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

647
063170/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,194500,655798470,6790,6790,6790,6790,574
20250224,194400,655798470,6790,6790,6790,6790,0
20250224,194300,655798470,6790,6790,6790,6790,0
20250224,194200,655798470,6790,6790,6790,6790,0
20250224,194100,655798470,6790,6790,6790,6790,0
20250224,194000,655798470,6790,6790,6790,6790,0
20250224,193900,655798470,6790,6790,6790,6790,0
20250224,193800,655798470,6790,6790,6790,6790,0
20250224,193700,655798470,6790,6790,6790,6790,0
20250224,193600,655798470,6790,6790,6790,6790,0
20250224,193500,655798470,6790,6790,6790,6790,0
20250224,193400,655798470,6790,6790,6790,6790,0
20250224,193300,655798470,6790,6790,6790,6790,0
20250224,193200,655798470,6790,6790,6790,6790,0
20250224,193100,655798470,6790,6790,6790,6790,0
20250224,193000,655798470,6790,6790,6790,6790,0
20250224,192900,655798470,6790,6790,6790,6790,0
20250224,192800,655798470,6790,6790,6790,6790,0
20250224,192700,655798470,6790,6790,6790,6790,0
20250224,192600,655798470,6790,6790,6790,6790,0
20250224,192500,655798470,6790,6790,6790,6790,0
20250224,192400,655798470,6790,6790,6790,6790,0
20250224,192300,655798470,6790,6790,6790,6790,0
20250224,192200,655798470,6790,6790,6790,6790,0
20250224,192100,655798470,6790,6790,6790,6790,0
20250224,192000,655798470,6790,6790,6790,6790,0
20250224,191900,655798470,6790,6790,6790,6790,0
20250224,191800,655798470,6790,6790,6790,6790,0
20250224,191700,655798470,6790,6790,6790,6790,0
20250224,191600,655798470,6790,6790,6790,6790,0
20250224,191500,655798470,6790,6790,6790,6790,574
20250224,191400,655798470,6790,6790,6790,6790,0
20250224,191300,655798470,6790,6790,6790,6790,0
20250224,191200,655798470,6790,6790,6790,6790,0
20250224,191100,655798470,6790,6790,6790,6790,0
20250224,191000,655798470,6790,6790,6790,6790,0
20250224,190900,655798470,6790,6790,6790,6790,0
20250224,190800,655798470,6790,6790,6790,6790,0
20250224,190700,655798470,6790,6790,6790,6790,0
20250224,190600,655798470,6790,6790,6790,6790,0
20250224,190500,655798470,6790,6790,6790,6790,0
20250224,190400,655798470,6790,6790,6790,6790,0
20250224,190300,655798470,6790,6790,6790,6790,0
20250224,190200,655798470,6790,6790,6790,6790,0
20250224,190100,655798470,6790,6790,6790,6790,0
20250224,190000,655798470,6790,6790,6790,6790,0
20250224,185900,655798470,6790,6790,6790,6790,0
20250224,185800,655798470,6790,6790,6790,6790,0
20250224,185700,655798470,6790,6790,6790,6790,0
20250224,185600,655798470,6790,6790,6790,6790,0
20250224,185500,655798470,6790,6790,6790,6790,0
20250224,185400,655798470,6790,6790,6790,6790,0
20250224,185300,655798470,6790,6790,6790,6790,0
20250224,185200,655798470,6790,6790,6790,6790,0
20250224,185100,655798470,6790,6790,6790,6790,0
20250224,185000,655798470,6790,6790,6790,6790,0
20250224,184900,655798470,6790,6790,6790,6790,0
20250224,184800,655798470,6790,6790,6790,6790,0
20250224,184700,655798470,6790,6790,6790,6790,0
20250224,184600,655798470,6790,6790,6790,6790,0
20250224,184500,655798470,6790,6790,6790,6790,574
20250224,184400,655798470,6790,6790,6790,6790,0
20250224,184300,655798470,6790,6790,6790,6790,0
20250224,184200,655798470,6790,6790,6790,6790,0
20250224,184100,655798470,6790,6790,6790,6790,0
20250224,184000,655798470,6790,6790,6790,6790,0
20250224,183900,655798470,6790,6790,6790,6790,0
20250224,183800,655798470,6790,6790,6790,6790,0
20250224,183700,655798470,6790,6790,6790,6790,0
20250224,183600,655798470,6790,6790,6790,6790,0
20250224,183500,655798470,6790,6790,6790,6790,0
20250224,183400,655798470,6790,6790,6790,6790,0
20250224,183300,655798470,6790,6790,6790,6790,0
20250224,183200,655798470,6790,6790,6790,6790,0
20250224,183100,655798470,6790,6790,6790,6790,0
20250224,183000,655798470,6790,6790,6790,6790,0
20250224,182900,655798470,6790,6790,6790,6790,0
20250224,182800,655798470,6790,6790,6790,6790,0
20250224,182700,655798470,6790,6790,6790,6790,0
20250224,182600,655798470,6790,6790,6790,6790,0
20250224,182500,655798470,6790,6790,6790,6790,0
20250224,182400,655798470,6790,6790,6790,6790,0
20250224,182300,655798470,6790,6790,6790,6790,0
20250224,182200,655798470,6790,6790,6790,6790,0
20250224,182100,655798470,6790,6790,6790,6790,0
20250224,182000,655798470,6790,6790,6790,6790,0
20250224,181900,655798470,6790,6790,6790,6790,0
20250224,181800,655798470,6790,6790,6790,6790,0
20250224,181700,655798470,6790,6790,6790,6790,0
20250224,181600,655798470,6790,6790,6790,6790,0
20250224,181500,655798470,6790,6790,6790,6790,574
20250224,181400,655798470,6790,6790,6790,6790,0
20250224,181300,655798470,6790,6790,6790,6790,0
20250224,181200,655798470,6790,6790,6790,6790,0
20250224,181100,655798470,6790,6790,6790,6790,0
20250224,181000,655798470,6790,6790,6790,6790,0
20250224,180900,655798470,6790,6790,6790,6790,0
20250224,180800,655798470,6790,6790,6790,6790,0
20250224,180700,655798470,6790,6790,6790,6790,0
20250224,180600,655798470,6790,6790,6790,6790,0
20250224,180500,655798470,6790,6790,6790,6790,0
20250224,180400,655798470,6790,6790,6790,6790,0
20250224,180300,655798470,6790,6790,6790,6790,0
20250224,180200,655798470,6790,6790,6790,6790,0
20250224,180100,655798470,6790,6790,6790,6790,0
20250224,180000,655798470,6790,6790,6790,6790,0
20250224,175900,655798470,6790,6790,6790,6790,0
20250224,175800,655798470,6790,6790,6790,6790,0
20250224,175700,655798470,6790,6790,6790,6790,0
20250224,175600,655798470,6790,6790,6790,6790,0
20250224,175500,655798470,6790,6790,6790,6790,0
20250224,175400,655798470,6790,6790,6790,6790,0
20250224,175300,655798470,6790,6790,6790,6790,0
20250224,175200,655798470,6790,6790,6790,6790,0
20250224,175100,655798470,6790,6790,6790,6790,0
20250224,175000,655798470,6790,6790,6790,6790,0
20250224,174900,655798470,6790,6790,6790,6790,0
20250224,174800,655798470,6790,6790,6790,6790,0
20250224,174700,655798470,6790,6790,6790,6790,0
20250224,174600,655798470,6790,6790,6790,6790,0
20250224,174500,655798470,6790,6790,6790,6790,574
20250224,174400,655798470,6790,6790,6790,6790,0
20250224,174300,655798470,6790,6790,6790,6790,0
20250224,174200,655798470,6790,6790,6790,6790,0
20250224,174100,655798470,6790,6790,6790,6790,0
20250224,174000,655798470,6790,6790,6790,6790,0
20250224,173900,655798470,6790,6790,6790,6790,0
20250224,173800,655798470,6790,6790,6790,6790,0
20250224,173700,655798470,6790,6790,6790,6790,0
20250224,173600,655798470,6790,6790,6790,6790,0
20250224,173500,655798470,6790,6790,6790,6790,0
20250224,173400,655798470,6790,6790,6790,6790,0
20250224,173300,655798470,6790,6790,6790,6790,0
20250224,173200,655798470,6790,6790,6790,6790,0
20250224,173100,655798470,6790,6790,6790,6790,0
20250224,173000,655798470,6790,6790,6790,6790,0
20250224,172900,655798470,6790,6790,6790,6790,0
20250224,172800,655798470,6790,6790,6790,6790,0
20250224,172700,655798470,6790,6790,6790,6790,0
20250224,172600,655798470,6790,6790,6790,6790,0
20250224,172500,655798470,6790,6790,6790,6790,0
20250224,172400,655798470,6790,6790,6790,6790,0
20250224,172300,655798470,6790,6790,6790,6790,0
20250224,172200,655798470,6790,6790,6790,6790,0
20250224,172100,655798470,6790,6790,6790,6790,0
20250224,172000,655798470,6790,6790,6790,6790,0
20250224,171900,655798470,6790,6790,6790,6790,0
20250224,171800,655798470,6790,6790,6790,6790,0
20250224,171700,655798470,6790,6790,6790,6790,0
20250224,171600,655798470,6790,6790,6790,6790,0
20250224,171500,655798470,6790,6790,6790,6790,574
20250224,171400,655798470,6790,6790,6790,6790,0
20250224,171300,655798470,6790,6790,6790,6790,0
20250224,171200,655798470,6790,6790,6790,6790,0
20250224,171100,655798470,6790,6790,6790,6790,0
20250224,171000,655798470,6790,6790,6790,6790,0
20250224,170900,655798470,6790,6790,6790,6790,0
20250224,170800,655798470,6790,6790,6790,6790,0
20250224,170700,655798470,6790,6790,6790,6790,0
20250224,170600,655798470,6790,6790,6790,6790,0
20250224,170500,655798470,6790,6790,6790,6790,0
20250224,170400,655798470,6790,6790,6790,6790,0
20250224,170300,655798470,6790,6790,6790,6790,0
20250224,170200,655798470,6790,6790,6790,6790,0
20250224,170100,655798470,6790,6790,6790,6790,0
20250224,170000,655798470,6790,6790,6790,6790,0
20250224,165900,655798470,6790,6790,6790,6790,0
20250224,165800,655798470,6790,6790,6790,6790,0
