2300,2300,2300,0
20250224,184900,654138015,2300,2300,2300,2300,0
20250224,184800,654138015,2300,2300,2300,2300,0
20250224,184700,654138015,2300,2300,2300,2300,0
20250224,184600,654138015,2300,2300,2300,2300,0
20250224,184500,654138015,2300,2300,2300,2300,0
20250224,184400,654138015,2300,2300,2300,2300,0
20250224,184300,654138015,2300,2300,2300,2300,0
20250224,184200,654138015,2300,2300,2300,2300,0
20250224,184100,654138015,2300,2300,2300,2300,0
20250224,184000,654138015,2300,2300,2300,2300,0
20250224,183900,654138015,2300,2300,2300,2300,0
20250224,183800,654138015,2300,2300,2300,2300,0
20250224,183700,654138015,2300,2300,2300,2300,0
20250224,183600,654138015,2300,2300,2300,2300,0
20250224,183500,654138015,2300,2300,2300,2300,0
20250224,183400,654138015,2300,2300,2300,2300,0
20250224,183300,654138015,2300,2300,2300,2300,6375
20250224,183200,654138015,2300,2300,2300,2300,0
20250224,183100,654138015,2300,2300,2300,2300,0
20250224,183000,654138015,2300,2300,2300,2300,0
20250224,182900,654138015,2300,2300,2300,2300,0
20250224,182800,654138015,2300,2300,2300,2300,0
20250224,182700,654138015,2300,2300,2300,2300,0
20250224,182600,654138015,2300,2300,2300,2300,0
20250224,182500,654138015,2300,2300,2300,2300,0
20250224,182400,654138015,2300,2300,2300,2300,0
20250224,182300,654138015,2300,2300,2300,2300,0
20250224,182200,654138015,2300,2300,2300,2300,0
20250224,182100,654138015,2300,2300,2300,2300,0
20250224,182000,654138015,2300,2300,2300,2300,0
20250224,181900,654138015,2300,2300,2300,2300,0
20250224,181800,654138015,2300,2300,2300,2300,0
20250224,181700,654138015,2300,2300,2300,2300,0
20250224,181600,654138015,2300,2300,2300,2300,0
20250224,181500,654138015,2300,2300,2300,2300,0
20250224,181400,654138015,2300,2300,2300,2300,0
20250224,181300,654138015,2300,2300,2300,2300,0
20250224,181200,654138015,2300,2300,2300,2300,0
20250224,181100,654138015,2300,2300,2300,2300,0
20250224,181000,654138015,2300,2300,2300,2300,0
20250224,180900,654138015,2300,2300,2300,2300,0
20250224,180800,654138015,2300,2300,2300,2300,0
20250224,180700,654138015,2300,2300,2300,2300,0
20250224,180600,654138015,2300,2300,2300,2300,0
20250224,180500,654138015,2300,2300,2300,2300,0
20250224,180400,654138015,2300,2300,2300,2300,0
20250224,180300,654138015,2300,2300,2300,2300,6375
20250224,180200,654138015,2300,2300,2300,2300,0
20250224,180100,654138015,2300,2300,2300,2300,0
20250224,180000,654138015,2300,2300,2300,2300,0
20250224,175900,654138015,2300,2300,2300,2300,0
20250224,175800,654138015,2300,2300,2300,2300,0
20250224,175700,654138015,2300,2300,2300,2300,0
20250224,175600,654138015,2300,2300,2300,2300,0
20250224,175500,654138015,2300,2300,2300,2300,0
20250224,175400,654138015,2300,2300,2300,2300,0
20250224,175300,654138015,2300,2300,2300,2300,0
20250224,175200,654138015,2300,2300,2300,2300,0
20250224,175100,654138015,2300,2300,2300,2300,0
20250224,175000,654138015,2300,2300,2300,2300,0
20250224,174900,654138015,2300,2300,2300,2300,0
20250224,174800,654138015,2300,2300,2300,2300,0
20250224,174700,654138015,2300,2300,2300,2300,0
20250224,174600,654138015,2300,2300,2300,2300,0
20250224,174500,654138015,2300,2300,2300,2300,0
20250224,174400,654138015,2300,2300,2300,2300,0
20250224,174300,654138015,2300,2300,2300,2300,0
20250224,174200,654138015,2300,2300,2300,2300,0
20250224,174100,654138015,2300,2300,2300,2300,0
20250224,174000,654138015,2300,2300,2300,2300,0
20250224,173900,654138015,2300,2300,2300,2300,0
20250224,173800,654138015,2300,2300,2300,2300,0
20250224,173700,654138015,2300,2300,2300,2300,0
20250224,173600,654138015,2300,2300,2300,2300,0
20250224,173500,654138015,2300,2300,2300,2300,0
20250224,173400,654138015,2300,2300,2300,2300,0
20250224,173300,654138015,2300,2300,2300,2300,6375
20250224,173200,654138015,2300,2300,2300,2300,0
20250224,173100,654138015,2300,2300,2300,2300,0
20250224,173000,654138015,2300,2300,2300,2300,0
20250224,172900,654138015,2300,2300,2300,2300,0
20250224,172800,654138015,2300,2300,2300,2300,0
20250224,172700,654138015,2300,2300,2300,2300,0
20250224,172600,654138015,2300,2300,2300,2300,0
20250224,172500,654138015,2300,2300,2300,2300,0
20250224,172400,654138015,2300,2300,2300,2300,0
20250224,172300,654138015,2300,2300,2300,2300,0
20250224,172200,654138015,2300,2300,2300,2300,0
20250224,172100,654138015,2300,2300,2300,2300,0
20250224,172000,654138015,2300,2300,2300,2300,0
20250224,171900,654138015,2300,2300,2300,2300,0
20250224,171800,654138015,2300,2300,2300,2300,0
20250224,171700,654138015,2300,2300,2300,2300,0
20250224,171600,654138015,2300,2300,2300,2300,0
20250224,171500,654138015,2300,2300,2300,2300,0
20250224,171400,654138015,2300,2300,2300,2300,0
20250224,171300,654138015,2300,2300,2300,2300,0
20250224,171200,654138015,2300,2300,2300,2300,0
20250224,171100,654138015,2300,2300,2300,2300,0
20250224,171000,654138015,2300,2300,2300,2300,0
20250224,170900,654138015,2300,2300,2300,2300,0
20250224,170800,654138015,2300,2300,2300,2300,0
20250224,170700,654138015,2300,2300,2300,2300,0
20250224,170600,654138015,2300,2300,2300,2300,0
20250224,170500,654138015,2300,2300,2300,2300,0
20250224,170400,654138015,2300,2300,2300,2300,0
20250224,170300,654138015,2300,2300,2300,2300,6375
20250224,170200,654138015,2300,2300,2300,2300,0
20250224,170100,654138015,2300,2300,2300,2300,0
20250224,170000,654138015,2300,2300,2300,2300,0
20250224,165900,654138015,2300,2300,2300,2300,0
20250224,165800,654138015,2300,2300,2300,2300,0
20250224,165700,654138015,2300,2300,2300,2300,0
20250224,165600,654138015,2300,2300,2300,2300,0
20250224,165500,654138015,2300,2300,2300,2300,0
20250224,165400,654138015,2300,2300,2300,2300,0
20250224,165300,654138015,2300,2300,2300,2300,0
20250224,165200,654138015,2300,2300,2300,2300,0
20250224,165100,654138015,2300,2300,2300,2300,0
20250224,165000,654138015,2300,2300,2300,2300,0
20250224,164900,654138015,2300,2300,2300,2300,0
20250224,164800,654138015,2300,2300,2300,2300,0
20250224,164700,654138015,2300,2300,2300,2300,0
20250224,164600,654138015,2300,2300,2300,2300,0
20250224,164500,654138015,2300,2300,2300,2300,0
20250224,164400,654138015,2300,2300,2300,2300,0
20250224,164300,654138015,2300,2300,2300,2300,0
20250224,164200,654138015,2300,2300,2300,2300,0
20250224,164100,654138015,2300,2300,2300,2300,0
20250224,164000,654138015,2300,2300,2300,2300,0
20250224,163900,654138015,2300,2300,2300,2300,0
20250224,163800,654138015,2300,2300,2300,2300,0
20250224,163700,654138015,2300,2300,2300,2300,0
20250224,163600,654138015,2300,2300,2300,2300,0
20250224,163500,654138015,2300,2300,2300,2300,0
20250224,163400,654138015,2300,2300,2300,2300,0
20250224,163300,654138015,2300,2300,2300,2300,6375
20250224,163200,654138015,2300,2300,2300,2300,0
20250224,163100,654138015,2300,2300,2300,2300,0
20250224,163000,654138015,2300,2300,2300,2300,0
20250224,162900,654138015,2300,2300,2300,2300,0
20250224,162800,654138015,2300,2300,2300,2300,0
20250224,162700,654138015,2300,2300,2300,2300,0
20250224,162600,654138015,2300,2300,2300,2300,0
20250224,162500,654138015,2300,2300,2300,2300,0
20250224,162400,654138015,2300,2300,2300,2300,0
20250224,162300,654138015,2300,2300,2300,2300,0
20250224,162200,654138015,2300,2300,2300,2300,0
20250224,162100,654138015,2300,2300,2300,2300,0
20250224,162000,654138015,2300,2300,2300,2300,0
20250224,161900,654138015,2300,2300,2300,2300,0
20250224,161800,654138015,2300,2300,2300,2300,0
20250224,161700,654138015,2300,2300,2300,2300,0
20250224,161600,654138015,2300,2300,2300,2300,0
20250224,161500,654138015,2300,2300,2300,2300,0
20250224,161400,654138015,2300,2300,2300,2300,0
20250224,161300,654138015,2300,2300,2300,2300,0
20250224,161200,654138015,2300,2300,2300,2300,0
20250224,161100,654138015,2300,2300,2300,2300,0
20250224,161000,654138015,2300,2300,2300,2300,0
20250224,160900,654138015,2300,2300,2300,2300,0
20250224,160800,654138015,2300,2300,2300,2300,0
