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

653
069080/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,195100,971522800,13700,13700,13700,13700,3481
20250224,195000,971522800,13700,13700,13700,13700,0
20250224,194900,971522800,13700,13700,13700,13700,0
20250224,194800,971522800,13700,13700,13700,13700,0
20250224,194700,971522800,13700,13700,13700,13700,0
20250224,194600,971522800,13700,13700,13700,13700,0
20250224,194500,971522800,13700,13700,13700,13700,0
20250224,194400,971522800,13700,13700,13700,13700,0
20250224,194300,971522800,13700,13700,13700,13700,0
20250224,194200,971522800,13700,13700,13700,13700,0
20250224,194100,971522800,13700,13700,13700,13700,0
20250224,194000,971522800,13700,13700,13700,13700,0
20250224,193900,971522800,13700,13700,13700,13700,0
20250224,193800,971522800,13700,13700,13700,13700,0
20250224,193700,971522800,13700,13700,13700,13700,0
20250224,193600,971522800,13700,13700,13700,13700,0
20250224,193500,971522800,13700,13700,13700,13700,0
20250224,193400,971522800,13700,13700,13700,13700,0
20250224,193300,971522800,13700,13700,13700,13700,0
20250224,193200,971522800,13700,13700,13700,13700,0
20250224,193100,971522800,13700,13700,13700,13700,0
20250224,193000,971522800,13700,13700,13700,13700,0
20250224,192900,971522800,13700,13700,13700,13700,0
20250224,192800,971522800,13700,13700,13700,13700,0
20250224,192700,971522800,13700,13700,13700,13700,0
20250224,192600,971522800,13700,13700,13700,13700,0
20250224,192500,971522800,13700,13700,13700,13700,0
20250224,192400,971522800,13700,13700,13700,13700,0
20250224,192300,971522800,13700,13700,13700,13700,0
20250224,192200,971522800,13700,13700,13700,13700,0
20250224,192100,971522800,13700,13700,13700,13700,3481
20250224,192000,971522800,13700,13700,13700,13700,0
20250224,191900,971522800,13700,13700,13700,13700,0
20250224,191800,971522800,13700,13700,13700,13700,0
20250224,191700,971522800,13700,13700,13700,13700,0
20250224,191600,971522800,13700,13700,13700,13700,0
20250224,191500,971522800,13700,13700,13700,13700,0
20250224,191400,971522800,13700,13700,13700,13700,0
20250224,191300,971522800,13700,13700,13700,13700,0
20250224,191200,971522800,13700,13700,13700,13700,0
20250224,191100,971522800,13700,13700,13700,13700,0
20250224,191000,971522800,13700,13700,13700,13700,0
20250224,190900,971522800,13700,13700,13700,13700,0
20250224,190800,971522800,13700,13700,13700,13700,0
20250224,190700,971522800,13700,13700,13700,13700,0
20250224,190600,971522800,13700,13700,13700,13700,0
20250224,190500,971522800,13700,13700,13700,13700,0
20250224,190400,971522800,13700,13700,13700,13700,0
20250224,190300,971522800,13700,13700,13700,13700,0
20250224,190200,971522800,13700,13700,13700,13700,0
20250224,190100,971522800,13700,13700,13700,13700,0
20250224,190000,971522800,13700,13700,13700,13700,0
20250224,185900,971522800,13700,13700,13700,13700,0
20250224,185800,971522800,13700,13700,13700,13700,0
20250224,185700,971522800,13700,13700,13700,13700,0
20250224,185600,971522800,13700,13700,13700,13700,0
20250224,185500,971522800,13700,13700,13700,13700,0
20250224,185400,971522800,13700,13700,13700,13700,0
20250224,185300,971522800,13700,13700,13700,13700,0
20250224,185200,971522800,13700,13700,13700,13700,0
20250224,185100,971522800,13700,13700,13700,13700,3481
20250224,185000,971522800,13700,13700,13700,13700,0
20250224,184900,971522800,13700,13700,13700,13700,0