20250224,165700,655798470,6790,6790,6790,6790,0
20250224,165600,655798470,6790,6790,6790,6790,0
20250224,165500,655798470,6790,6790,6790,6790,0
20250224,165400,655798470,6790,6790,6790,6790,0
20250224,165300,655798470,6790,6790,6790,6790,0
20250224,165200,655798470,6790,6790,6790,6790,0
20250224,165100,655798470,6790,6790,6790,6790,0
20250224,165000,655798470,6790,6790,6790,6790,0
20250224,164900,655798470,6790,6790,6790,6790,0
20250224,164800,655798470,6790,6790,6790,6790,0
20250224,164700,655798470,6790,6790,6790,6790,0
20250224,164600,655798470,6790,6790,6790,6790,0
20250224,164500,655798470,6790,6790,6790,6790,574
20250224,164400,655798470,6790,6790,6790,6790,0
20250224,164300,655798470,6790,6790,6790,6790,0
20250224,164200,655798470,6790,6790,6790,6790,0
20250224,164100,655798470,6790,6790,6790,6790,0
20250224,164000,655798470,6790,6790,6790,6790,0
20250224,163900,655798470,6790,6790,6790,6790,0
20250224,163800,655798470,6790,6790,6790,6790,0
20250224,163700,655798470,6790,6790,6790,6790,0
20250224,163600,655798470,6790,6790,6790,6790,0
20250224,163500,655798470,6790,6790,6790,6790,0
20250224,163400,655798470,6790,6790,6790,6790,0
20250224,163300,655798470,6790,6790,6790,6790,0
20250224,163200,655798470,6790,6790,6790,6790,0
20250224,163100,655798470,6790,6790,6790,6790,0
20250224,163000,655798470,6790,6790,6790,6790,0
20250224,162900,655798470,6790,6790,6790,6790,0
20250224,162800,655798470,6790,6790,6790,6790,0
20250224,162700,655798470,6790,6790,6790,6790,0
20250224,162600,655798470,6790,6790,6790,6790,0
20250224,162500,655798470,6790,6790,6790,6790,0
20250224,162400,655798470,6790,6790,6790,6790,0
20250224,162300,655798470,6790,6790,6790,6790,0
20250224,162200,655798470,6790,6790,6790,6790,0
20250224,162100,655798470,6790,6790,6790,6790,0
20250224,162000,655798470,6790,6790,6790,6790,0
20250224,161900,655798470,6790,6790,6790,6790,0
20250224,161800,655798470,6790,6790,6790,6790,0
20250224,161700,655798470,6790,6790,6790,6790,0
20250224,161600,655798470,6790,6790,6790,6790,0
20250224,161500,655798470,6790,6790,6790,6790,574
20250224,161400,655798470,6790,6790,6790,6790,0
20250224,161300,655798470,6790,6790,6790,6790,0
20250224,161200,655798470,6790,6790,6790,6790,0
20250224,161100,655798470,6790,6790,6790,6790,0
20250224,161000,655798470,6790,6790,6790,6790,0
20250224,160900,655798470,6790,6790,6790,6790,0
20250224,160800,655798470,6790,6790,6790,6790,0
20250224,160700,655798470,6790,6790,6790,6790,0
20250224,160600,655798470,6790,6790,6790,6790,0
20250224,160500,655798470,6790,6790,6790,6790,0
20250224,160400,655798470,6790,6790,6790,6790,0
20250224,160300,655798470,6790,6790,6790,6790,0
20250224,160200,655798470,6790,6790,6790,6790,0
20250224,160100,655798470,6790,6790,6790,6790,0
20250224,160000,655798470,6790,6790,6790,6790,0
20250224,155900,655798470,6790,6790,6790,6790,0
20250224,155800,655798470,6790,6790,6790,6790,0
20250224,155700,655798470,6790,6790,6790,6790,0
20250224,155600,655798470,6790,6790,6790,6790,0
20250224,155500,655798470,6790,6790,6790,6790,0
20250224,155400,655798470,6790,6790,6790,6790,0
20250224,155300,655798470,6790,6790,6790,6790,0
20250224,155200,655798470,6790,6790,6790,6790,0
20250224,155100,655798470,6790,6790,6790,6790,0
20250224,155000,655798470,6790,6790,6790,6790,0
20250224,154900,655798470,6790,6790,6790,6790,0
20250224,154800,655798470,6790,6790,6790,6790,0
20250224,154700,655798470,6790,6790,6790,6790,0
20250224,154600,655798470,6790,6790,6790,6790,0
20250224,154500,655798470,6790,6790,6790,6790,574
20250224,154400,655798470,6790,6790,6790,6790,0
20250224,154300,655798470,6790,6790,6790,6790,0
20250224,154200,655798470,6790,6790,6790,6790,0
20250224,154100,655798470,6790,6790,6790,6790,0
20250224,154000,655798470,6790,6790,6790,6790,0
20250224,153900,655798470,6790,6790,6790,6790,0
20250224,153800,655798470,6790,6790,6790,6790,0
20250224,153700,655798470,6790,6790,6790,6790,0
20250224,153600,655798470,6790,6790,6790,6790,0
20250224,153500,655798470,6790,6790,6790,6790,0
20250224,153400,655798470,6790,6790,6790,6790,0
20250224,153300,655798470,6790,6790,6790,6790,0
20250224,153200,655798470,6790,6790,6790,6790,0
20250224,153100,655798470,6790,6790,6790,6790,0
20250224,153000,655798470,6790,6790,6790,6790,574
20250224,152900,651901010,6820,6820,6820,6820,0
20250224,152800,651901010,6820,6820,6820,6820,0
20250224,152700,651901010,6820,6820,6820,6820,0
20250224,152600,651901010,6820,6820,6820,6820,0
20250224,152500,651901010,6820,6820,6820,6820,0
20250224,152400,651901010,6820,6820,6820,6820,0
20250224,152300,651901010,6820,6820,6820,6820,0
20250224,152200,651901010,6820,6820,6820,6820,0
20250224,152100,651901010,6820,6820,6820,6820,0
20250224,152000,651901010,6820,6820,6820,6820,0
20250224,151900,651901010,6820,6820,6820,6780,580
20250224,151800,647960590,6780,6780,6780,6780,90
20250224,151700,647350390,6780,6780,6780,6780,42
20250224,151600,647065630,6820,6790,6820,6780,123
20250224,151500,646230060,6820,6790,6820,6780,553
20250224,151400,642479040,6790,6800,6800,6780,131
20250224,151300,641589550,6790,6780,6790,6780,5
20250224,151200,641555620,6790,6790,6790,6790,84
20250224,151100,640985260,6770,6810,6820,6770,208
20250224,151000,639567520,6820,6790,6820,6790,17
20250224,150900,639451650,6820,6790,6820,6790,74
20250224,150800,638947570,6770,6770,6770,6770,0
20250224,150700,638947570,6770,6800,6800,6770,146
20250224,150600,637957430,6800,6780,6800,6780,4
20250224,150500,637930280,6780,6780,6780,6780,1
20250224,150400,637923500,6780,6780,6780,6780,2
20250224,150300,637909940,6780,6780,6780,6780,118
20250224,150200,637109900,6780,6810,6810,6780,4610
20250224,150100,605716040,6810,6790,6810,6790,742
20250224,150000,600677780,6780,6780,6780,6780,133
20250224,145900,599776040,6780,6780,6780,6780,2
20250224,145800,599762480,6780,6790,6800,6780,2191
20250224,145700,584903900,6780,6780,6780,6780,1263
20250224,145600,576340760,6780,6770,6790,6770,130
20250224,145500,575458520,6770,6770,6770,6770,1
20250224,145400,575451750,6770,6770,6770,6770,3
20250224,145300,575431440,6770,6770,6780,6770,49
20250224,145200,575099330,6780,6780,6780,6780,97
20250224,145100,574441670,6780,6780,6780,6780,1
20250224,145000,574434890,6780,6790,6790,6780,321
20250224,144900,572258490,6780,6780,6780,6780,134
20250224,144800,571349970,6790,6780,6790,6780,95
20250224,144700,570705800,6780,6780,6780,6780,5
20250224,144600,570671900,6770,6770,6770,6770,2
20250224,144500,570658360,6770,6770,6770,6770,202
20250224,144400,569290820,6770,6770,6770,6770,11
20250224,144300,569216350,6770,6770,6770,6770,2
20250224,144200,569202810,6770,6770,6770,6770,123
20250224,144100,568370100,6770,6770,6770,6770,0
20250224,144000,568370100,6770,6780,6780,6770,251
20250224,143900,566668440,6770,6770,6770,6770,2
20250224,143800,566654900,6780,6770,6780,6770,138
20250224,143700,565720620,6770,6770,6770,6770,3
20250224,143600,565700310,6770,6770,6770,6770,2
20250224,143500,565686770,6770,6780,6780,6770,125
20250224,143400,564839680,6780,6780,6780,6780,0
20250224,143300,564839680,6780,6780,6780,6780,3
20250224,143200,564819340,6770,6780,6780,6770,202
20250224,143100,563451360,6780,6780,6780,6780,146
20250224,143000,562461480,6780,6780,6780,6780,203
20250224,142900,561085140,6780,6790,6790,6780,3
20250224,142800,561064790,6780,6770,6780,6770,82
20250224,142700,560509620,6770,6770,6770,6770,125
20250224,142600,559663370,6780,6780,6790,6780,4
20250224,142500,559636230,6770,6770,6770,6770,52
20250224,142400,559284190,6770,6770,6780,6770,202
20250224,142300,557915420,6770,6770,6770,6770,3
20250224,142200,557895110,6770,6770,6770,6770,32
20250224,142100,557678470,6770,6770,6770,6770,1
20250224,142000,557671700,6770,6770,6770,6770,130
20250224,141900,556791600,6770,6770,6770,6770,3
20250224,141800,556771290,6770,6770,6780,6770,55
20250224,141700,556398490,6770,6780,6780,6770,85
20250224,141600,555822200,6780,6780,6780,6780,53
20250224,141500,555462860,6780,6780,6780,6780,2
20250224,141400,555449300,6780,6780,6780,6780,190
20250224,141300,554161100,6770,6770,6770,6770,415
20250224,141200,551351550,6770,6770,6780,6770,16
20250224,141100,551243200,6770,6770,6770,6770,2
20250224,141000,551229660,6770,6770,6770,6770,44
20250224,140900,550931780,6770,6780,6780,6770,157