20250224,160700,654138015,2300,2300,2300,2300,0
20250224,160600,654138015,2300,2300,2300,2300,0
20250224,160500,654138015,2300,2300,2300,2300,0
20250224,160400,654138015,2300,2300,2300,2300,0
20250224,160300,654138015,2300,2300,2300,2300,6375
20250224,160200,654138015,2300,2300,2300,2300,0
20250224,160100,654138015,2300,2300,2300,2300,0
20250224,160000,654138015,2300,2300,2300,2300,0
20250224,155900,654138015,2300,2300,2300,2300,0
20250224,155800,654138015,2300,2300,2300,2300,0
20250224,155700,654138015,2300,2300,2300,2300,0
20250224,155600,654138015,2300,2300,2300,2300,0
20250224,155500,654138015,2300,2300,2300,2300,0
20250224,155400,654138015,2300,2300,2300,2300,0
20250224,155300,654138015,2300,2300,2300,2300,0
20250224,155200,654138015,2300,2300,2300,2300,0
20250224,155100,654138015,2300,2300,2300,2300,0
20250224,155000,654138015,2300,2300,2300,2300,0
20250224,154900,654138015,2300,2300,2300,2300,0
20250224,154800,654138015,2300,2300,2300,2300,0
20250224,154700,654138015,2300,2300,2300,2300,0
20250224,154600,654138015,2300,2300,2300,2300,0
20250224,154500,654138015,2300,2300,2300,2300,0
20250224,154400,654138015,2300,2300,2300,2300,0
20250224,154300,654138015,2300,2300,2300,2300,0
20250224,154200,654138015,2300,2300,2300,2300,0
20250224,154100,654138015,2300,2300,2300,2300,0
20250224,154000,654138015,2300,2300,2300,2300,0
20250224,153900,654138015,2300,2300,2300,2300,0
20250224,153800,654138015,2300,2300,2300,2300,0
20250224,153700,654138015,2300,2300,2300,2300,0
20250224,153600,654138015,2300,2300,2300,2300,0
20250224,153500,654138015,2300,2300,2300,2300,0
20250224,153400,654138015,2300,2300,2300,2300,0
20250224,153300,654138015,2300,2300,2300,2300,6375
20250224,153200,654138015,2300,2300,2300,2300,0
20250224,153100,654138015,2300,2300,2300,2300,0
20250224,153000,654138015,2300,2300,2300,2300,6375
20250224,152900,639475515,2300,2300,2300,2300,0
20250224,152800,639475515,2300,2300,2300,2300,0
20250224,152700,639475515,2300,2300,2300,2300,0
20250224,152600,639475515,2300,2300,2300,2300,0
20250224,152500,639475515,2300,2300,2300,2300,0
20250224,152400,639475515,2300,2300,2300,2300,0
20250224,152300,639475515,2300,2300,2300,2300,0
20250224,152200,639475515,2300,2300,2300,2300,0
20250224,152100,639475515,2300,2300,2300,2300,0
20250224,152000,639475515,2300,2300,2300,2300,0
20250224,151900,639475515,2300,2300,2300,2295,1043
20250224,151800,637077115,2300,2295,2300,2295,61
20250224,151700,636937115,2295,2300,2300,2295,301
20250224,151600,636246315,2295,2295,2295,2295,10
20250224,151500,636223365,2300,2290,2300,2290,630
20250224,151400,634778365,2290,2295,2295,2290,2558
20250224,151300,628916680,2295,2295,2295,2295,52
20250224,151200,628797340,2295,2295,2295,2295,1675
20250224,151100,624953215,2300,2295,2300,2290,538
20250224,151000,623718955,2295,2295,2295,2295,490
20250224,150900,622594405,2300,2295,2300,2295,121
20250224,150800,622316705,2295,2295,2295,2295,0
20250224,150700,622316705,2295,2295,2295,2295,2011
20250224,150600,617701460,2295,2300,2300,2295,2028
20250224,150500,613047060,2305,2305,2305,2305,200
20250224,150400,612586060,2305,2300,2305,2300,1191
20250224,150300,609846055,2300,2300,2300,2300,156
20250224,150200,609487255,2300,2305,2305,2300,408
20250224,150100,608548775,2305,2295,2305,2295,697
20250224,150000,606945705,2300,2295,2305,2295,4244
20250224,145900,597203210,2300,2300,2300,2300,40
20250224,145800,597111210,2300,2300,2300,2300,223
20250224,145700,596598310,2300,2300,2300,2300,1577
20250224,145600,592971210,2295,2295,2295,2295,20
20250224,145500,592925310,2295,2295,2295,2295,2486
20250224,145400,587219940,2290,2285,2290,2285,3173
20250224,145300,579955340,2285,2290,2290,2285,53
20250224,145200,579833985,2290,2290,2290,2290,2
20250224,145100,579829405,2290,2290,2290,2290,3
20250224,145000,579822535,2290,2290,2290,2290,2000
20250224,144900,575242535,2290,2285,2290,2285,101
20250224,144800,575011745,2285,2285,2285,2285,0
20250224,144700,575011745,2285,2290,2290,2285,111
20250224,144600,574757855,2285,2285,2285,2285,437
20250224,144500,573759310,2285,2285,2285,2285,5
20250224,144400,573747885,2290,2290,2290,2290,43
20250224,144300,573649415,2290,2285,2290,2285,1313
20250224,144200,570649205,2290,2290,2290,2290,10
20250224,144100,570626305,2290,2285,2290,2285,118
20250224,144000,570356425,2290,2290,2290,2290,0
20250224,143900,570356425,2290,2290,2290,2290,3
20250224,143800,570349555,2285,2285,2285,2285,200
20250224,143700,569892555,2290,2290,2290,2290,237
20250224,143600,569349825,2295,2295,2295,2295,1
20250224,143500,569347530,2290,2290,2295,2290,6342
20250224,143400,554793675,2290,2295,2295,2290,12
20250224,143300,554766190,2295,2290,2295,2290,4
20250224,143200,554757025,2290,2290,2290,2290,0
20250224,143100,554757025,2290,2290,2290,2290,0
20250224,143000,554757025,2290,2290,2290,2290,5
20250224,142900,554745575,2290,2290,2290,2290,4841
20250224,142800,543659685,2295,2295,2295,2295,0
20250224,142700,543659685,2295,2295,2295,2295,9
20250224,142600,543639030,2290,2290,2290,2290,9
20250224,142500,543618420,2295,2295,2295,2295,0
20250224,142400,543618420,2295,2295,2295,2295,1
20250224,142300,543616125,2290,2290,2290,2290,5
20250224,142200,543604675,2290,2290,2290,2290,2680
20250224,142100,537467475,2290,2290,2290,2290,300
20250224,142000,536780475,2290,2290,2290,2290,1555
20250224,141900,533219525,2285,2285,2285,2285,500
20250224,141800,532077025,2285,2285,2285,2285,500
20250224,141700,530934525,2285,2285,2285,2285,1
20250224,141600,530932240,2290,2290,2290,2290,102
20250224,141500,530698660,2285,2285,2285,2285,61
20250224,141400,530559275,2285,2285,2285,2285,100
20250224,141300,530330775,2285,2285,2285,2285,500
20250224,141200,529188275,2285,2285,2285,2285,0
20250224,141100,529188275,2285,2285,2285,2285,0
20250224,141000,529188275,2285,2285,2285,2285,2630
20250224,140900,523178725,2290,2290,2290,2290,0
20250224,140800,523178725,2290,2290,2290,2290,584
20250224,140700,521841365,2290,2285,2290,2285,206
20250224,140600,521370625,2285,2295,2295,2285,44
20250224,140500,521270050,2295,2295,2295,2295,7
20250224,140400,521253985,2295,2295,2295,2295,5
20250224,140300,521242510,2285,2285,2285,2285,20
20250224,140200,521196810,2280,2280,2280,2280,0
20250224,140100,521196810,2280,2290,2290,2280,5100
20250224,140000,509550350,2290,2290,2290,2290,0
20250224,135900,509550350,2290,2290,2290,2290,4325
20250224,135800,499646100,2285,2285,2285,2285,1
20250224,135700,499643815,2285,2285,2285,2285,5
20250224,135600,499632390,2285,2285,2285,2285,5
20250224,135500,499620965,2285,2290,2290,2285,511
20250224,135400,498453325,2285,2285,2285,2285,0
20250224,135300,498453325,2285,2285,2285,2285,10
20250224,135200,498430475,2285,2285,2285,2285,0
20250224,135100,498430475,2285,2285,2285,2285,3020
20250224,135000,491529775,2280,2280,2280,2280,1
20250224,134900,491527495,2280,2280,2280,2280,0
20250224,134800,491527495,2280,2280,2280,2280,17
20250224,134700,491488735,2280,2285,2285,2280,435
20250224,134600,490494835,2285,2285,2285,2285,1
20250224,134500,490492550,2285,2285,2285,2285,220
20250224,134400,489989850,2285,2285,2285,2285,0
20250224,134300,489989850,2285,2285,2285,2285,0
20250224,134200,489989850,2285,2285,2285,2285,0
20250224,134100,489989850,2285,2285,2285,2285,402
20250224,134000,489071280,2285,2285,2285,2285,57
20250224,133900,488941035,2280,2280,2280,2280,0
20250224,133800,488941035,2280,2280,2285,2280,23
20250224,133700,488888500,2280,2280,2280,2280,3
20250224,133600,488881660,2280,2280,2280,2280,0
20250224,133500,488881660,2280,2280,2280,2280,688
20250224,133400,487313020,2285,2285,2285,2285,21
20250224,133300,487265035,2285,2285,2285,2285,162
20250224,133200,486894865,2285,2285,2285,2285,22
20250224,133100,486844595,2285,2285,2285,2285,96
20250224,133000,486625235,2285,2285,2285,2285,404
20250224,132900,485702095,2280,2280,2280,2280,0