20250224,184800,971522800,13700,13700,13700,13700,0
20250224,184700,971522800,13700,13700,13700,13700,0
20250224,184600,971522800,13700,13700,13700,13700,0
20250224,184500,971522800,13700,13700,13700,13700,0
20250224,184400,971522800,13700,13700,13700,13700,0
20250224,184300,971522800,13700,13700,13700,13700,0
20250224,184200,971522800,13700,13700,13700,13700,0
20250224,184100,971522800,13700,13700,13700,13700,0
20250224,184000,971522800,13700,13700,13700,13700,0
20250224,183900,971522800,13700,13700,13700,13700,0
20250224,183800,971522800,13700,13700,13700,13700,0
20250224,183700,971522800,13700,13700,13700,13700,0
20250224,183600,971522800,13700,13700,13700,13700,0
20250224,183500,971522800,13700,13700,13700,13700,0
20250224,183400,971522800,13700,13700,13700,13700,0
20250224,183300,971522800,13700,13700,13700,13700,0
20250224,183200,971522800,13700,13700,13700,13700,0
20250224,183100,971522800,13700,13700,13700,13700,0
20250224,183000,971522800,13700,13700,13700,13700,0
20250224,182900,971522800,13700,13700,13700,13700,0
20250224,182800,971522800,13700,13700,13700,13700,0
20250224,182700,971522800,13700,13700,13700,13700,0
20250224,182600,971522800,13700,13700,13700,13700,0
20250224,182500,971522800,13700,13700,13700,13700,0
20250224,182400,971522800,13700,13700,13700,13700,0
20250224,182300,971522800,13700,13700,13700,13700,0
20250224,182200,971522800,13700,13700,13700,13700,0
20250224,182100,971522800,13700,13700,13700,13700,3481
20250224,182000,971522800,13700,13700,13700,13700,0
20250224,181900,971522800,13700,13700,13700,13700,0
20250224,181800,971522800,13700,13700,13700,13700,0
20250224,181700,971522800,13700,13700,13700,13700,0
20250224,181600,971522800,13700,13700,13700,13700,0
20250224,181500,971522800,13700,13700,13700,13700,0
20250224,181400,971522800,13700,13700,13700,13700,0
20250224,181300,971522800,13700,13700,13700,13700,0
20250224,181200,971522800,13700,13700,13700,13700,0
20250224,181100,971522800,13700,13700,13700,13700,0
20250224,181000,971522800,13700,13700,13700,13700,0
20250224,180900,971522800,13700,13700,13700,13700,0
20250224,180800,971522800,13700,13700,13700,13700,0
20250224,180700,971522800,13700,13700,13700,13700,0
20250224,180600,971522800,13700,13700,13700,13700,0
20250224,180500,971522800,13700,13700,13700,13700,0
20250224,180400,971522800,13700,13700,13700,13700,0
20250224,180300,971522800,13700,13700,13700,13700,0
20250224,180200,971522800,13700,13700,13700,13700,0
20250224,180100,971522800,13700,13700,13700,13700,0
20250224,180000,971522800,13700,13700,13700,13700,0
20250224,175900,971522800,13700,13700,13700,13700,0
20250224,175800,971522800,13700,13700,13700,13700,0
20250224,175700,971522800,13700,13700,13700,13700,0
20250224,175600,971522800,13700,13700,13700,13700,0
20250224,175500,971522800,13700,13700,13700,13700,0
20250224,175400,971522800,13700,13700,13700,13700,0
20250224,175300,971522800,13700,13700,13700,13700,0
20250224,175200,971522800,13700,13700,13700,13700,0
20250224,175100,971522800,13700,13700,13700,13700,3481
20250224,175000,971522800,13700,13700,13700,13700,0
20250224,174900,971522800,13700,13700,13700,13700,0
20250224,174800,971522800,13700,13700,13700,13700,0
20250224,174700,971522800,13700,13700,13700,13700,0
20250224,174600,971522800,13700,13700,13700,13700,0
20250224,174500,971522800,13700,13700,13700,13700,0