20250224,140800,549868180,6780,6780,6780,6780,3
20250224,140700,549847840,6790,6770,6790,6770,377
20250224,140600,547289490,6770,6770,6770,6770,193
20250224,140500,545982880,6770,6770,6770,6770,3
20250224,140400,545962570,6770,6770,6770,6770,12
20250224,140300,545881330,6770,6770,6770,6770,1
20250224,140200,545874560,6780,6780,6780,6780,87
20250224,140100,545284700,6780,6770,6780,6770,40
20250224,140000,545013520,6770,6770,6770,6770,9
20250224,135900,544952590,6770,6780,6780,6770,86
20250224,135800,544369530,6780,6780,6780,6780,3
20250224,135700,544349190,6780,6780,6780,6780,2
20250224,135600,544335630,6780,6790,6790,6780,2
20250224,135500,544322060,6780,6780,6780,6780,147
20250224,135400,543325400,6780,6790,6790,6780,4
20250224,135300,543298270,6780,6770,6780,6770,21
20250224,135200,543155900,6770,6770,6770,6770,191
20250224,135100,541862830,6770,6770,6770,6770,11
20250224,135000,541788360,6780,6780,6780,6780,39
20250224,134900,541523940,6770,6770,6770,6770,3
20250224,134800,541503630,6770,6770,6770,6770,235
20250224,134700,539912680,6770,6770,6770,6770,57
20250224,134600,539526790,6770,6760,6770,6760,50
20250224,134500,539188300,6760,6760,6760,6760,131
20250224,134400,538302740,6770,6770,6770,6760,9
20250224,134300,538241840,6760,6760,6760,6760,93
20250224,134200,537613160,6760,6760,6760,6750,104
20250224,134100,536910230,6750,6750,6750,6750,236
20250224,134000,535317230,6740,6740,6740,6740,3
20250224,133900,535297010,6740,6740,6740,6740,2
20250224,133800,535283530,6740,6740,6740,6740,11
20250224,133700,535209390,6740,6740,6740,6740,221
20250224,133600,533719850,6740,6740,6740,6740,0
20250224,133500,533719850,6740,6730,6740,6730,5
20250224,133400,533686160,6740,6740,6740,6730,2127
20250224,133300,519368090,6740,6740,6740,6740,12
20250224,133200,519287210,6740,6740,6740,6740,8
20250224,133100,519233290,6740,6740,6740,6740,3
20250224,133000,519213070,6740,6740,6740,6740,128
20250224,132900,518350350,6740,6740,6740,6740,10
20250224,132800,518282950,6750,6740,6750,6740,51
20250224,132700,517938710,6740,6750,6760,6740,5
20250224,132600,517904970,6740,6740,6740,6740,86
20250224,132500,517325330,6760,6740,6760,6740,742
20250224,132400,512324230,6760,6740,6760,6740,3313
20250224,132300,489994580,6740,6740,6740,6740,120
20250224,132200,489185780,6760,6760,6760,6760,0
20250224,132100,489185780,6760,6750,6760,6750,233
20250224,132000,487611140,6740,6750,6750,6740,111
20250224,131900,486862000,6750,6750,6760,6750,543
20250224,131800,483196730,6740,6750,6750,6740,46
20250224,131700,482886250,6750,6750,6760,6750,19
20250224,131600,482757850,6730,6740,6740,6730,127
20250224,131500,481902520,6740,6740,6740,6740,8
20250224,131400,481848600,6740,6740,6740,6740,2
20250224,131300,481835120,6740,6740,6760,6740,221
20250224,131200,480343540,6740,6740,6760,6740,8
20250224,131100,480289590,6730,6730,6730,6730,12
20250224,131000,480208830,6720,6730,6730,6720,1475
20250224,130900,470295150,6720,6750,6750,6720,337
20250224,130800,468028330,6750,6750,6750,6750,0
20250224,130700,468028330,6750,6730,6750,6730,7
20250224,130600,467981140,6730,6730,6730,6730,364
20250224,130500,465531420,6730,6740,6740,6730,73
20250224,130400,465039840,6760,6760,6760,6760,0
20250224,130300,465039840,6760,6730,6760,6730,17
20250224,130200,464925360,6730,6740,6740,6730,121
20250224,130100,464110060,6740,6740,6740,6740,3
20250224,130000,464089840,6760,6740,6760,6740,53
20250224,125900,463732030,6740,6740,6740,6740,2
20250224,125800,463718550,6730,6740,6740,6730,141
20250224,125700,462769180,6740,6740,6740,6730,16
20250224,125600,462661360,6730,6730,6730,6730,3
20250224,125500,462641170,6730,6730,6730,6730,53
20250224,125400,462284480,6730,6730,6730,6730,87
20250224,125300,461698970,6730,6730,6730,6730,18
20250224,125200,461577830,6730,6720,6730,6720,248
20250224,125100,459910810,6730,6730,6730,6730,85
20250224,125000,459338760,6730,6730,6740,6730,16
20250224,124900,459231070,6730,6720,6730,6720,12
20250224,124800,459150420,6730,6730,6730,6730,20
20250224,124700,459015820,6730,6730,6730,6730,92
20250224,124600,458396660,6740,6730,6740,6730,18
20250224,124500,458275370,6730,6730,6730,6730,2
20250224,124400,458261910,6740,6730,6740,6720,148
20250224,124300,457266860,6730,6730,6730,6730,2
20250224,124200,457253400,6730,6730,6730,6730,3
20250224,124100,457233210,6730,6730,6730,6730,0
20250224,124000,457233210,6730,6730,6730,6730,96
20250224,123900,456587130,6730,6730,6730,6730,3
20250224,123800,456566940,6730,6720,6730,6720,95
20250224,123700,455927610,6720,6720,6720,6720,55
20250224,123600,455558010,6720,6730,6730,6720,645
20250224,123500,451218020,6730,6730,6740,6730,21
20250224,123400,451076600,6740,6730,6740,6730,105
20250224,123300,450369740,6730,6740,6750,6730,5
20250224,123200,450336060,6730,6730,6730,6730,2
20250224,123100,450322600,6730,6730,6740,6730,10
20250224,123000,450255290,6730,6730,6730,6730,63
20250224,122900,449831300,6740,6740,6740,6740,76
20250224,122800,449319060,6740,6740,6740,6740,3
20250224,122700,449298840,6750,6750,6750,6750,1
20250224,122600,449292090,6740,6740,6740,6740,96
20250224,122500,448645050,6740,6740,6740,6740,4
20250224,122400,448618090,6740,6740,6740,6740,3
20250224,122300,448597870,6730,6730,6730,6730,111
20250224,122200,447850840,6730,6730,6730,6730,138
20250224,122100,446922100,6740,6740,6740,6740,2501
20250224,122000,430065360,6750,6750,6750,6750,0
20250224,121900,430065360,6750,6740,6750,6740,127
20250224,121800,429208980,6740,6740,6740,6740,210
20250224,121700,427793580,6740,6740,6740,6740,2
20250224,121600,427780100,6740,6740,6740,6740,3
20250224,121500,427759880,6740,6740,6740,6740,134
20250224,121400,426856720,6740,6740,6740,6740,3
20250224,121300,426836500,6740,6740,6740,6740,8
20250224,121200,426782580,6740,6730,6740,6730,137
20250224,121100,425860400,6730,6730,6730,6730,2
20250224,121000,425846940,6730,6740,6740,6730,2
20250224,120900,425833470,6730,6730,6730,6730,12
20250224,120800,425752710,6730,6730,6730,6730,130
20250224,120700,424877810,6730,6730,6730,6730,1
20250224,120600,424871080,6730,6740,6740,6730,3
20250224,120500,424850880,6730,6740,6740,6730,68
20250224,120400,424393010,6750,6740,6750,6740,54
20250224,120300,424028550,6740,6740,6740,6740,52
20250224,120200,423678070,6730,6730,6730,6730,2
20250224,120100,423664610,6730,6730,6730,6730,131
20250224,120000,422782980,6730,6730,6730,6730,10
20250224,115900,422715680,6730,6730,6730,6730,15
20250224,115800,422614730,6730,6720,6730,6720,4
20250224,115700,422587840,6720,6720,6720,6720,126
20250224,115600,421741120,6720,6730,6730,6720,4
20250224,115500,421714220,6720,6720,6730,6720,43
20250224,115400,421424960,6720,6720,6730,6720,90
20250224,115300,420820110,6720,6720,6720,6720,1
20250224,115200,420813390,6730,6730,6730,6730,1
20250224,115100,420806660,6710,6720,6720,6710,93
20250224,115000,420181790,6720,6720,6730,6720,689
20250224,114900,415551500,6720,6720,6720,6720,1
20250224,114800,415544780,6720,6720,6720,6720,2
20250224,114700,415531340,6720,6720,6730,6720,142
20250224,114600,414577080,6720,6720,6720,6720,9
20250224,114500,414516600,6720,6720,6720,6720,2
20250224,114400,414503160,6720,6720,6730,6720,91
20250224,114300,413891630,6730,6730,6730,6730,9
20250224,114200,413831060,6740,6730,6740,6730,15
20250224,114100,413730090,6730,6730,6730,6730,24
20250224,114000,413568570,6730,6750,6750,6730,161
20250224,113900,412482440,6770,6760,6780,6760,20
20250224,113800,412346980,6780,6750,6780,6750,16
20250224,113700,412238790,6750,6750,6750,6750,40
20250224,113600,411968790,6770,6750,6770,6740,779
20250224,113500,406698640,6740,6740,6740,6730,75
20250224,113400,406193160,6730,6720,6730,6720,2001
20250224,113300,392746430,6720,6720,6720,6720,99
20250224,113200,392081150,6720,6720,6720,6720,46
20250224,113100,391772030,6730,6730,6730,6730,83
20250224,113000,391213440,6720,6720,6720,6720,2
20250224,112900,391200000,6720,6720,6720,6720,92
20250224,112800,390581760,6720,6720,6720,6720,0
20250224,112700,390581760,6720,6720,6770,6720,195
20250224,112600,389266260,6720,6720,6720,6720,4
20250224,112500,389239380,6730,6730,6730,6720,128
20250224,112400,388378370,6730,6720,6730,6720,14
20250224,112300,388284270,6720,6720,6720,6720,35
20250224,112200,388049070,6730,6730,6730,6730,93