20250224,132800,485702095,2280,2280,2280,2280,0
20250224,132700,485702095,2280,2280,2280,2280,0
20250224,132600,485702095,2280,2280,2280,2280,250
20250224,132500,485132095,2285,2285,2285,2285,100
20250224,132400,484903595,2290,2275,2290,2275,785
20250224,132300,483109625,2280,2280,2280,2280,4980
20250224,132200,471755225,2280,2275,2280,2275,113
20250224,132100,471497645,2275,2275,2275,2275,1
20250224,132000,471495370,2275,2275,2275,2275,0
20250224,131900,471495370,2275,2275,2275,2275,1024
20250224,131800,469165770,2270,2270,2270,2270,50
20250224,131700,469052270,2270,2270,2270,2270,30
20250224,131600,468984170,2270,2270,2270,2270,0
20250224,131500,468984170,2270,2270,2270,2270,1
20250224,131400,468981900,2270,2270,2270,2270,835
20250224,131300,467086450,2270,2270,2270,2270,443
20250224,131200,466080840,2270,2270,2270,2270,726
20250224,131100,464432820,2280,2280,2280,2280,679
20250224,131000,462884700,2270,2270,2270,2270,0
20250224,130900,462884700,2270,2280,2280,2270,111
20250224,130800,462631730,2270,2270,2270,2270,0
20250224,130700,462631730,2270,2275,2275,2270,30
20250224,130600,462563555,2275,2275,2275,2275,0
20250224,130500,462563555,2275,2275,2275,2275,0
20250224,130400,462563555,2275,2275,2275,2275,346
20250224,130300,461776405,2280,2280,2280,2280,3
20250224,130200,461769565,2280,2280,2280,2275,1126
20250224,130100,459204715,2280,2280,2280,2280,0
20250224,130000,459204715,2280,2290,2290,2280,15019
20250224,125900,424960060,2285,2285,2285,2285,198
20250224,125800,424507630,2285,2290,2290,2285,484
20250224,125700,423400065,2290,2290,2290,2290,0
20250224,125600,423400065,2290,2290,2290,2290,0
20250224,125500,423400065,2290,2290,2290,2290,9
20250224,125400,423379455,2285,2285,2285,2285,3
20250224,125300,423372600,2285,2285,2285,2285,41
20250224,125200,423278915,2290,2290,2290,2290,1
20250224,125100,423276625,2285,2285,2285,2285,20
20250224,125000,423230925,2285,2285,2285,2285,0
20250224,124900,423230925,2285,2285,2285,2285,0
20250224,124800,423230925,2285,2285,2285,2285,4
20250224,124700,423221785,2285,2285,2285,2285,111
20250224,124600,422968150,2285,2290,2290,2285,791
20250224,124500,421160510,2290,2290,2290,2290,2
20250224,124400,421155930,2285,2290,2290,2285,92
20250224,124300,420945255,2285,2285,2285,2285,1
20250224,124200,420942970,2285,2285,2285,2285,99
20250224,124100,420716755,2285,2285,2285,2285,0
20250224,124000,420716755,2285,2285,2285,2285,32
20250224,123900,420643635,2285,2280,2285,2280,1720
20250224,123800,416721535,2285,2280,2285,2280,1001
20250224,123700,414439250,2280,2280,2285,2280,7099
20250224,123600,398253525,2285,2280,2285,2280,674
20250224,123500,396716720,2280,2280,2280,2280,50
20250224,123400,396602720,2285,2285,2285,2285,7
20250224,123300,396586725,2285,2285,2285,2280,2624
20250224,123200,390600890,2280,2280,2280,2280,1001
20250224,123100,388318610,2280,2280,2280,2280,99
20250224,123000,388092890,2285,2275,2285,2275,2814
20250224,122900,381679585,2275,2275,2275,2275,1491
20250224,122800,378287560,2265,2265,2265,2265,0
20250224,122700,378287560,2265,2265,2265,2265,0
20250224,122600,378287560,2265,2265,2265,2265,0
20250224,122500,378287560,2265,2265,2265,2265,500
20250224,122400,377155060,2265,2265,2265,2265,0
20250224,122300,377155060,2265,2275,2275,2265,30
20250224,122200,377087010,2275,2275,2275,2275,0
20250224,122100,377087010,2275,2275,2275,2275,0
20250224,122000,377087010,2275,2275,2275,2275,0
20250224,121900,377087010,2275,2275,2275,2275,3
20250224,121800,377080185,2260,2260,2260,2260,0
20250224,121700,377080185,2260,2260,2260,2260,115
20250224,121600,376820285,2260,2260,2260,2260,1
20250224,121500,376818025,2260,2260,2260,2260,0
20250224,121400,376818025,2260,2270,2270,2260,449
20250224,121300,375802605,2275,2275,2275,2275,0
20250224,121200,375802605,2275,2275,2275,2275,0
20250224,121100,375802605,2275,2275,2275,2275,2
20250224,121000,375798055,2265,2265,2265,2265,500
20250224,120900,374665555,2255,2270,2270,2255,9675
20250224,120800,352807930,2270,2270,2270,2270,0
20250224,120700,352807930,2270,2270,2270,2270,1
20250224,120600,352805660,2280,2280,2280,2280,0
20250224,120500,352805660,2280,2280,2280,2280,200
20250224,120400,352349660,2280,2280,2280,2280,40
20250224,120300,352258460,2280,2265,2280,2265,1016
20250224,120200,349956380,2265,2275,2275,2265,41
20250224,120100,349863115,2265,2275,2275,2265,1100
20250224,120000,347370615,2275,2275,2275,2275,0
20250224,115900,347370615,2275,2265,2275,2265,11
20250224,115800,347345600,2265,2265,2265,2265,441
20250224,115700,346346735,2265,2265,2265,2265,0
20250224,115600,346346735,2265,2270,2275,2265,160
20250224,115500,345984280,2280,2275,2280,2270,27
20250224,115400,345922830,2270,2270,2270,2270,40
20250224,115300,345832030,2275,2270,2275,2270,20
20250224,115200,345786590,2275,2275,2275,2275,20
20250224,115100,345741090,2275,2275,2275,2275,2
20250224,115000,345736540,2270,2280,2280,2270,2310
20250224,114900,340492730,2270,2270,2270,2270,0
20250224,114800,340492730,2270,2270,2270,2270,0
20250224,114700,340492730,2270,2270,2270,2270,5
20250224,114600,340481380,2270,2270,2270,2270,385
20250224,114500,339607430,2275,2275,2275,2275,0
20250224,114400,339607430,2275,2275,2275,2275,328
20250224,114300,338861230,2275,2275,2275,2275,0
20250224,114200,338861230,2275,2275,2275,2275,0
20250224,114100,338861230,2275,2275,2275,2275,1000
20250224,114000,336586230,2280,2280,2280,2280,1
20250224,113900,336583950,2280,2280,2280,2280,4
20250224,113800,336574830,2270,2270,2270,2270,0
20250224,113700,336574830,2270,2270,2270,2270,3700
20250224,113600,328175830,2270,2270,2270,2270,5
20250224,113500,328164480,2270,2270,2270,2270,3
20250224,113400,328157670,2270,2270,2270,2270,0
20250224,113300,328157670,2270,2270,2270,2270,1
20250224,113200,328155400,2270,2270,2270,2270,0
20250224,113100,328155400,2270,2280,2280,2270,1204
20250224,113000,325417245,2275,2275,2275,2275,1808
20250224,112900,321304045,2275,2270,2275,2270,369
20250224,112800,320466165,2270,2270,2270,2270,0
20250224,112700,320466165,2270,2270,2270,2270,13
20250224,112600,320436655,2270,2270,2270,2270,12
20250224,112500,320409415,2270,2270,2270,2270,80
20250224,112400,320227815,2270,2270,2270,2270,1
20250224,112300,320225545,2270,2270,2270,2270,0
20250224,112200,320225545,2270,2270,2270,2270,5
20250224,112100,320214195,2265,2270,2270,2265,1434
20250224,112000,316964035,2265,2270,2270,2265,2000
20250224,111900,312433930,2275,2275,2275,2275,300
20250224,111800,311751430,2270,2270,2270,2270,0
20250224,111700,311751430,2270,2265,2270,2265,468
20250224,111600,310689680,2270,2275,2275,2270,657
20250224,111500,309198275,2275,2270,2275,2270,1064
20250224,111400,306782090,2270,2270,2270,2270,501
20250224,111300,305644820,2270,2270,2270,2270,32
20250224,111200,305572180,2270,2270,2270,2270,1722
20250224,111100,301663240,2270,2270,2270,2270,0
20250224,111000,301663240,2270,2270,2270,2270,0
20250224,110900,301663240,2270,2275,2275,2270,523
20250224,110800,300475920,2275,2275,2275,2275,5
20250224,110700,300464545,2275,2265,2275,2265,1001
20250224,110600,298197270,2265,2270,2270,2265,638
20250224,110500,296751210,2270,2265,2270,2265,1050
20250224,110400,294367715,2270,2270,2270,2270,1
20250224,110300,294365445,2270,2265,2270,2265,951
20250224,110200,292206680,2265,2265,2265,2265,1000
20250224,110100,289941680,2260,2260,2260,2260,0
20250224,110000,289941680,2260,2260,2260,2260,0
20250224,105900,289941680,2260,2260,2260,2260,87
20250224,105800,289745060,2265,2260,2265,2260,101
20250224,105700,289516300,2265,2270,2270,2265,16
20250224,105600,289480050,2270,2270,2270,2270,2128
20250224,105500,284649490,2265,2265,2265,2265,2161
20250224,105400,279754825,2265,2265,2265,2265,200
20250224,105300,279301825,2265,2265,2265,2265,25
20250224,105200,279245200,2265,2265,2265,2265,0
20250224,105100,279245200,2265,2265,2265,2265,0