20250224,112100,387423180,6760,6740,6760,6740,49
20250224,112000,387091980,6730,6720,6730,6720,10
20250224,111900,387024760,6720,6720,6720,6720,0
20250224,111800,387024760,6720,6710,6720,6710,562
20250224,111700,383249440,6710,6720,6720,6710,313
20250224,111600,381146110,6710,6710,6710,6710,703
20250224,111500,376428980,6710,6710,6710,6710,95
20250224,111400,375791530,6710,6710,6710,6710,137
20250224,111300,374872260,6710,6710,6710,6710,2
20250224,111200,374858840,6710,6720,6720,6710,13
20250224,111100,374771600,6710,6710,6720,6710,154
20250224,111000,373738120,6710,6720,6720,6710,88
20250224,110900,373146790,6710,6710,6710,6710,29
20250224,110800,372952200,6720,6720,6720,6720,2
20250224,110700,372938760,6710,6710,6720,6710,159
20250224,110600,371871850,6710,6710,6710,6710,72
20250224,110500,371388730,6710,6730,6730,6710,2127
20250224,110400,357095290,6720,6730,6730,6720,384
20250224,110300,354514800,6730,6720,6730,6720,44
20250224,110200,354219110,6720,6720,6720,6720,11
20250224,110100,354145190,6720,6720,6720,6720,7
20250224,110000,354098150,6720,6730,6730,6720,148
20250224,105900,353102450,6730,6730,6730,6730,2
20250224,105800,353088990,6730,6740,6740,6730,2
20250224,105700,353075520,6730,6740,6740,6730,141
20250224,105600,352126360,6740,6740,6740,6740,2
20250224,105500,352112880,6740,6730,6740,6730,53
20250224,105400,351755680,6730,6730,6730,6730,1
20250224,105300,351748950,6730,6730,6730,6730,131
20250224,105200,350867320,6740,6730,6740,6730,9
20250224,105100,350806680,6730,6720,6740,6720,185
20250224,105000,349563450,6720,6730,6730,6720,75
20250224,104900,349058740,6750,6760,6760,6720,115
20250224,104800,348285570,6750,6740,6750,6740,3
20250224,104700,348265340,6720,6720,6720,6720,52
20250224,104600,347915900,6720,6750,6750,6690,24105
20250224,104500,186149380,6750,6750,6750,6750,2
20250224,104400,186135880,6750,6750,6750,6750,9
20250224,104300,186075130,6750,6750,6750,6750,2
20250224,104200,186061630,6750,6750,6760,6750,140
20250224,104100,185116620,6750,6750,6750,6750,3
20250224,104000,185096370,6740,6740,6760,6740,211
20250224,103900,183670240,6740,6740,6740,6740,119
20250224,103800,182868180,6750,6740,6760,6740,11
20250224,103700,182793950,6740,6740,6740,6740,1
20250224,103600,182787210,6740,6740,6740,6740,2
20250224,103500,182773730,6740,6740,6740,6740,134
20250224,103400,181870570,6740,6740,6740,6740,0
20250224,103300,181870570,6740,6740,6740,6740,113
20250224,103200,181108950,6730,6730,6730,6730,630
20250224,103100,176869050,6740,6730,6740,6730,22
20250224,103000,176720890,6740,6740,6740,6740,448
20250224,102900,173701370,6740,6740,6740,6740,62
20250224,102800,173283490,6740,6740,6740,6740,142
20250224,102700,172326410,6740,6740,6740,6740,0
20250224,102600,172326410,6740,6740,6740,6740,10
20250224,102500,172259010,6740,6750,6750,6740,126
20250224,102400,171409610,6750,6750,6750,6750,2
20250224,102300,171396110,6750,6740,6750,6740,8
20250224,102200,171342120,6740,6760,6760,6740,705
20250224,102100,166576500,6750,6740,6750,6740,180
20250224,102000,165362790,6740,6740,6740,6740,0
20250224,101900,165362790,6740,6750,6750,6740,103
20250224,101800,164667570,6740,6740,6750,6740,93
20250224,101700,164040680,6740,6750,6750,6740,52
20250224,101600,163690190,6740,6740,6740,6740,13
20250224,101500,163602570,6740,6750,6750,6740,202
20250224,101400,162239090,6740,6740,6740,6740,137
20250224,101300,161315710,6740,6740,6740,6740,10
20250224,101200,161248310,6740,6740,6750,6740,334
20250224,101100,158996980,6740,6730,6740,6730,22
20250224,101000,158848720,6730,6730,6730,6730,119
20250224,100900,158047850,6730,6730,6740,6730,12
20250224,100800,157967080,6730,6740,6740,6730,555
20250224,100700,154231430,6740,6750,6750,6730,470
20250224,100600,151064210,6760,6760,6760,6750,12
20250224,100500,150983180,6750,6760,6760,6740,4
20250224,100400,150956190,6740,6740,6740,6740,78
20250224,100300,150430470,6740,6750,6750,6740,60
20250224,100200,150025880,6750,6750,6750,6750,3
20250224,100100,150005630,6750,6740,6750,6740,5
20250224,100000,149971910,6740,6750,6750,6740,737
20250224,095900,145002610,6750,6750,6750,6750,906
20250224,095800,138887110,6760,6750,6760,6750,121
20250224,095700,138070150,6750,6750,6750,6750,20
20250224,095600,137935150,6750,6760,6760,6750,115
20250224,095500,137158160,6760,6780,6790,6760,485
20250224,095400,133870650,6770,6760,6770,6760,15
20250224,095300,133769110,6770,6760,6770,6760,162
20250224,095200,132673260,6760,6780,6780,6760,77
20250224,095100,132152160,6780,6780,6780,6760,38
20250224,095000,131894930,6780,6750,6780,6750,31
20250224,094900,131685370,6750,6750,6750,6750,334
20250224,094800,129430870,6750,6760,6760,6750,17
20250224,094700,129315970,6750,6750,6760,6750,5
20250224,094600,129282210,6750,6750,6750,6750,80
20250224,094500,128742210,6750,6770,6770,6750,712
20250224,094400,123931070,6770,6770,6770,6770,7
20250224,094300,123883680,6770,6760,6770,6760,13
20250224,094200,123795690,6760,6770,6770,6760,553
20250224,094100,120052020,6770,6770,6770,6770,2
20250224,094000,120038480,6770,6770,6770,6770,1
20250224,093900,120031710,6780,6770,6780,6770,258
20250224,093800,118285040,6780,6800,6800,6780,40
20250224,093700,118013780,6790,6780,6790,6780,114
20250224,093600,117240840,6790,6790,6790,6790,11
20250224,093500,117166150,6800,6790,6800,6780,1074
20250224,093400,109864440,6790,6790,6790,6790,147
20250224,093300,108866310,6780,6790,6790,6780,352
20250224,093200,106476570,6790,6770,6790,6770,43
20250224,093100,106184700,6770,6760,6770,6760,136
20250224,093000,105264820,6760,6770,6770,6760,1085
20250224,092900,97929640,6770,6780,6780,6770,110
20250224,092800,97184840,6770,6780,6780,6770,98
20250224,092700,96520510,6790,6800,6810,6790,91
20250224,092600,95901980,6790,6790,6790,6790,3
20250224,092500,95881610,6760,6780,6780,6760,617
20250224,092400,91709770,6770,6790,6800,6770,1244
20250224,092300,83260300,6760,6760,6760,6760,0
20250224,092200,83260300,6760,6760,6760,6760,0
20250224,092100,83260300,6760,6760,6760,6760,0
20250224,092000,83260300,6760,6760,6760,6760,0
20250224,091900,83260300,6760,6780,6790,6710,2031
20250224,091800,69594720,6800,6800,6800,6800,2
20250224,091700,69581120,6800,6800,6800,6800,28
20250224,091600,69390720,6800,6790,6800,6790,132
20250224,091500,68494380,6790,6790,6790,6790,3
20250224,091400,68474010,6730,6750,6800,6700,4446
20250224,091300,38586270,6750,6770,6770,6750,860
20250224,091200,32778420,6760,6760,6760,6760,0
20250224,091100,32778420,6760,6770,6770,6760,315
20250224,091000,30647870,6780,6780,6780,6780,2
20250224,090900,30634310,6780,6790,6790,6780,166
20250224,090800,29508760,6790,6790,6790,6790,57
20250224,090700,29121730,6790,6790,6790,6790,0
20250224,090600,29121730,6790,6790,6790,6790,122
20250224,090500,28293350,6810,6800,6810,6800,277
20250224,090400,26409550,6820,6820,6820,6800,324
20250224,090300,24205750,6820,6770,6820,6750,516
20250224,090200,20717870,6770,6790,6790,6770,850
20250224,090100,14948090,6780,6780,6870,6770,366
20250224,090000,12465130,6880,6820,6880,6790,1829
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 194500 655798470 6790 6790 6790 6790 574
3 20250224 194400 655798470 6790 6790 6790 6790 0
4 20250224 194300 655798470 6790 6790 6790 6790 0
5 20250224 194200 655798470 6790 6790 6790 6790 0
6 20250224 194100 655798470 6790 6790 6790 6790 0
7 20250224 194000 655798470 6790 6790 6790 6790 0
8 20250224 193900 655798470 6790 6790 6790 6790 0
9 20250224 193800 655798470 6790 6790 6790 6790 0
10 20250224 193700 655798470 6790 6790 6790 6790 0
11 20250224 193600 655798470 6790 6790 6790 6790 0
12 20250224 193500 655798470 6790 6790 6790 6790 0
13 20250224 193400 655798470 6790 6790 6790 6790 0
14 20250224 193300 655798470 6790 6790 6790 6790 0
15 20250224 193200 655798470 6790 6790 6790 6790 0
16 20250224 193100 655798470 6790 6790 6790 6790 0
17 20250224 193000 655798470 6790 6790 6790 6790 0
18 20250224 192900 655798470 6790 6790 6790 6790 0
19 20250224 192800 655798470 6790 6790 6790 6790 0
20 20250224 192700 655798470 6790 6790 6790 6790 0
21 20250224 192600 655798470 6790 6790 6790 6790 0
22 20250224 192500 655798470 6790 6790 6790 6790 0
23 20250224 192400 655798470 6790 6790 6790 6790 0
24 20250224 192300 655798470 6790 6790 6790 6790 0