20250224,105000,279245200,2265,2265,2265,2265,916
20250224,104900,277170460,2265,2265,2265,2265,0
20250224,104800,277170460,2265,2260,2265,2260,2821
20250224,104700,270793420,2260,2260,2260,2260,105
20250224,104600,270556120,2255,2255,2255,2255,0
20250224,104500,270556120,2255,2255,2255,2255,0
20250224,104400,270556120,2255,2255,2255,2255,1682
20250224,104300,266763210,2250,2250,2250,2250,0
20250224,104200,266763210,2250,2250,2250,2250,30
20250224,104100,266695710,2255,2255,2255,2255,1
20250224,104000,266693455,2255,2255,2255,2255,3
20250224,103900,266686690,2255,2255,2255,2250,208
20250224,103800,266217680,2255,2255,2255,2255,310
20250224,103700,265518630,2255,2255,2255,2255,1399
20250224,103600,262363885,2255,2255,2255,2255,694
20250224,103500,260798915,2255,2255,2255,2255,5
20250224,103400,260787640,2255,2250,2255,2250,1006
20250224,103300,258524135,2255,2255,2255,2255,630
20250224,103200,257103485,2255,2255,2255,2255,1
20250224,103100,257101230,2250,2250,2250,2250,0
20250224,103000,257101230,2250,2255,2255,2250,205
20250224,102900,256639955,2255,2255,2255,2255,11
20250224,102800,256615150,2255,2255,2255,2255,0
20250224,102700,256615150,2255,2255,2255,2255,100
20250224,102600,256389650,2250,2250,2250,2250,2298
20250224,102500,251219150,2250,2250,2250,2250,2048
20250224,102400,246611150,2250,2250,2250,2250,0
20250224,102300,246611150,2250,2250,2250,2250,600
20250224,102200,245261150,2250,2250,2250,2250,2693
20250224,102100,239201900,2255,2250,2255,2250,62
20250224,102000,239062095,2255,2250,2255,2250,1298
20250224,101900,236141570,2250,2250,2250,2250,2100
20250224,101800,231416570,2250,2250,2250,2250,150
20250224,101700,231079070,2250,2250,2250,2250,208
20250224,101600,230611070,2255,2255,2255,2255,10
20250224,101500,230588520,2250,2250,2250,2250,800
20250224,101400,228788520,2250,2250,2255,2250,141
20250224,101300,228471265,2255,2255,2255,2255,0
20250224,101200,228471265,2255,2255,2255,2255,52
20250224,101100,228354005,2255,2255,2255,2255,0
20250224,101000,228354005,2255,2255,2255,2255,0
20250224,100900,228354005,2255,2255,2255,2255,7
20250224,100800,228338220,2255,2255,2255,2255,118
20250224,100700,228072130,2250,2250,2250,2250,252
20250224,100600,227505130,2250,2250,2250,2250,0
20250224,100500,227505130,2250,2250,2255,2250,400
20250224,100400,226604130,2255,2255,2255,2255,3
20250224,100300,226597365,2250,2245,2250,2245,282
20250224,100200,225963785,2250,2250,2250,2250,616
20250224,100100,224577785,2250,2250,2250,2250,998
20250224,100000,222332285,2250,2250,2250,2250,1
20250224,095900,222330035,2250,2250,2250,2250,1014
20250224,095800,220048535,2250,2250,2250,2250,80
20250224,095700,219868535,2250,2250,2250,2250,1134
20250224,095600,217317035,2250,2250,2250,2250,70
20250224,095500,217159535,2255,2255,2255,2255,15
20250224,095400,217125710,2255,2255,2255,2255,700
20250224,095300,215547210,2245,2245,2245,2245,1
20250224,095200,215544965,2255,2245,2255,2245,346
20250224,095100,214768125,2245,2245,2245,2245,150
20250224,095000,214431375,2245,2245,2245,2245,599
20250224,094900,213086620,2245,2250,2250,2245,101
20250224,094800,212859375,2255,2245,2255,2245,92
20250224,094700,212652815,2250,2250,2250,2250,8
20250224,094600,212634815,2250,2245,2250,2245,1222
20250224,094500,209890315,2240,2240,2240,2240,115
20250224,094400,209632715,2240,2250,2250,2240,17401
20250224,094300,170542700,2260,2260,2260,2255,513
20250224,094200,169385845,2255,2255,2260,2255,549
20250224,094100,168147805,2260,2255,2260,2255,1019
20250224,094000,165849945,2260,2260,2260,2260,1
20250224,093900,165847685,2260,2260,2260,2260,46
20250224,093800,165743725,2260,2255,2260,2255,59
20250224,093700,165610640,2260,2260,2260,2255,861
20250224,093600,163667130,2260,2260,2260,2260,500
20250224,093500,162537130,2260,2255,2260,2250,590
20250224,093400,161208960,2255,2255,2255,2255,90
20250224,093300,161006010,2255,2260,2260,2255,580
20250224,093200,159698085,2260,2260,2260,2260,12
20250224,093100,159670965,2260,2265,2265,2260,25
20250224,093000,159614345,2260,2270,2270,2260,1775
20250224,092900,155600830,2270,2265,2270,2260,1546
20250224,092800,152099035,2270,2260,2270,2260,301
20250224,092700,151418715,2255,2260,2260,2255,562
20250224,092600,150151285,2260,2255,2260,2255,2879
20250224,092500,143659115,2250,2255,2255,2250,96
20250224,092400,143442640,2250,2255,2255,2250,101
20250224,092300,143215135,2255,2250,2255,2250,668
20250224,092200,141711995,2250,2255,2255,2250,897
20250224,092100,139692830,2255,2255,2255,2250,1263
20250224,092000,136850860,2255,2250,2255,2245,1036
20250224,091900,134524585,2250,2250,2250,2245,2666
20250224,091800,128526585,2255,2255,2255,2250,662
20250224,091700,127036285,2255,2255,2255,2245,145
20250224,091600,126709940,2255,2255,2255,2245,103
20250224,091500,126478675,2255,2255,2255,2245,907
20250224,091400,124440420,2250,2250,2255,2250,1527
20250224,091300,121004660,2250,2255,2255,2250,1391
20250224,091200,117868610,2255,2255,2255,2255,52
20250224,091100,117751350,2255,2245,2255,2245,39
20250224,091000,117663685,2245,2245,2245,2240,1787
20250224,090900,113652815,2245,2245,2245,2240,1377
20250224,090800,110561770,2245,2245,2245,2240,1831
20250224,090700,106454890,2240,2245,2245,2235,4141
20250224,090600,97176245,2245,2245,2255,2245,1918
20250224,090500,92869945,2245,2255,2255,2245,3587
20250224,090400,84801870,2255,2255,2255,2255,172
20250224,090300,84414010,2260,2270,2280,2245,22135
20250224,090200,34499075,2270,2270,2280,2265,4115
20250224,090100,25160510,2270,2275,2280,2270,5538
20250224,090000,12580225,2275,2275,2280,2270,5410
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 193300 654138015 2300 2300 2300 2300 6375
3 20250224 193200 654138015 2300 2300 2300 2300 0
4 20250224 193100 654138015 2300 2300 2300 2300 0
5 20250224 193000 654138015 2300 2300 2300 2300 0
6 20250224 192900 654138015 2300 2300 2300 2300 0
7 20250224 192800 654138015 2300 2300 2300 2300 0
8 20250224 192700 654138015 2300 2300 2300 2300 0
9 20250224 192600 654138015 2300 2300 2300 2300 0
10 20250224 192500 654138015 2300 2300 2300 2300 0
11 20250224 192400 654138015 2300 2300 2300 2300 0
12 20250224 192300 654138015 2300 2300 2300 2300 0
13 20250224 192200 654138015 2300 2300 2300 2300 0
14 20250224 192100 654138015 2300 2300 2300 2300 0
15 20250224 192000 654138015 2300 2300 2300 2300 0
16 20250224 191900 654138015 2300 2300 2300 2300 0
17 20250224 191800 654138015 2300 2300 2300 2300 0
18 20250224 191700 654138015 2300 2300 2300 2300 0
19 20250224 191600 654138015 2300 2300 2300 2300 0
20 20250224 191500 654138015 2300 2300 2300 2300 0
21 20250224 191400 654138015 2300 2300 2300 2300 0
22 20250224 191300 654138015 2300 2300 2300 2300 0
23 20250224 191200 654138015 2300 2300 2300 2300 0
24 20250224 191100 654138015 2300 2300 2300 2300 0
25 20250224 191000 654138015 2300 2300 2300 2300 0
26 20250224 190900 654138015 2300 2300 2300 2300 0
27 20250224 190800 654138015 2300 2300 2300 2300 0
28 20250224 190700 654138015 2300 2300 2300 2300 0
29 20250224 190600 654138015 2300 2300 2300 2300 0
30 20250224 190500 654138015 2300 2300 2300 2300 0
31 20250224 190400 654138015 2300 2300 2300 2300 0
32 20250224 190300 654138015 2300 2300 2300 2300 6375
33 20250224 190200 654138015 2300 2300 2300 2300 0
34 20250224 190100 654138015 2300 2300 2300 2300 0
35 20250224 190000 654138015 2300 2300 2300 2300 0
36 20250224 185900 654138015 2300 2300 2300 2300 0
37 20250224 185800 654138015 2300 2300 2300 2300 0
38 20250224 185700 654138015 2300 2300 2300 2300 0
39 20250224 185600 654138015 2300 2300 2300 2300 0
40 20250224 185500 654138015 2300 2300 2300 2300 0
41 20250224 185400 654138015 2300 2300 2300 2300 0
42 20250224 185300 654138015 2300 2300 2300 2300 0
43 20250224 185200 654138015 2300 2300 2300 2300 0
44 20250224 185100 654138015 2300 2300 2300 2300 0
45 20250224 185000 654138015 2300 2300 2300 2300 0