25 20250224 192200 655798470 6790 6790 6790 6790 0
26 20250224 192100 655798470 6790 6790 6790 6790 0
27 20250224 192000 655798470 6790 6790 6790 6790 0
28 20250224 191900 655798470 6790 6790 6790 6790 0
29 20250224 191800 655798470 6790 6790 6790 6790 0
30 20250224 191700 655798470 6790 6790 6790 6790 0
31 20250224 191600 655798470 6790 6790 6790 6790 0
32 20250224 191500 655798470 6790 6790 6790 6790 574
33 20250224 191400 655798470 6790 6790 6790 6790 0
34 20250224 191300 655798470 6790 6790 6790 6790 0
35 20250224 191200 655798470 6790 6790 6790 6790 0
36 20250224 191100 655798470 6790 6790 6790 6790 0
37 20250224 191000 655798470 6790 6790 6790 6790 0
38 20250224 190900 655798470 6790 6790 6790 6790 0
39 20250224 190800 655798470 6790 6790 6790 6790 0
40 20250224 190700 655798470 6790 6790 6790 6790 0
41 20250224 190600 655798470 6790 6790 6790 6790 0
42 20250224 190500 655798470 6790 6790 6790 6790 0
43 20250224 190400 655798470 6790 6790 6790 6790 0
44 20250224 190300 655798470 6790 6790 6790 6790 0
45 20250224 190200 655798470 6790 6790 6790 6790 0
46 20250224 190100 655798470 6790 6790 6790 6790 0
47 20250224 190000 655798470 6790 6790 6790 6790 0
48 20250224 185900 655798470 6790 6790 6790 6790 0
49 20250224 185800 655798470 6790 6790 6790 6790 0
50 20250224 185700 655798470 6790 6790 6790 6790 0
51 20250224 185600 655798470 6790 6790 6790 6790 0
52 20250224 185500 655798470 6790 6790 6790 6790 0
53 20250224 185400 655798470 6790 6790 6790 6790 0
54 20250224 185300 655798470 6790 6790 6790 6790 0
55 20250224 185200 655798470 6790 6790 6790 6790 0
56 20250224 185100 655798470 6790 6790 6790 6790 0
57 20250224 185000 655798470 6790 6790 6790 6790 0
58 20250224 184900 655798470 6790 6790 6790 6790 0
59 20250224 184800 655798470 6790 6790 6790 6790 0
60 20250224 184700 655798470 6790 6790 6790 6790 0
61 20250224 184600 655798470 6790 6790 6790 6790 0
62 20250224 184500 655798470 6790 6790 6790 6790 574
63 20250224 184400 655798470 6790 6790 6790 6790 0
64 20250224 184300 655798470 6790 6790 6790 6790 0
65 20250224 184200 655798470 6790 6790 6790 6790 0
66 20250224 184100 655798470 6790 6790 6790 6790 0
67 20250224 184000 655798470 6790 6790 6790 6790 0
68 20250224 183900 655798470 6790 6790 6790 6790 0
69 20250224 183800 655798470 6790 6790 6790 6790 0
70 20250224 183700 655798470 6790 6790 6790 6790 0
71 20250224 183600 655798470 6790 6790 6790 6790 0
72 20250224 183500 655798470 6790 6790 6790 6790 0
73 20250224 183400 655798470 6790 6790 6790 6790 0
74 20250224 183300 655798470 6790 6790 6790 6790 0
75 20250224 183200 655798470 6790 6790 6790 6790 0
76 20250224 183100 655798470 6790 6790 6790 6790 0
77 20250224 183000 655798470 6790 6790 6790 6790 0
78 20250224 182900 655798470 6790 6790 6790 6790 0
79 20250224 182800 655798470 6790 6790 6790 6790 0
80 20250224 182700 655798470 6790 6790 6790 6790 0
81 20250224 182600 655798470 6790 6790 6790 6790 0
82 20250224 182500 655798470 6790 6790 6790 6790 0
83 20250224 182400 655798470 6790 6790 6790 6790 0
84 20250224 182300 655798470 6790 6790 6790 6790 0
85 20250224 182200 655798470 6790 6790 6790 6790 0
86 20250224 182100 655798470 6790 6790 6790 6790 0
87 20250224 182000 655798470 6790 6790 6790 6790 0
88 20250224 181900 655798470 6790 6790 6790 6790 0
89 20250224 181800 655798470 6790 6790 6790 6790 0
90 20250224 181700 655798470 6790 6790 6790 6790 0
91 20250224 181600 655798470 6790 6790 6790 6790 0
92 20250224 181500 655798470 6790 6790 6790 6790 574
93 20250224 181400 655798470 6790 6790 6790 6790 0
94 20250224 181300 655798470 6790 6790 6790 6790 0
95 20250224 181200 655798470 6790 6790 6790 6790 0
96 20250224 181100 655798470 6790 6790 6790 6790 0
97 20250224 181000 655798470 6790 6790 6790 6790 0
98 20250224 180900 655798470 6790 6790 6790 6790 0
99 20250224 180800 655798470 6790 6790 6790 6790 0
100 20250224 180700 655798470 6790 6790 6790 6790 0
101 20250224 180600 655798470 6790 6790 6790 6790 0
102 20250224 180500 655798470 6790 6790 6790 6790 0
103 20250224 180400 655798470 6790 6790 6790 6790 0
104 20250224 180300 655798470 6790 6790 6790 6790 0
105 20250224 180200 655798470 6790 6790 6790 6790 0
106 20250224 180100 655798470 6790 6790 6790 6790 0
107 20250224 180000 655798470 6790 6790 6790 6790 0
108 20250224 175900 655798470 6790 6790 6790 6790 0
109 20250224 175800 655798470 6790 6790 6790 6790 0
110 20250224 175700 655798470 6790 6790 6790 6790 0
111 20250224 175600 655798470 6790 6790 6790 6790 0
112 20250224 175500 655798470 6790 6790 6790 6790 0
113 20250224 175400 655798470 6790 6790 6790 6790 0
114 20250224 175300 655798470 6790 6790 6790 6790 0
115 20250224 175200 655798470 6790 6790 6790 6790 0
116 20250224 175100 655798470 6790 6790 6790 6790 0
117 20250224 175000 655798470 6790 6790 6790 6790 0
118 20250224 174900 655798470 6790 6790 6790 6790 0
119 20250224 174800 655798470 6790 6790 6790 6790 0
120 20250224 174700 655798470 6790 6790 6790 6790 0
121 20250224 174600 655798470 6790 6790 6790 6790 0
122 20250224 174500 655798470 6790 6790 6790 6790 574
123 20250224 174400 655798470 6790 6790 6790 6790 0
124 20250224 174300 655798470 6790 6790 6790 6790 0
125 20250224 174200 655798470 6790 6790 6790 6790 0
126 20250224 174100 655798470 6790 6790 6790 6790 0
127 20250224 174000 655798470 6790 6790 6790 6790 0
128 20250224 173900 655798470 6790 6790 6790 6790 0
129 20250224 173800 655798470 6790 6790 6790 6790 0
130 20250224 173700 655798470 6790 6790 6790 6790 0
131 20250224 173600 655798470 6790 6790 6790 6790 0
132 20250224 173500 655798470 6790 6790 6790 6790 0
133 20250224 173400 655798470 6790 6790 6790 6790 0
134 20250224 173300 655798470 6790 6790 6790 6790 0
135 20250224 173200 655798470 6790 6790 6790 6790 0
136 20250224 173100 655798470 6790 6790 6790 6790 0
137 20250224 173000 655798470 6790 6790 6790 6790 0
138 20250224 172900 655798470 6790 6790 6790 6790 0
139 20250224 172800 655798470 6790 6790 6790 6790 0
140 20250224 172700 655798470 6790 6790 6790 6790 0
141 20250224 172600 655798470 6790 6790 6790 6790 0
142 20250224 172500 655798470 6790 6790 6790 6790 0
143 20250224 172400 655798470 6790 6790 6790 6790 0
144 20250224 172300 655798470 6790 6790 6790 6790 0
145 20250224 172200 655798470 6790 6790 6790 6790 0
146 20250224 172100 655798470 6790 6790 6790 6790 0
147 20250224 172000 655798470 6790 6790 6790 6790 0
148 20250224 171900 655798470 6790 6790 6790 6790 0
149 20250224 171800 655798470 6790 6790 6790 6790 0
150 20250224 171700 655798470 6790 6790 6790 6790 0
151 20250224 171600 655798470 6790 6790 6790 6790 0
152 20250224 171500 655798470 6790 6790 6790 6790 574
153 20250224 171400 655798470 6790 6790 6790 6790 0
154 20250224 171300 655798470 6790 6790 6790 6790 0
155 20250224 171200 655798470 6790 6790 6790 6790 0
156 20250224 171100 655798470 6790 6790 6790 6790 0
157 20250224 171000 655798470 6790 6790 6790 6790 0
158 20250224 170900 655798470 6790 6790 6790 6790 0
159 20250224 170800 655798470 6790 6790 6790 6790 0
160 20250224 170700 655798470 6790 6790 6790 6790 0
161 20250224 170600 655798470 6790 6790 6790 6790 0
162 20250224 170500 655798470 6790 6790 6790 6790 0
163 20250224 170400 655798470 6790 6790 6790 6790 0
164 20250224 170300 655798470 6790 6790 6790 6790 0
165 20250224 170200 655798470 6790 6790 6790 6790 0
166 20250224 170100 655798470 6790 6790 6790 6790 0
167 20250224 170000 655798470 6790 6790 6790 6790 0
168 20250224 165900 655798470 6790 6790 6790 6790 0
169 20250224 165800 655798470 6790 6790 6790 6790 0
170 20250224 165700 655798470 6790 6790 6790 6790 0
171 20250224 165600 655798470 6790 6790 6790 6790 0
172 20250224 165500 655798470 6790 6790 6790 6790 0
173 20250224 165400 655798470 6790 6790 6790 6790 0
174 20250224 165300 655798470 6790 6790 6790 6790 0
175 20250224 165200 655798470 6790 6790 6790 6790 0
176 20250224 165100 655798470 6790 6790 6790 6790 0
177 20250224 165000 655798470 6790 6790 6790 6790 0
178 20250224 164900 655798470 6790 6790 6790 6790 0
179 20250224 164800 655798470 6790 6790 6790 6790 0
180 20250224 164700 655798470 6790 6790 6790 6790 0
181 20250224 164600 655798470 6790 6790 6790 6790 0
182 20250224 164500 655798470 6790 6790 6790 6790 574
183 20250224 164400 655798470 6790 6790 6790 6790 0
184 20250224 164300 655798470 6790 6790 6790 6790 0
185 20250224 164200 655798470 6790 6790 6790 6790 0
186 20250224 164100 655798470 6790 6790 6790 6790 0
187 20250224 164000 655798470 6790 6790 6790 6790 0
188 20250224 163900 655798470 6790 6790 6790 6790 0
189 20250224 163800 655798470 6790 6790 6790 6790 0
190 20250224 163700 655798470 6790 6790 6790 6790 0
191 20250224 163600 655798470 6790 6790 6790 6790 0
192 20250224 163500 655798470 6790 6790 6790 6790 0
193 20250224 163400 655798470 6790 6790 6790 6790 0
194 20250224 163300 655798470 6790 6790 6790 6790 0
195 20250224 163200 655798470 6790 6790 6790 6790 0
196 20250224 163100 655798470 6790 6790 6790 6790 0
197 20250224 163000 655798470 6790 6790 6790 6790 0
198 20250224 162900 655798470 6790 6790 6790 6790 0
199 20250224 162800 655798470 6790 6790 6790 6790 0
200 20250224 162700 655798470 6790 6790 6790 6790 0
201 20250224 162600 655798470 6790 6790 6790 6790 0
202 20250224 162500 655798470 6790 6790 6790 6790 0
203 20250224 162400 655798470 6790 6790 6790 6790 0
204 20250224 162300 655798470 6790 6790 6790 6790 0
205 20250224 162200 655798470 6790 6790 6790 6790 0
206 20250224 162100 655798470 6790 6790 6790 6790 0
207 20250224 162000 655798470 6790 6790 6790 6790 0
208 20250224 161900 655798470 6790 6790 6790 6790 0
209 20250224 161800 655798470 6790 6790 6790 6790 0
210 20250224 161700 655798470 6790 6790 6790 6790 0
211 20250224 161600 655798470 6790 6790 6790 6790 0
212 20250224 161500 655798470 6790 6790 6790 6790 574
213 20250224 161400 655798470 6790 6790 6790 6790 0
214 20250224 161300 655798470 6790 6790 6790 6790 0
215 20250224 161200 655798470 6790 6790 6790 6790 0
216 20250224 161100 655798470 6790 6790 6790 6790 0
217 20250224 161000 655798470 6790 6790 6790 6790 0
218 20250224 160900 655798470 6790 6790 6790 6790 0
219 20250224 160800 655798470 6790 6790 6790 6790 0
220 20250224 160700 655798470 6790 6790 6790 6790 0
221 20250224 160600 655798470 6790 6790 6790 6790 0
222 20250224 160500 655798470 6790 6790 6790 6790 0
223 20250224 160400 655798470 6790 6790 6790 6790 0
224 20250224 160300 655798470 6790 6790 6790 6790 0
225 20250224 160200 655798470 6790 6790 6790 6790 0
226 20250224 160100 655798470 6790 6790 6790 6790 0
227 20250224 160000 655798470 6790 6790 6790 6790 0
228 20250224 155900 655798470 6790 6790 6790 6790 0
229 20250224 155800 655798470 6790 6790 6790 6790 0
230 20250224 155700 655798470 6790 6790 6790 6790 0
231 20250224 155600 655798470 6790 6790 6790 6790 0
232 20250224 155500 655798470 6790 6790 6790 6790 0
233 20250224 155400 655798470 6790 6790 6790 6790 0
234 20250224 155300 655798470 6790 6790 6790 6790 0
235 20250224 155200 655798470 6790 6790 6790 6790 0
236 20250224 155100 655798470 6790 6790 6790 6790 0
237 20250224 155000 655798470 6790 6790 6790 6790 0
238 20250224 154900 655798470 6790 6790 6790 6790 0
239 20250224 154800 655798470 6790 6790 6790 6790 0
240 20250224 154700 655798470 6790 6790 6790 6790 0
241 20250224 154600 655798470 6790 6790 6790 6790 0
242 20250224 154500 655798470 6790 6790 6790 6790 574
243 20250224 154400 655798470 6790 6790 6790 6790 0
244 20250224 154300 655798470 6790 6790 6790 6790 0
245 20250224 154200 655798470 6790 6790 6790 6790 0
246 20250224 154100 655798470 6790 6790 6790 6790 0
247 20250224 154000 655798470 6790 6790 6790 6790 0
248 20250224 153900 655798470 6790 6790 6790 6790 0
249 20250224 153800 655798470 6790 6790 6790 6790 0
250 20250224 153700 655798470 6790 6790 6790 6790 0
251 20250224 153600 655798470 6790 6790 6790 6790 0
252 20250224 153500 655798470 6790 6790 6790 6790 0
253 20250224 153400 655798470 6790 6790 6790 6790 0
254 20250224 153300 655798470 6790 6790 6790 6790 0
255 20250224 153200 655798470 6790 6790 6790 6790 0
256 20250224 153100 655798470 6790 6790 6790 6790 0
257 20250224 153000 655798470 6790 6790 6790 6790 574
258 20250224 152900 651901010 6820 6820 6820 6820 0
259 20250224 152800 651901010 6820 6820 6820 6820 0
260 20250224 152700 651901010 6820 6820 6820 6820 0
261 20250224 152600 651901010 6820 6820 6820 6820 0
262 20250224 152500 651901010 6820 6820 6820 6820 0
263 20250224 152400 651901010 6820 6820 6820 6820 0
264 20250224 152300 651901010 6820 6820 6820 6820 0
265 20250224 152200 651901010 6820 6820 6820 6820 0
266 20250224 152100 651901010 6820 6820 6820 6820 0
267 20250224 152000 651901010 6820 6820 6820 6820 0
268 20250224 151900 651901010 6820 6820 6820 6780 580
269 20250224 151800 647960590 6780 6780 6780 6780 90
270 20250224 151700 647350390 6780 6780 6780 6780 42
271 20250224 151600 647065630 6820 6790 6820 6780 123
272 20250224 151500 646230060 6820 6790 6820 6780 553
273 20250224 151400 642479040 6790 6800 6800 6780 131
274 20250224 151300 641589550 6790 6780 6790 6780 5
275 20250224 151200 641555620 6790 6790 6790 6790 84
276 20250224 151100 640985260 6770 6810 6820 6770 208
277 20250224 151000 639567520 6820 6790 6820 6790 17
278 20250224 150900 639451650 6820 6790 6820 6790 74
279 20250224 150800 638947570 6770 6770 6770 6770 0
280 20250224 150700 638947570 6770 6800 6800 6770 146
281 20250224 150600 637957430 6800 6780 6800 6780 4
282 20250224 150500 637930280 6780 6780 6780 6780 1
283 20250224 150400 637923500 6780 6780 6780 6780 2
284 20250224 150300 637909940 6780 6780 6780 6780 118
285 20250224 150200 637109900 6780 6810 6810 6780 4610
286 20250224 150100 605716040 6810 6790 6810 6790 742
287 20250224 150000 600677780 6780 6780 6780 6780 133
288 20250224 145900 599776040 6780 6780 6780 6780 2
289 20250224 145800 599762480 6780 6790 6800 6780 2191
290 20250224 145700 584903900 6780 6780 6780 6780 1263
291 20250224 145600 576340760 6780 6770 6790 6770 130
292 20250224 145500 575458520 6770 6770 6770 6770 1
293 20250224 145400 575451750 6770 6770 6770 6770 3
294 20250224 145300 575431440 6770 6770 6780 6770 49
295 20250224 145200 575099330 6780 6780 6780 6780 97
296 20250224 145100 574441670 6780 6780 6780 6780 1
297 20250224 145000 574434890 6780 6790 6790 6780 321
298 20250224 144900 572258490 6780 6780 6780 6780 134
299 20250224 144800 571349970 6790 6780 6790 6780 95
300 20250224 144700 570705800 6780 6780 6780 6780 5
301 20250224 144600 570671900 6770 6770 6770 6770 2
302 20250224 144500 570658360 6770 6770 6770 6770 202
303 20250224 144400 569290820 6770 6770 6770 6770 11
304 20250224 144300 569216350 6770 6770 6770 6770 2
305 20250224 144200 569202810 6770 6770 6770 6770 123
306 20250224 144100 568370100 6770 6770 6770 6770 0
307 20250224 144000 568370100 6770 6780 6780 6770 251
308 20250224 143900 566668440 6770 6770 6770 6770 2
309 20250224 143800 566654900 6780 6770 6780 6770 138
310 20250224 143700 565720620 6770 6770 6770 6770 3
311 20250224 143600 565700310 6770 6770 6770 6770 2
312 20250224 143500 565686770 6770 6780 6780 6770 125
313 20250224 143400 564839680 6780 6780 6780 6780 0
314 20250224 143300 564839680 6780 6780 6780 6780 3
315 20250224 143200 564819340 6770 6780 6780 6770 202
316 20250224 143100 563451360 6780 6780 6780 6780 146
317 20250224 143000 562461480 6780 6780 6780 6780 203
318 20250224 142900 561085140 6780 6790 6790 6780 3
319 20250224 142800 561064790 6780 6770 6780 6770 82
320 20250224 142700 560509620 6770 6770 6770 6770 125
321 20250224 142600 559663370 6780 6780 6790 6780 4
322 20250224 142500 559636230 6770 6770 6770 6770 52
323 20250224 142400 559284190 6770 6770 6780 6770 202
324 20250224 142300 557915420 6770 6770 6770 6770 3
325 20250224 142200 557895110 6770 6770 6770 6770 32
326 20250224 142100 557678470 6770 6770 6770 6770 1
327 20250224 142000 557671700 6770 6770 6770 6770 130
328 20250224 141900 556791600 6770 6770 6770 6770 3
329 20250224 141800 556771290 6770 6770 6780 6770 55
330 20250224 141700 556398490 6770 6780 6780 6770 85
331 20250224 141600 555822200 6780 6780 6780 6780 53
332 20250224 141500 555462860 6780 6780 6780 6780 2
333 20250224 141400 555449300 6780 6780 6780 6780 190
334 20250224 141300 554161100 6770 6770 6770 6770 415
335 20250224 141200 551351550 6770 6770 6780 6770 16
336 20250224 141100 551243200 6770 6770 6770 6770 2
337 20250224 141000 551229660 6770 6770 6770 6770 44
338 20250224 140900 550931780 6770 6780 6780 6770 157