46 20250224 184900 654138015 2300 2300 2300 2300 0
47 20250224 184800 654138015 2300 2300 2300 2300 0
48 20250224 184700 654138015 2300 2300 2300 2300 0
49 20250224 184600 654138015 2300 2300 2300 2300 0
50 20250224 184500 654138015 2300 2300 2300 2300 0
51 20250224 184400 654138015 2300 2300 2300 2300 0
52 20250224 184300 654138015 2300 2300 2300 2300 0
53 20250224 184200 654138015 2300 2300 2300 2300 0
54 20250224 184100 654138015 2300 2300 2300 2300 0
55 20250224 184000 654138015 2300 2300 2300 2300 0
56 20250224 183900 654138015 2300 2300 2300 2300 0
57 20250224 183800 654138015 2300 2300 2300 2300 0
58 20250224 183700 654138015 2300 2300 2300 2300 0
59 20250224 183600 654138015 2300 2300 2300 2300 0
60 20250224 183500 654138015 2300 2300 2300 2300 0
61 20250224 183400 654138015 2300 2300 2300 2300 0
62 20250224 183300 654138015 2300 2300 2300 2300 6375
63 20250224 183200 654138015 2300 2300 2300 2300 0
64 20250224 183100 654138015 2300 2300 2300 2300 0
65 20250224 183000 654138015 2300 2300 2300 2300 0
66 20250224 182900 654138015 2300 2300 2300 2300 0
67 20250224 182800 654138015 2300 2300 2300 2300 0
68 20250224 182700 654138015 2300 2300 2300 2300 0
69 20250224 182600 654138015 2300 2300 2300 2300 0
70 20250224 182500 654138015 2300 2300 2300 2300 0
71 20250224 182400 654138015 2300 2300 2300 2300 0
72 20250224 182300 654138015 2300 2300 2300 2300 0
73 20250224 182200 654138015 2300 2300 2300 2300 0
74 20250224 182100 654138015 2300 2300 2300 2300 0
75 20250224 182000 654138015 2300 2300 2300 2300 0
76 20250224 181900 654138015 2300 2300 2300 2300 0
77 20250224 181800 654138015 2300 2300 2300 2300 0
78 20250224 181700 654138015 2300 2300 2300 2300 0
79 20250224 181600 654138015 2300 2300 2300 2300 0
80 20250224 181500 654138015 2300 2300 2300 2300 0
81 20250224 181400 654138015 2300 2300 2300 2300 0
82 20250224 181300 654138015 2300 2300 2300 2300 0
83 20250224 181200 654138015 2300 2300 2300 2300 0
84 20250224 181100 654138015 2300 2300 2300 2300 0
85 20250224 181000 654138015 2300 2300 2300 2300 0
86 20250224 180900 654138015 2300 2300 2300 2300 0
87 20250224 180800 654138015 2300 2300 2300 2300 0
88 20250224 180700 654138015 2300 2300 2300 2300 0
89 20250224 180600 654138015 2300 2300 2300 2300 0
90 20250224 180500 654138015 2300 2300 2300 2300 0
91 20250224 180400 654138015 2300 2300 2300 2300 0
92 20250224 180300 654138015 2300 2300 2300 2300 6375
93 20250224 180200 654138015 2300 2300 2300 2300 0
94 20250224 180100 654138015 2300 2300 2300 2300 0
95 20250224 180000 654138015 2300 2300 2300 2300 0
96 20250224 175900 654138015 2300 2300 2300 2300 0
97 20250224 175800 654138015 2300 2300 2300 2300 0
98 20250224 175700 654138015 2300 2300 2300 2300 0
99 20250224 175600 654138015 2300 2300 2300 2300 0
100 20250224 175500 654138015 2300 2300 2300 2300 0
101 20250224 175400 654138015 2300 2300 2300 2300 0
102 20250224 175300 654138015 2300 2300 2300 2300 0
103 20250224 175200 654138015 2300 2300 2300 2300 0
104 20250224 175100 654138015 2300 2300 2300 2300 0
105 20250224 175000 654138015 2300 2300 2300 2300 0
106 20250224 174900 654138015 2300 2300 2300 2300 0
107 20250224 174800 654138015 2300 2300 2300 2300 0
108 20250224 174700 654138015 2300 2300 2300 2300 0
109 20250224 174600 654138015 2300 2300 2300 2300 0
110 20250224 174500 654138015 2300 2300 2300 2300 0
111 20250224 174400 654138015 2300 2300 2300 2300 0
112 20250224 174300 654138015 2300 2300 2300 2300 0
113 20250224 174200 654138015 2300 2300 2300 2300 0
114 20250224 174100 654138015 2300 2300 2300 2300 0
115 20250224 174000 654138015 2300 2300 2300 2300 0
116 20250224 173900 654138015 2300 2300 2300 2300 0
117 20250224 173800 654138015 2300 2300 2300 2300 0
118 20250224 173700 654138015 2300 2300 2300 2300 0
119 20250224 173600 654138015 2300 2300 2300 2300 0
120 20250224 173500 654138015 2300 2300 2300 2300 0
121 20250224 173400 654138015 2300 2300 2300 2300 0
122 20250224 173300 654138015 2300 2300 2300 2300 6375
123 20250224 173200 654138015 2300 2300 2300 2300 0
124 20250224 173100 654138015 2300 2300 2300 2300 0
125 20250224 173000 654138015 2300 2300 2300 2300 0
126 20250224 172900 654138015 2300 2300 2300 2300 0
127 20250224 172800 654138015 2300 2300 2300 2300 0
128 20250224 172700 654138015 2300 2300 2300 2300 0
129 20250224 172600 654138015 2300 2300 2300 2300 0
130 20250224 172500 654138015 2300 2300 2300 2300 0
131 20250224 172400 654138015 2300 2300 2300 2300 0
132 20250224 172300 654138015 2300 2300 2300 2300 0
133 20250224 172200 654138015 2300 2300 2300 2300 0
134 20250224 172100 654138015 2300 2300 2300 2300 0
135 20250224 172000 654138015 2300 2300 2300 2300 0
136 20250224 171900 654138015 2300 2300 2300 2300 0
137 20250224 171800 654138015 2300 2300 2300 2300 0
138 20250224 171700 654138015 2300 2300 2300 2300 0
139 20250224 171600 654138015 2300 2300 2300 2300 0
140 20250224 171500 654138015 2300 2300 2300 2300 0
141 20250224 171400 654138015 2300 2300 2300 2300 0
142 20250224 171300 654138015 2300 2300 2300 2300 0
143 20250224 171200 654138015 2300 2300 2300 2300 0
144 20250224 171100 654138015 2300 2300 2300 2300 0
145 20250224 171000 654138015 2300 2300 2300 2300 0
146 20250224 170900 654138015 2300 2300 2300 2300 0
147 20250224 170800 654138015 2300 2300 2300 2300 0
148 20250224 170700 654138015 2300 2300 2300 2300 0
149 20250224 170600 654138015 2300 2300 2300 2300 0
150 20250224 170500 654138015 2300 2300 2300 2300 0
151 20250224 170400 654138015 2300 2300 2300 2300 0
152 20250224 170300 654138015 2300 2300 2300 2300 6375
153 20250224 170200 654138015 2300 2300 2300 2300 0
154 20250224 170100 654138015 2300 2300 2300 2300 0
155 20250224 170000 654138015 2300 2300 2300 2300 0
156 20250224 165900 654138015 2300 2300 2300 2300 0
157 20250224 165800 654138015 2300 2300 2300 2300 0
158 20250224 165700 654138015 2300 2300 2300 2300 0
159 20250224 165600 654138015 2300 2300 2300 2300 0
160 20250224 165500 654138015 2300 2300 2300 2300 0
161 20250224 165400 654138015 2300 2300 2300 2300 0
162 20250224 165300 654138015 2300 2300 2300 2300 0
163 20250224 165200 654138015 2300 2300 2300 2300 0
164 20250224 165100 654138015 2300 2300 2300 2300 0
165 20250224 165000 654138015 2300 2300 2300 2300 0
166 20250224 164900 654138015 2300 2300 2300 2300 0
167 20250224 164800 654138015 2300 2300 2300 2300 0
168 20250224 164700 654138015 2300 2300 2300 2300 0
169 20250224 164600 654138015 2300 2300 2300 2300 0
170 20250224 164500 654138015 2300 2300 2300 2300 0
171 20250224 164400 654138015 2300 2300 2300 2300 0
172 20250224 164300 654138015 2300 2300 2300 2300 0
173 20250224 164200 654138015 2300 2300 2300 2300 0
174 20250224 164100 654138015 2300 2300 2300 2300 0
175 20250224 164000 654138015 2300 2300 2300 2300 0
176 20250224 163900 654138015 2300 2300 2300 2300 0
177 20250224 163800 654138015 2300 2300 2300 2300 0
178 20250224 163700 654138015 2300 2300 2300 2300 0
179 20250224 163600 654138015 2300 2300 2300 2300 0
180 20250224 163500 654138015 2300 2300 2300 2300 0
181 20250224 163400 654138015 2300 2300 2300 2300 0
182 20250224 163300 654138015 2300 2300 2300 2300 6375
183 20250224 163200 654138015 2300 2300 2300 2300 0
184 20250224 163100 654138015 2300 2300 2300 2300 0
185 20250224 163000 654138015 2300 2300 2300 2300 0
186 20250224 162900 654138015 2300 2300 2300 2300 0
187 20250224 162800 654138015 2300 2300 2300 2300 0
188 20250224 162700 654138015 2300 2300 2300 2300 0
189 20250224 162600 654138015 2300 2300 2300 2300 0
190 20250224 162500 654138015 2300 2300 2300 2300 0
191 20250224 162400 654138015 2300 2300 2300 2300 0
192 20250224 162300 654138015 2300 2300 2300 2300 0
193 20250224 162200 654138015 2300 2300 2300 2300 0
194 20250224 162100 654138015 2300 2300 2300 2300 0
195 20250224 162000 654138015 2300 2300 2300 2300 0
196 20250224 161900 654138015 2300 2300 2300 2300 0