339 20250224 140800 549868180 6780 6780 6780 6780 3
340 20250224 140700 549847840 6790 6770 6790 6770 377
341 20250224 140600 547289490 6770 6770 6770 6770 193
342 20250224 140500 545982880 6770 6770 6770 6770 3
343 20250224 140400 545962570 6770 6770 6770 6770 12
344 20250224 140300 545881330 6770 6770 6770 6770 1
345 20250224 140200 545874560 6780 6780 6780 6780 87
346 20250224 140100 545284700 6780 6770 6780 6770 40
347 20250224 140000 545013520 6770 6770 6770 6770 9
348 20250224 135900 544952590 6770 6780 6780 6770 86
349 20250224 135800 544369530 6780 6780 6780 6780 3
350 20250224 135700 544349190 6780 6780 6780 6780 2
351 20250224 135600 544335630 6780 6790 6790 6780 2
352 20250224 135500 544322060 6780 6780 6780 6780 147
353 20250224 135400 543325400 6780 6790 6790 6780 4
354 20250224 135300 543298270 6780 6770 6780 6770 21
355 20250224 135200 543155900 6770 6770 6770 6770 191
356 20250224 135100 541862830 6770 6770 6770 6770 11
357 20250224 135000 541788360 6780 6780 6780 6780 39
358 20250224 134900 541523940 6770 6770 6770 6770 3
359 20250224 134800 541503630 6770 6770 6770 6770 235
360 20250224 134700 539912680 6770 6770 6770 6770 57
361 20250224 134600 539526790 6770 6760 6770 6760 50
362 20250224 134500 539188300 6760 6760 6760 6760 131
363 20250224 134400 538302740 6770 6770 6770 6760 9
364 20250224 134300 538241840 6760 6760 6760 6760 93
365 20250224 134200 537613160 6760 6760 6760 6750 104
366 20250224 134100 536910230 6750 6750 6750 6750 236
367 20250224 134000 535317230 6740 6740 6740 6740 3
368 20250224 133900 535297010 6740 6740 6740 6740 2
369 20250224 133800 535283530 6740 6740 6740 6740 11
370 20250224 133700 535209390 6740 6740 6740 6740 221
371 20250224 133600 533719850 6740 6740 6740 6740 0
372 20250224 133500 533719850 6740 6730 6740 6730 5
373 20250224 133400 533686160 6740 6740 6740 6730 2127
374 20250224 133300 519368090 6740 6740 6740 6740 12
375 20250224 133200 519287210 6740 6740 6740 6740 8
376 20250224 133100 519233290 6740 6740 6740 6740 3
377 20250224 133000 519213070 6740 6740 6740 6740 128
378 20250224 132900 518350350 6740 6740 6740 6740 10
379 20250224 132800 518282950 6750 6740 6750 6740 51
380 20250224 132700 517938710 6740 6750 6760 6740 5
381 20250224 132600 517904970 6740 6740 6740 6740 86
382 20250224 132500 517325330 6760 6740 6760 6740 742
383 20250224 132400 512324230 6760 6740 6760 6740 3313
384 20250224 132300 489994580 6740 6740 6740 6740 120
385 20250224 132200 489185780 6760 6760 6760 6760 0
386 20250224 132100 489185780 6760 6750 6760 6750 233
387 20250224 132000 487611140 6740 6750 6750 6740 111
388 20250224 131900 486862000 6750 6750 6760 6750 543
389 20250224 131800 483196730 6740 6750 6750 6740 46
390 20250224 131700 482886250 6750 6750 6760 6750 19
391 20250224 131600 482757850 6730 6740 6740 6730 127
392 20250224 131500 481902520 6740 6740 6740 6740 8
393 20250224 131400 481848600 6740 6740 6740 6740 2
394 20250224 131300 481835120 6740 6740 6760 6740 221
395 20250224 131200 480343540 6740 6740 6760 6740 8
396 20250224 131100 480289590 6730 6730 6730 6730 12
397 20250224 131000 480208830 6720 6730 6730 6720 1475
398 20250224 130900 470295150 6720 6750 6750 6720 337
399 20250224 130800 468028330 6750 6750 6750 6750 0
400 20250224 130700 468028330 6750 6730 6750 6730 7
401 20250224 130600 467981140 6730 6730 6730 6730 364
402 20250224 130500 465531420 6730 6740 6740 6730 73
403 20250224 130400 465039840 6760 6760 6760 6760 0
404 20250224 130300 465039840 6760 6730 6760 6730 17
405 20250224 130200 464925360 6730 6740 6740 6730 121
406 20250224 130100 464110060 6740 6740 6740 6740 3
407 20250224 130000 464089840 6760 6740 6760 6740 53
408 20250224 125900 463732030 6740 6740 6740 6740 2
409 20250224 125800 463718550 6730 6740 6740 6730 141
410 20250224 125700 462769180 6740 6740 6740 6730 16
411 20250224 125600 462661360 6730 6730 6730 6730 3
412 20250224 125500 462641170 6730 6730 6730 6730 53
413 20250224 125400 462284480 6730 6730 6730 6730 87
414 20250224 125300 461698970 6730 6730 6730 6730 18
415 20250224 125200 461577830 6730 6720 6730 6720 248
416 20250224 125100 459910810 6730 6730 6730 6730 85
417 20250224 125000 459338760 6730 6730 6740 6730 16
418 20250224 124900 459231070 6730 6720 6730 6720 12
419 20250224 124800 459150420 6730 6730 6730 6730 20
420 20250224 124700 459015820 6730 6730 6730 6730 92
421 20250224 124600 458396660 6740 6730 6740 6730 18
422 20250224 124500 458275370 6730 6730 6730 6730 2
423 20250224 124400 458261910 6740 6730 6740 6720 148
424 20250224 124300 457266860 6730 6730 6730 6730 2
425 20250224 124200 457253400 6730 6730 6730 6730 3
426 20250224 124100 457233210 6730 6730 6730 6730 0
427 20250224 124000 457233210 6730 6730 6730 6730 96
428 20250224 123900 456587130 6730 6730 6730 6730 3
429 20250224 123800 456566940 6730 6720 6730 6720 95
430 20250224 123700 455927610 6720 6720 6720 6720 55
431 20250224 123600 455558010 6720 6730 6730 6720 645
432 20250224 123500 451218020 6730 6730 6740 6730 21
433 20250224 123400 451076600 6740 6730 6740 6730 105
434 20250224 123300 450369740 6730 6740 6750 6730 5
435 20250224 123200 450336060 6730 6730 6730 6730 2
436 20250224 123100 450322600 6730 6730 6740 6730 10
437 20250224 123000 450255290 6730 6730 6730 6730 63
438 20250224 122900 449831300 6740 6740 6740 6740 76
439 20250224 122800 449319060 6740 6740 6740 6740 3
440 20250224 122700 449298840 6750 6750 6750 6750 1
441 20250224 122600 449292090 6740 6740 6740 6740 96
442 20250224 122500 448645050 6740 6740 6740 6740 4
443 20250224 122400 448618090 6740 6740 6740 6740 3
444 20250224 122300 448597870 6730 6730 6730 6730 111
445 20250224 122200 447850840 6730 6730 6730 6730 138
446 20250224 122100 446922100 6740 6740 6740 6740 2501
447 20250224 122000 430065360 6750 6750 6750 6750 0
448 20250224 121900 430065360 6750 6740 6750 6740 127
449 20250224 121800 429208980 6740 6740 6740 6740 210
450 20250224 121700 427793580 6740 6740 6740 6740 2
451 20250224 121600 427780100 6740 6740 6740 6740 3
452 20250224 121500 427759880 6740 6740 6740 6740 134
453 20250224 121400 426856720 6740 6740 6740 6740 3
454 20250224 121300 426836500 6740 6740 6740 6740 8
455 20250224 121200 426782580 6740 6730 6740 6730 137
456 20250224 121100 425860400 6730 6730 6730 6730 2
457 20250224 121000 425846940 6730 6740 6740 6730 2
458 20250224 120900 425833470 6730 6730 6730 6730 12
459 20250224 120800 425752710 6730 6730 6730 6730 130
460 20250224 120700 424877810 6730 6730 6730 6730 1
461 20250224 120600 424871080 6730 6740 6740 6730 3
462 20250224 120500 424850880 6730 6740 6740 6730 68
463 20250224 120400 424393010 6750 6740 6750 6740 54
464 20250224 120300 424028550 6740 6740 6740 6740 52
465 20250224 120200 423678070 6730 6730 6730 6730 2
466 20250224 120100 423664610 6730 6730 6730 6730 131
467 20250224 120000 422782980 6730 6730 6730 6730 10
468 20250224 115900 422715680 6730 6730 6730 6730 15
469 20250224 115800 422614730 6730 6720 6730 6720 4
470 20250224 115700 422587840 6720 6720 6720 6720 126
471 20250224 115600 421741120 6720 6730 6730 6720 4
472 20250224 115500 421714220 6720 6720 6730 6720 43
473 20250224 115400 421424960 6720 6720 6730 6720 90
474 20250224 115300 420820110 6720 6720 6720 6720 1
475 20250224 115200 420813390 6730 6730 6730 6730 1
476 20250224 115100 420806660 6710 6720 6720 6710 93
477 20250224 115000 420181790 6720 6720 6730 6720 689
478 20250224 114900 415551500 6720 6720 6720 6720 1
479 20250224 114800 415544780 6720 6720 6720 6720 2
480 20250224 114700 415531340 6720 6720 6730 6720 142
481 20250224 114600 414577080 6720 6720 6720 6720 9
482 20250224 114500 414516600 6720 6720 6720 6720 2
483 20250224 114400 414503160 6720 6720 6730 6720 91
484 20250224 114300 413891630 6730 6730 6730 6730 9
485 20250224 114200 413831060 6740 6730 6740 6730 15
486 20250224 114100 413730090 6730 6730 6730 6730 24
487 20250224 114000 413568570 6730 6750 6750 6730 161
488 20250224 113900 412482440 6770 6760 6780 6760 20
489 20250224 113800 412346980 6780 6750 6780 6750 16
490 20250224 113700 412238790 6750 6750 6750 6750 40
491 20250224 113600 411968790 6770 6750 6770 6740 779
492 20250224 113500 406698640 6740 6740 6740 6730 75
493 20250224 113400 406193160 6730 6720 6730 6720 2001