197 20250224 161800 654138015 2300 2300 2300 2300 0
198 20250224 161700 654138015 2300 2300 2300 2300 0
199 20250224 161600 654138015 2300 2300 2300 2300 0
200 20250224 161500 654138015 2300 2300 2300 2300 0
201 20250224 161400 654138015 2300 2300 2300 2300 0
202 20250224 161300 654138015 2300 2300 2300 2300 0
203 20250224 161200 654138015 2300 2300 2300 2300 0
204 20250224 161100 654138015 2300 2300 2300 2300 0
205 20250224 161000 654138015 2300 2300 2300 2300 0
206 20250224 160900 654138015 2300 2300 2300 2300 0
207 20250224 160800 654138015 2300 2300 2300 2300 0
208 20250224 160700 654138015 2300 2300 2300 2300 0
209 20250224 160600 654138015 2300 2300 2300 2300 0
210 20250224 160500 654138015 2300 2300 2300 2300 0
211 20250224 160400 654138015 2300 2300 2300 2300 0
212 20250224 160300 654138015 2300 2300 2300 2300 6375
213 20250224 160200 654138015 2300 2300 2300 2300 0
214 20250224 160100 654138015 2300 2300 2300 2300 0
215 20250224 160000 654138015 2300 2300 2300 2300 0
216 20250224 155900 654138015 2300 2300 2300 2300 0
217 20250224 155800 654138015 2300 2300 2300 2300 0
218 20250224 155700 654138015 2300 2300 2300 2300 0
219 20250224 155600 654138015 2300 2300 2300 2300 0
220 20250224 155500 654138015 2300 2300 2300 2300 0
221 20250224 155400 654138015 2300 2300 2300 2300 0
222 20250224 155300 654138015 2300 2300 2300 2300 0
223 20250224 155200 654138015 2300 2300 2300 2300 0
224 20250224 155100 654138015 2300 2300 2300 2300 0
225 20250224 155000 654138015 2300 2300 2300 2300 0
226 20250224 154900 654138015 2300 2300 2300 2300 0
227 20250224 154800 654138015 2300 2300 2300 2300 0
228 20250224 154700 654138015 2300 2300 2300 2300 0
229 20250224 154600 654138015 2300 2300 2300 2300 0
230 20250224 154500 654138015 2300 2300 2300 2300 0
231 20250224 154400 654138015 2300 2300 2300 2300 0
232 20250224 154300 654138015 2300 2300 2300 2300 0
233 20250224 154200 654138015 2300 2300 2300 2300 0
234 20250224 154100 654138015 2300 2300 2300 2300 0
235 20250224 154000 654138015 2300 2300 2300 2300 0
236 20250224 153900 654138015 2300 2300 2300 2300 0
237 20250224 153800 654138015 2300 2300 2300 2300 0
238 20250224 153700 654138015 2300 2300 2300 2300 0
239 20250224 153600 654138015 2300 2300 2300 2300 0
240 20250224 153500 654138015 2300 2300 2300 2300 0
241 20250224 153400 654138015 2300 2300 2300 2300 0
242 20250224 153300 654138015 2300 2300 2300 2300 6375
243 20250224 153200 654138015 2300 2300 2300 2300 0
244 20250224 153100 654138015 2300 2300 2300 2300 0
245 20250224 153000 654138015 2300 2300 2300 2300 6375
246 20250224 152900 639475515 2300 2300 2300 2300 0
247 20250224 152800 639475515 2300 2300 2300 2300 0
248 20250224 152700 639475515 2300 2300 2300 2300 0
249 20250224 152600 639475515 2300 2300 2300 2300 0
250 20250224 152500 639475515 2300 2300 2300 2300 0
251 20250224 152400 639475515 2300 2300 2300 2300 0
252 20250224 152300 639475515 2300 2300 2300 2300 0
253 20250224 152200 639475515 2300 2300 2300 2300 0
254 20250224 152100 639475515 2300 2300 2300 2300 0
255 20250224 152000 639475515 2300 2300 2300 2300 0
256 20250224 151900 639475515 2300 2300 2300 2295 1043
257 20250224 151800 637077115 2300 2295 2300 2295 61
258 20250224 151700 636937115 2295 2300 2300 2295 301
259 20250224 151600 636246315 2295 2295 2295 2295 10
260 20250224 151500 636223365 2300 2290 2300 2290 630
261 20250224 151400 634778365 2290 2295 2295 2290 2558
262 20250224 151300 628916680 2295 2295 2295 2295 52
263 20250224 151200 628797340 2295 2295 2295 2295 1675
264 20250224 151100 624953215 2300 2295 2300 2290 538
265 20250224 151000 623718955 2295 2295 2295 2295 490
266 20250224 150900 622594405 2300 2295 2300 2295 121
267 20250224 150800 622316705 2295 2295 2295 2295 0
268 20250224 150700 622316705 2295 2295 2295 2295 2011
269 20250224 150600 617701460 2295 2300 2300 2295 2028
270 20250224 150500 613047060 2305 2305 2305 2305 200
271 20250224 150400 612586060 2305 2300 2305 2300 1191
272 20250224 150300 609846055 2300 2300 2300 2300 156
273 20250224 150200 609487255 2300 2305 2305 2300 408
274 20250224 150100 608548775 2305 2295 2305 2295 697
275 20250224 150000 606945705 2300 2295 2305 2295 4244
276 20250224 145900 597203210 2300 2300 2300 2300 40
277 20250224 145800 597111210 2300 2300 2300 2300 223
278 20250224 145700 596598310 2300 2300 2300 2300 1577
279 20250224 145600 592971210 2295 2295 2295 2295 20
280 20250224 145500 592925310 2295 2295 2295 2295 2486
281 20250224 145400 587219940 2290 2285 2290 2285 3173
282 20250224 145300 579955340 2285 2290 2290 2285 53
283 20250224 145200 579833985 2290 2290 2290 2290 2
284 20250224 145100 579829405 2290 2290 2290 2290 3
285 20250224 145000 579822535 2290 2290 2290 2290 2000
286 20250224 144900 575242535 2290 2285 2290 2285 101
287 20250224 144800 575011745 2285 2285 2285 2285 0
288 20250224 144700 575011745 2285 2290 2290 2285 111
289 20250224 144600 574757855 2285 2285 2285 2285 437
290 20250224 144500 573759310 2285 2285 2285 2285 5
291 20250224 144400 573747885 2290 2290 2290 2290 43
292 20250224 144300 573649415 2290 2285 2290 2285 1313
293 20250224 144200 570649205 2290 2290 2290 2290 10
294 20250224 144100 570626305 2290 2285 2290 2285 118
295 20250224 144000 570356425 2290 2290 2290 2290 0
296 20250224 143900 570356425 2290 2290 2290 2290 3
297 20250224 143800 570349555 2285 2285 2285 2285 200
298 20250224 143700 569892555 2290 2290 2290 2290 237
299 20250224 143600 569349825 2295 2295 2295 2295 1
300 20250224 143500 569347530 2290 2290 2295 2290 6342
301 20250224 143400 554793675 2290 2295 2295 2290 12
302 20250224 143300 554766190 2295 2290 2295 2290 4
303 20250224 143200 554757025 2290 2290 2290 2290 0
304 20250224 143100 554757025 2290 2290 2290 2290 0
305 20250224 143000 554757025 2290 2290 2290 2290 5
306 20250224 142900 554745575 2290 2290 2290 2290 4841
307 20250224 142800 543659685 2295 2295 2295 2295 0
308 20250224 142700 543659685 2295 2295 2295 2295 9
309 20250224 142600 543639030 2290 2290 2290 2290 9
310 20250224 142500 543618420 2295 2295 2295 2295 0
311 20250224 142400 543618420 2295 2295 2295 2295 1
312 20250224 142300 543616125 2290 2290 2290 2290 5
313 20250224 142200 543604675 2290 2290 2290 2290 2680
314 20250224 142100 537467475 2290 2290 2290 2290 300
315 20250224 142000 536780475 2290 2290 2290 2290 1555
316 20250224 141900 533219525 2285 2285 2285 2285 500
317 20250224 141800 532077025 2285 2285 2285 2285 500
318 20250224 141700 530934525 2285 2285 2285 2285 1
319 20250224 141600 530932240 2290 2290 2290 2290 102
320 20250224 141500 530698660 2285 2285 2285 2285 61
321 20250224 141400 530559275 2285 2285 2285 2285 100
322 20250224 141300 530330775 2285 2285 2285 2285 500
323 20250224 141200 529188275 2285 2285 2285 2285 0
324 20250224 141100 529188275 2285 2285 2285 2285 0
325 20250224 141000 529188275 2285 2285 2285 2285 2630
326 20250224 140900 523178725 2290 2290 2290 2290 0
327 20250224 140800 523178725 2290 2290 2290 2290 584
328 20250224 140700 521841365 2290 2285 2290 2285 206
329 20250224 140600 521370625 2285 2295 2295 2285 44
330 20250224 140500 521270050 2295 2295 2295 2295 7
331 20250224 140400 521253985 2295 2295 2295 2295 5
332 20250224 140300 521242510 2285 2285 2285 2285 20
333 20250224 140200 521196810 2280 2280 2280 2280 0
334 20250224 140100 521196810 2280 2290 2290 2280 5100
335 20250224 140000 509550350 2290 2290 2290 2290 0
336 20250224 135900 509550350 2290 2290 2290 2290 4325
337 20250224 135800 499646100 2285 2285 2285 2285 1
338 20250224 135700 499643815 2285 2285 2285 2285 5
339 20250224 135600 499632390 2285 2285 2285 2285 5
340 20250224 135500 499620965 2285 2290 2290 2285 511
341 20250224 135400 498453325 2285 2285 2285 2285 0
342 20250224 135300 498453325 2285 2285 2285 2285 10
343 20250224 135200 498430475 2285 2285 2285 2285 0
344 20250224 135100 498430475 2285 2285 2285 2285 3020
345 20250224 135000 491529775 2280 2280 2280 2280 1
346 20250224 134900 491527495 2280 2280 2280 2280 0
347 20250224 134800 491527495 2280 2280 2280 2280 17
348 20250224 134700 491488735 2280 2285 2285 2280 435
349 20250224 134600 490494835 2285 2285 2285 2285 1
350 20250224 134500 490492550 2285 2285 2285 2285 220
351 20250224 134400 489989850 2285 2285 2285 2285 0
352 20250224 134300 489989850 2285 2285 2285 2285 0
353 20250224 134200 489989850 2285 2285 2285 2285 0
354 20250224 134100 489989850 2285 2285 2285 2285 402
355 20250224 134000 489071280 2285 2285 2285 2285 57
356 20250224 133900 488941035 2280 2280 2280 2280 0
357 20250224 133800 488941035 2280 2280 2285 2280 23
358 20250224 133700 488888500 2280 2280 2280 2280 3
359 20250224 133600 488881660 2280 2280 2280 2280 0
360 20250224 133500 488881660 2280 2280 2280 2280 688
361 20250224 133400 487313020 2285 2285 2285 2285 21
362 20250224 133300 487265035 2285 2285 2285 2285 162
363 20250224 133200 486894865 2285 2285 2285 2285 22
364 20250224 133100 486844595 2285 2285 2285 2285 96
365 20250224 133000 486625235 2285 2285 2285 2285 404
366 20250224 132900 485702095 2280 2280 2280 2280 0
367 20250224 132800 485702095 2280 2280 2280 2280 0
368 20250224 132700 485702095 2280 2280 2280 2280 0
369 20250224 132600 485702095 2280 2280 2280 2280 250
370 20250224 132500 485132095 2285 2285 2285 2285 100
371 20250224 132400 484903595 2290 2275 2290 2275 785
372 20250224 132300 483109625 2280 2280 2280 2280 4980
373 20250224 132200 471755225 2280 2275 2280 2275 113
374 20250224 132100 471497645 2275 2275 2275 2275 1
375 20250224 132000 471495370 2275 2275 2275 2275 0
376 20250224 131900 471495370 2275 2275 2275 2275 1024
377 20250224 131800 469165770 2270 2270 2270 2270 50
378 20250224 131700 469052270 2270 2270 2270 2270 30
379 20250224 131600 468984170 2270 2270 2270 2270 0
380 20250224 131500 468984170 2270 2270 2270 2270 1
381 20250224 131400 468981900 2270 2270 2270 2270 835
382 20250224 131300 467086450 2270 2270 2270 2270 443
383 20250224 131200 466080840 2270 2270 2270 2270 726
384 20250224 131100 464432820 2280 2280 2280 2280 679
385 20250224 131000 462884700 2270 2270 2270 2270 0
386 20250224 130900 462884700 2270 2280 2280 2270 111
387 20250224 130800 462631730 2270 2270 2270 2270 0
388 20250224 130700 462631730 2270 2275 2275 2270 30
389 20250224 130600 462563555 2275 2275 2275 2275 0
390 20250224 130500 462563555 2275 2275 2275 2275 0
391 20250224 130400 462563555 2275 2275 2275 2275 346
392 20250224 130300 461776405 2280 2280 2280 2280 3
393 20250224 130200 461769565 2280 2280 2280 2275 1126
394 20250224 130100 459204715 2280 2280 2280 2280 0
395 20250224 130000 459204715 2280 2290 2290 2280 15019
396 20250224 125900 424960060 2285 2285 2285 2285 198
397 20250224 125800 424507630 2285 2290 2290 2285 484
398 20250224 125700 423400065 2290 2290 2290 2290 0
399 20250224 125600 423400065 2290 2290 2290 2290 0
400 20250224 125500 423400065 2290 2290 2290 2290 9
401 20250224 125400 423379455 2285 2285 2285 2285 3
402 20250224 125300 423372600 2285 2285 2285 2285 41
403 20250224 125200 423278915 2290 2290 2290 2290 1
404 20250224 125100 423276625 2285 2285 2285 2285 20
405 20250224 125000 423230925 2285 2285 2285 2285 0
406 20250224 124900 423230925 2285 2285 2285 2285 0
407 20250224 124800 423230925 2285 2285 2285 2285 4
408 20250224 124700 423221785 2285 2285 2285 2285 111
409 20250224 124600 422968150 2285 2290 2290 2285 791
410 20250224 124500 421160510 2290 2290 2290 2290 2
411 20250224 124400 421155930 2285 2290 2290 2285 92
412 20250224 124300 420945255 2285 2285 2285 2285 1
413 20250224 124200 420942970 2285 2285 2285 2285 99
414 20250224 124100 420716755 2285 2285 2285 2285 0
415 20250224 124000 420716755 2285 2285 2285 2285 32
416 20250224 123900 420643635 2285 2280 2285 2280 1720
417 20250224 123800 416721535 2285 2280 2285 2280 1001
418 20250224 123700 414439250 2280 2280 2285 2280 7099
419 20250224 123600 398253525 2285 2280 2285 2280 674
420 20250224 123500 396716720 2280 2280 2280 2280 50
421 20250224 123400 396602720 2285 2285 2285 2285 7
422 20250224 123300 396586725 2285 2285 2285 2280 2624
423 20250224 123200 390600890 2280 2280 2280 2280 1001
424 20250224 123100 388318610 2280 2280 2280 2280 99
425 20250224 123000 388092890 2285 2275 2285 2275 2814
426 20250224 122900 381679585 2275 2275 2275 2275 1491
427 20250224 122800 378287560 2265 2265 2265 2265 0
428 20250224 122700 378287560 2265 2265 2265 2265 0
429 20250224 122600 378287560 2265 2265 2265 2265 0
430 20250224 122500 378287560 2265 2265 2265 2265 500
431 20250224 122400 377155060 2265 2265 2265 2265 0
432 20250224 122300 377155060 2265 2275 2275 2265 30
433 20250224 122200 377087010 2275 2275 2275 2275 0
434 20250224 122100 377087010 2275 2275 2275 2275 0
435 20250224 122000 377087010 2275 2275 2275 2275 0
436 20250224 121900 377087010 2275 2275 2275 2275 3
437 20250224 121800 377080185 2260 2260 2260 2260 0
438 20250224 121700 377080185 2260 2260 2260 2260 115
439 20250224 121600 376820285 2260 2260 2260 2260 1
440 20250224 121500 376818025 2260 2260 2260 2260 0
441 20250224 121400 376818025 2260 2270 2270 2260 449
442 20250224 121300 375802605 2275 2275 2275 2275 0
443 20250224 121200 375802605 2275 2275 2275 2275 0
444 20250224 121100 375802605 2275 2275 2275 2275 2
445 20250224 121000 375798055 2265 2265 2265 2265 500
446 20250224 120900 374665555 2255 2270 2270 2255 9675
447 20250224 120800 352807930 2270 2270 2270 2270 0
448 20250224 120700 352807930 2270 2270 2270 2270 1
449 20250224 120600 352805660 2280 2280 2280 2280 0
450 20250224 120500 352805660 2280 2280 2280 2280 200
451 20250224 120400 352349660 2280 2280 2280 2280 40
452 20250224 120300 352258460 2280 2265 2280 2265 1016
453 20250224 120200 349956380 2265 2275 2275 2265 41
454 20250224 120100 349863115 2265 2275 2275 2265 1100
455 20250224 120000 347370615 2275 2275 2275 2275 0
456 20250224 115900 347370615 2275 2265 2275 2265 11
457 20250224 115800 347345600 2265 2265 2265 2265 441
458 20250224 115700 346346735 2265 2265 2265 2265 0
459 20250224 115600 346346735 2265 2270 2275 2265 160
460 20250224 115500 345984280 2280 2275 2280 2270 27
461 20250224 115400 345922830 2270 2270 2270 2270 40
462 20250224 115300 345832030 2275 2270 2275 2270 20
463 20250224 115200 345786590 2275 2275 2275 2275 20
464 20250224 115100 345741090 2275 2275 2275 2275 2
465 20250224 115000 345736540 2270 2280 2280 2270 2310
466 20250224 114900 340492730 2270 2270 2270 2270 0
467 20250224 114800 340492730 2270 2270 2270 2270 0
468 20250224 114700 340492730 2270 2270 2270 2270 5
469 20250224 114600 340481380 2270 2270 2270 2270 385
470 20250224 114500 339607430 2275 2275 2275 2275 0
471 20250224 114400 339607430 2275 2275 2275 2275 328
472 20250224 114300 338861230 2275 2275 2275 2275 0
473 20250224 114200 338861230 2275 2275 2275 2275 0
474 20250224 114100 338861230 2275 2275 2275 2275 1000
475 20250224 114000 336586230 2280 2280 2280 2280 1
476 20250224 113900 336583950 2280 2280 2280 2280 4
477 20250224 113800 336574830 2270 2270 2270 2270 0
478 20250224 113700 336574830 2270 2270 2270 2270 3700
479 20250224 113600 328175830 2270 2270 2270 2270 5
480 20250224 113500 328164480 2270 2270 2270 2270 3
481 20250224 113400 328157670 2270 2270 2270 2270 0
482 20250224 113300 328157670 2270 2270 2270 2270 1
483 20250224 113200 328155400 2270 2270 2270 2270 0
484 20250224 113100 328155400 2270 2280 2280 2270 1204
485 20250224 113000 325417245 2275 2275 2275 2275 1808
486 20250224 112900 321304045 2275 2270 2275 2270 369
487 20250224 112800 320466165 2270 2270 2270 2270 0
488 20250224 112700 320466165 2270 2270 2270 2270 13
489 20250224 112600 320436655 2270 2270 2270 2270 12
490 20250224 112500 320409415 2270 2270 2270 2270 80