494 20250224 113300 392746430 6720 6720 6720 6720 99
495 20250224 113200 392081150 6720 6720 6720 6720 46
496 20250224 113100 391772030 6730 6730 6730 6730 83
497 20250224 113000 391213440 6720 6720 6720 6720 2
498 20250224 112900 391200000 6720 6720 6720 6720 92
499 20250224 112800 390581760 6720 6720 6720 6720 0
500 20250224 112700 390581760 6720 6720 6770 6720 195
501 20250224 112600 389266260 6720 6720 6720 6720 4
502 20250224 112500 389239380 6730 6730 6730 6720 128
503 20250224 112400 388378370 6730 6720 6730 6720 14
504 20250224 112300 388284270 6720 6720 6720 6720 35
505 20250224 112200 388049070 6730 6730 6730 6730 93
506 20250224 112100 387423180 6760 6740 6760 6740 49
507 20250224 112000 387091980 6730 6720 6730 6720 10
508 20250224 111900 387024760 6720 6720 6720 6720 0
509 20250224 111800 387024760 6720 6710 6720 6710 562
510 20250224 111700 383249440 6710 6720 6720 6710 313
511 20250224 111600 381146110 6710 6710 6710 6710 703
512 20250224 111500 376428980 6710 6710 6710 6710 95
513 20250224 111400 375791530 6710 6710 6710 6710 137
514 20250224 111300 374872260 6710 6710 6710 6710 2
515 20250224 111200 374858840 6710 6720 6720 6710 13
516 20250224 111100 374771600 6710 6710 6720 6710 154
517 20250224 111000 373738120 6710 6720 6720 6710 88
518 20250224 110900 373146790 6710 6710 6710 6710 29
519 20250224 110800 372952200 6720 6720 6720 6720 2
520 20250224 110700 372938760 6710 6710 6720 6710 159
521 20250224 110600 371871850 6710 6710 6710 6710 72
522 20250224 110500 371388730 6710 6730 6730 6710 2127
523 20250224 110400 357095290 6720 6730 6730 6720 384
524 20250224 110300 354514800 6730 6720 6730 6720 44
525 20250224 110200 354219110 6720 6720 6720 6720 11
526 20250224 110100 354145190 6720 6720 6720 6720 7
527 20250224 110000 354098150 6720 6730 6730 6720 148
528 20250224 105900 353102450 6730 6730 6730 6730 2
529 20250224 105800 353088990 6730 6740 6740 6730 2
530 20250224 105700 353075520 6730 6740 6740 6730 141
531 20250224 105600 352126360 6740 6740 6740 6740 2
532 20250224 105500 352112880 6740 6730 6740 6730 53
533 20250224 105400 351755680 6730 6730 6730 6730 1
534 20250224 105300 351748950 6730 6730 6730 6730 131
535 20250224 105200 350867320 6740 6730 6740 6730 9
536 20250224 105100 350806680 6730 6720 6740 6720 185
537 20250224 105000 349563450 6720 6730 6730 6720 75
538 20250224 104900 349058740 6750 6760 6760 6720 115
539 20250224 104800 348285570 6750 6740 6750 6740 3
540 20250224 104700 348265340 6720 6720 6720 6720 52
541 20250224 104600 347915900 6720 6750 6750 6690 24105
542 20250224 104500 186149380 6750 6750 6750 6750 2
543 20250224 104400 186135880 6750 6750 6750 6750 9
544 20250224 104300 186075130 6750 6750 6750 6750 2
545 20250224 104200 186061630 6750 6750 6760 6750 140
546 20250224 104100 185116620 6750 6750 6750 6750 3
547 20250224 104000 185096370 6740 6740 6760 6740 211
548 20250224 103900 183670240 6740 6740 6740 6740 119
549 20250224 103800 182868180 6750 6740 6760 6740 11
550 20250224 103700 182793950 6740 6740 6740 6740 1
551 20250224 103600 182787210 6740 6740 6740 6740 2
552 20250224 103500 182773730 6740 6740 6740 6740 134
553 20250224 103400 181870570 6740 6740 6740 6740 0
554 20250224 103300 181870570 6740 6740 6740 6740 113
555 20250224 103200 181108950 6730 6730 6730 6730 630
556 20250224 103100 176869050 6740 6730 6740 6730 22
557 20250224 103000 176720890 6740 6740 6740 6740 448
558 20250224 102900 173701370 6740 6740 6740 6740 62
559 20250224 102800 173283490 6740 6740 6740 6740 142
560 20250224 102700 172326410 6740 6740 6740 6740 0
561 20250224 102600 172326410 6740 6740 6740 6740 10
562 20250224 102500 172259010 6740 6750 6750 6740 126
563 20250224 102400 171409610 6750 6750 6750 6750 2
564 20250224 102300 171396110 6750 6740 6750 6740 8
565 20250224 102200 171342120 6740 6760 6760 6740 705
566 20250224 102100 166576500 6750 6740 6750 6740 180
567 20250224 102000 165362790 6740 6740 6740 6740 0
568 20250224 101900 165362790 6740 6750 6750 6740 103
569 20250224 101800 164667570 6740 6740 6750 6740 93
570 20250224 101700 164040680 6740 6750 6750 6740 52
571 20250224 101600 163690190 6740 6740 6740 6740 13
572 20250224 101500 163602570 6740 6750 6750 6740 202
573 20250224 101400 162239090 6740 6740 6740 6740 137
574 20250224 101300 161315710 6740 6740 6740 6740 10
575 20250224 101200 161248310 6740 6740 6750 6740 334
576 20250224 101100 158996980 6740 6730 6740 6730 22
577 20250224 101000 158848720 6730 6730 6730 6730 119
578 20250224 100900 158047850 6730 6730 6740 6730 12
579 20250224 100800 157967080 6730 6740 6740 6730 555
580 20250224 100700 154231430 6740 6750 6750 6730 470
581 20250224 100600 151064210 6760 6760 6760 6750 12
582 20250224 100500 150983180 6750 6760 6760 6740 4
583 20250224 100400 150956190 6740 6740 6740 6740 78
584 20250224 100300 150430470 6740 6750 6750 6740 60
585 20250224 100200 150025880 6750 6750 6750 6750 3
586 20250224 100100 150005630 6750 6740 6750 6740 5
587 20250224 100000 149971910 6740 6750 6750 6740 737
588 20250224 095900 145002610 6750 6750 6750 6750 906
589 20250224 095800 138887110 6760 6750 6760 6750 121
590 20250224 095700 138070150 6750 6750 6750 6750 20
591 20250224 095600 137935150 6750 6760 6760 6750 115
592 20250224 095500 137158160 6760 6780 6790 6760 485
593 20250224 095400 133870650 6770 6760 6770 6760 15
594 20250224 095300 133769110 6770 6760 6770 6760 162
595 20250224 095200 132673260 6760 6780 6780 6760 77
596 20250224 095100 132152160 6780 6780 6780 6760 38
597 20250224 095000 131894930 6780 6750 6780 6750 31
598 20250224 094900 131685370 6750 6750 6750 6750 334
599 20250224 094800 129430870 6750 6760 6760 6750 17
600 20250224 094700 129315970 6750 6750 6760 6750 5
601 20250224 094600 129282210 6750 6750 6750 6750 80
602 20250224 094500 128742210 6750 6770 6770 6750 712
603 20250224 094400 123931070 6770 6770 6770 6770 7
604 20250224 094300 123883680 6770 6760 6770 6760 13
605 20250224 094200 123795690 6760 6770 6770 6760 553
606 20250224 094100 120052020 6770 6770 6770 6770 2
607 20250224 094000 120038480 6770 6770 6770 6770 1
608 20250224 093900 120031710 6780 6770 6780 6770 258
609 20250224 093800 118285040 6780 6800 6800 6780 40
610 20250224 093700 118013780 6790 6780 6790 6780 114
611 20250224 093600 117240840 6790 6790 6790 6790 11
612 20250224 093500 117166150 6800 6790 6800 6780 1074
613 20250224 093400 109864440 6790 6790 6790 6790 147
614 20250224 093300 108866310 6780 6790 6790 6780 352
615 20250224 093200 106476570 6790 6770 6790 6770 43
616 20250224 093100 106184700 6770 6760 6770 6760 136
617 20250224 093000 105264820 6760 6770 6770 6760 1085
618 20250224 092900 97929640 6770 6780 6780 6770 110
619 20250224 092800 97184840 6770 6780 6780 6770 98
620 20250224 092700 96520510 6790 6800 6810 6790 91
621 20250224 092600 95901980 6790 6790 6790 6790 3
622 20250224 092500 95881610 6760 6780 6780 6760 617
623 20250224 092400 91709770 6770 6790 6800 6770 1244
624 20250224 092300 83260300 6760 6760 6760 6760 0
625 20250224 092200 83260300 6760 6760 6760 6760 0
626 20250224 092100 83260300 6760 6760 6760 6760 0
627 20250224 092000 83260300 6760 6760 6760 6760 0
628 20250224 091900 83260300 6760 6780 6790 6710 2031
629 20250224 091800 69594720 6800 6800 6800 6800 2
630 20250224 091700 69581120 6800 6800 6800 6800 28
631 20250224 091600 69390720 6800 6790 6800 6790 132
632 20250224 091500 68494380 6790 6790 6790 6790 3
633 20250224 091400 68474010 6730 6750 6800 6700 4446
634 20250224 091300 38586270 6750 6770 6770 6750 860
635 20250224 091200 32778420 6760 6760 6760 6760 0
636 20250224 091100 32778420 6760 6770 6770 6760 315
637 20250224 091000 30647870 6780 6780 6780 6780 2
638 20250224 090900 30634310 6780 6790 6790 6780 166
639 20250224 090800 29508760 6790 6790 6790 6790 57
640 20250224 090700 29121730 6790 6790 6790 6790 0
641 20250224 090600 29121730 6790 6790 6790 6790 122
642 20250224 090500 28293350 6810 6800 6810 6800 277
643 20250224 090400 26409550 6820 6820 6820 6800 324
644 20250224 090300 24205750 6820 6770 6820 6750 516
645 20250224 090200 20717870 6770 6790 6790 6770 850
646 20250224 090100 14948090 6780 6780 6870 6770 366
647 20250224 090000 12465130 6880 6820 6880 6790 1829