491 20250224 112400 320227815 2270 2270 2270 2270 1
492 20250224 112300 320225545 2270 2270 2270 2270 0
493 20250224 112200 320225545 2270 2270 2270 2270 5
494 20250224 112100 320214195 2265 2270 2270 2265 1434
495 20250224 112000 316964035 2265 2270 2270 2265 2000
496 20250224 111900 312433930 2275 2275 2275 2275 300
497 20250224 111800 311751430 2270 2270 2270 2270 0
498 20250224 111700 311751430 2270 2265 2270 2265 468
499 20250224 111600 310689680 2270 2275 2275 2270 657
500 20250224 111500 309198275 2275 2270 2275 2270 1064
501 20250224 111400 306782090 2270 2270 2270 2270 501
502 20250224 111300 305644820 2270 2270 2270 2270 32
503 20250224 111200 305572180 2270 2270 2270 2270 1722
504 20250224 111100 301663240 2270 2270 2270 2270 0
505 20250224 111000 301663240 2270 2270 2270 2270 0
506 20250224 110900 301663240 2270 2275 2275 2270 523
507 20250224 110800 300475920 2275 2275 2275 2275 5
508 20250224 110700 300464545 2275 2265 2275 2265 1001
509 20250224 110600 298197270 2265 2270 2270 2265 638
510 20250224 110500 296751210 2270 2265 2270 2265 1050
511 20250224 110400 294367715 2270 2270 2270 2270 1
512 20250224 110300 294365445 2270 2265 2270 2265 951
513 20250224 110200 292206680 2265 2265 2265 2265 1000
514 20250224 110100 289941680 2260 2260 2260 2260 0
515 20250224 110000 289941680 2260 2260 2260 2260 0
516 20250224 105900 289941680 2260 2260 2260 2260 87
517 20250224 105800 289745060 2265 2260 2265 2260 101
518 20250224 105700 289516300 2265 2270 2270 2265 16
519 20250224 105600 289480050 2270 2270 2270 2270 2128
520 20250224 105500 284649490 2265 2265 2265 2265 2161
521 20250224 105400 279754825 2265 2265 2265 2265 200
522 20250224 105300 279301825 2265 2265 2265 2265 25
523 20250224 105200 279245200 2265 2265 2265 2265 0
524 20250224 105100 279245200 2265 2265 2265 2265 0
525 20250224 105000 279245200 2265 2265 2265 2265 916
526 20250224 104900 277170460 2265 2265 2265 2265 0
527 20250224 104800 277170460 2265 2260 2265 2260 2821
528 20250224 104700 270793420 2260 2260 2260 2260 105
529 20250224 104600 270556120 2255 2255 2255 2255 0
530 20250224 104500 270556120 2255 2255 2255 2255 0
531 20250224 104400 270556120 2255 2255 2255 2255 1682
532 20250224 104300 266763210 2250 2250 2250 2250 0
533 20250224 104200 266763210 2250 2250 2250 2250 30
534 20250224 104100 266695710 2255 2255 2255 2255 1
535 20250224 104000 266693455 2255 2255 2255 2255 3
536 20250224 103900 266686690 2255 2255 2255 2250 208
537 20250224 103800 266217680 2255 2255 2255 2255 310
538 20250224 103700 265518630 2255 2255 2255 2255 1399
539 20250224 103600 262363885 2255 2255 2255 2255 694
540 20250224 103500 260798915 2255 2255 2255 2255 5
541 20250224 103400 260787640 2255 2250 2255 2250 1006
542 20250224 103300 258524135 2255 2255 2255 2255 630
543 20250224 103200 257103485 2255 2255 2255 2255 1
544 20250224 103100 257101230 2250 2250 2250 2250 0
545 20250224 103000 257101230 2250 2255 2255 2250 205
546 20250224 102900 256639955 2255 2255 2255 2255 11
547 20250224 102800 256615150 2255 2255 2255 2255 0
548 20250224 102700 256615150 2255 2255 2255 2255 100
549 20250224 102600 256389650 2250 2250 2250 2250 2298
550 20250224 102500 251219150 2250 2250 2250 2250 2048
551 20250224 102400 246611150 2250 2250 2250 2250 0
552 20250224 102300 246611150 2250 2250 2250 2250 600
553 20250224 102200 245261150 2250 2250 2250 2250 2693
554 20250224 102100 239201900 2255 2250 2255 2250 62
555 20250224 102000 239062095 2255 2250 2255 2250 1298
556 20250224 101900 236141570 2250 2250 2250 2250 2100
557 20250224 101800 231416570 2250 2250 2250 2250 150
558 20250224 101700 231079070 2250 2250 2250 2250 208
559 20250224 101600 230611070 2255 2255 2255 2255 10
560 20250224 101500 230588520 2250 2250 2250 2250 800
561 20250224 101400 228788520 2250 2250 2255 2250 141
562 20250224 101300 228471265 2255 2255 2255 2255 0
563 20250224 101200 228471265 2255 2255 2255 2255 52
564 20250224 101100 228354005 2255 2255 2255 2255 0
565 20250224 101000 228354005 2255 2255 2255 2255 0
566 20250224 100900 228354005 2255 2255 2255 2255 7
567 20250224 100800 228338220 2255 2255 2255 2255 118
568 20250224 100700 228072130 2250 2250 2250 2250 252
569 20250224 100600 227505130 2250 2250 2250 2250 0
570 20250224 100500 227505130 2250 2250 2255 2250 400
571 20250224 100400 226604130 2255 2255 2255 2255 3
572 20250224 100300 226597365 2250 2245 2250 2245 282
573 20250224 100200 225963785 2250 2250 2250 2250 616
574 20250224 100100 224577785 2250 2250 2250 2250 998
575 20250224 100000 222332285 2250 2250 2250 2250 1
576 20250224 095900 222330035 2250 2250 2250 2250 1014
577 20250224 095800 220048535 2250 2250 2250 2250 80
578 20250224 095700 219868535 2250 2250 2250 2250 1134
579 20250224 095600 217317035 2250 2250 2250 2250 70
580 20250224 095500 217159535 2255 2255 2255 2255 15
581 20250224 095400 217125710 2255 2255 2255 2255 700
582 20250224 095300 215547210 2245 2245 2245 2245 1
583 20250224 095200 215544965 2255 2245 2255 2245 346
584 20250224 095100 214768125 2245 2245 2245 2245 150
585 20250224 095000 214431375 2245 2245 2245 2245 599
586 20250224 094900 213086620 2245 2250 2250 2245 101
587 20250224 094800 212859375 2255 2245 2255 2245 92
588 20250224 094700 212652815 2250 2250 2250 2250 8
589 20250224 094600 212634815 2250 2245 2250 2245 1222
590 20250224 094500 209890315 2240 2240 2240 2240 115
591 20250224 094400 209632715 2240 2250 2250 2240 17401
592 20250224 094300 170542700 2260 2260 2260 2255 513
593 20250224 094200 169385845 2255 2255 2260 2255 549
594 20250224 094100 168147805 2260 2255 2260 2255 1019
595 20250224 094000 165849945 2260 2260 2260 2260 1
596 20250224 093900 165847685 2260 2260 2260 2260 46
597 20250224 093800 165743725 2260 2255 2260 2255 59
598 20250224 093700 165610640 2260 2260 2260 2255 861
599 20250224 093600 163667130 2260 2260 2260 2260 500
600 20250224 093500 162537130 2260 2255 2260 2250 590
601 20250224 093400 161208960 2255 2255 2255 2255 90
602 20250224 093300 161006010 2255 2260 2260 2255 580
603 20250224 093200 159698085 2260 2260 2260 2260 12
604 20250224 093100 159670965 2260 2265 2265 2260 25
605 20250224 093000 159614345 2260 2270 2270 2260 1775
606 20250224 092900 155600830 2270 2265 2270 2260 1546
607 20250224 092800 152099035 2270 2260 2270 2260 301
608 20250224 092700 151418715 2255 2260 2260 2255 562
609 20250224 092600 150151285 2260 2255 2260 2255 2879
610 20250224 092500 143659115 2250 2255 2255 2250 96
611 20250224 092400 143442640 2250 2255 2255 2250 101
612 20250224 092300 143215135 2255 2250 2255 2250 668
613 20250224 092200 141711995 2250 2255 2255 2250 897
614 20250224 092100 139692830 2255 2255 2255 2250 1263
615 20250224 092000 136850860 2255 2250 2255 2245 1036
616 20250224 091900 134524585 2250 2250 2250 2245 2666
617 20250224 091800 128526585 2255 2255 2255 2250 662
618 20250224 091700 127036285 2255 2255 2255 2245 145
619 20250224 091600 126709940 2255 2255 2255 2245 103
620 20250224 091500 126478675 2255 2255 2255 2245 907
621 20250224 091400 124440420 2250 2250 2255 2250 1527
622 20250224 091300 121004660 2250 2255 2255 2250 1391
623 20250224 091200 117868610 2255 2255 2255 2255 52
624 20250224 091100 117751350 2255 2245 2255 2245 39
625 20250224 091000 117663685 2245 2245 2245 2240 1787
626 20250224 090900 113652815 2245 2245 2245 2240 1377
627 20250224 090800 110561770 2245 2245 2245 2240 1831
628 20250224 090700 106454890 2240 2245 2245 2235 4141
629 20250224 090600 97176245 2245 2245 2255 2245 1918
630 20250224 090500 92869945 2245 2255 2255 2245 3587
631 20250224 090400 84801870 2255 2255 2255 2255 172
632 20250224 090300 84414010 2260 2270 2280 2245 22135
633 20250224 090200 34499075 2270 2270 2280 2265 4115
634 20250224 090100 25160510 2270 2275 2280 2270 5538
635 20250224 090000 12580225 2275 2275 2280 2270 5410