20250224,174400,971522800,13700,13700,13700,13700,0
20250224,174300,971522800,13700,13700,13700,13700,0
20250224,174200,971522800,13700,13700,13700,13700,0
20250224,174100,971522800,13700,13700,13700,13700,0
20250224,174000,971522800,13700,13700,13700,13700,0
20250224,173900,971522800,13700,13700,13700,13700,0
20250224,173800,971522800,13700,13700,13700,13700,0
20250224,173700,971522800,13700,13700,13700,13700,0
20250224,173600,971522800,13700,13700,13700,13700,0
20250224,173500,971522800,13700,13700,13700,13700,0
20250224,173400,971522800,13700,13700,13700,13700,0
20250224,173300,971522800,13700,13700,13700,13700,0
20250224,173200,971522800,13700,13700,13700,13700,0
20250224,173100,971522800,13700,13700,13700,13700,0
20250224,173000,971522800,13700,13700,13700,13700,0
20250224,172900,971522800,13700,13700,13700,13700,0
20250224,172800,971522800,13700,13700,13700,13700,0
20250224,172700,971522800,13700,13700,13700,13700,0
20250224,172600,971522800,13700,13700,13700,13700,0
20250224,172500,971522800,13700,13700,13700,13700,0
20250224,172400,971522800,13700,13700,13700,13700,0
20250224,172300,971522800,13700,13700,13700,13700,0
20250224,172200,971522800,13700,13700,13700,13700,0
20250224,172100,971522800,13700,13700,13700,13700,3481
20250224,172000,971522800,13700,13700,13700,13700,0
20250224,171900,971522800,13700,13700,13700,13700,0
20250224,171800,971522800,13700,13700,13700,13700,0
20250224,171700,971522800,13700,13700,13700,13700,0
20250224,171600,971522800,13700,13700,13700,13700,0
20250224,171500,971522800,13700,13700,13700,13700,0
20250224,171400,971522800,13700,13700,13700,13700,0
20250224,171300,971522800,13700,13700,13700,13700,0
20250224,171200,971522800,13700,13700,13700,13700,0
20250224,171100,971522800,13700,13700,13700,13700,0
20250224,171000,971522800,13700,13700,13700,13700,0
20250224,170900,971522800,13700,13700,13700,13700,0
20250224,170800,971522800,13700,13700,13700,13700,0
20250224,170700,971522800,13700,13700,13700,13700,0
20250224,170600,971522800,13700,13700,13700,13700,0
20250224,170500,971522800,13700,13700,13700,13700,0
20250224,170400,971522800,13700,13700,13700,13700,0
20250224,170300,971522800,13700,13700,13700,13700,0
20250224,170200,971522800,13700,13700,13700,13700,0
20250224,170100,971522800,13700,13700,13700,13700,0
20250224,170000,971522800,13700,13700,13700,13700,0
20250224,165900,971522800,13700,13700,13700,13700,0
20250224,165800,971522800,13700,13700,13700,13700,0
20250224,165700,971522800,13700,13700,13700,13700,0
20250224,165600,971522800,13700,13700,13700,13700,0
20250224,165500,971522800,13700,13700,13700,13700,0
20250224,165400,971522800,13700,13700,13700,13700,0
20250224,165300,971522800,13700,13700,13700,13700,0
20250224,165200,971522800,13700,13700,13700,13700,0
20250224,165100,971522800,13700,13700,13700,13700,3481
20250224,165000,971522800,13700,13700,13700,13700,0
20250224,164900,971522800,13700,13700,13700,13700,0
20250224,164800,971522800,13700,13700,13700,13700,0
20250224,164700,971522800,13700,13700,13700,13700,0
20250224,164600,971522800,13700,13700,13700,13700,0
20250224,164500,971522800,13700,13700,13700,13700,0
20250224,164400,971522800,13700,13700,13700,13700,0
20250224,164300,971522800,13700,13700,13700,13700,0
20250224,164200,971522800,13700,13700,13700,13700,0
20250224,164100,971522800,13700,13700,13700,13700,0
20250224,164000,971522800,13700,13700,13700,13700,0
20250224,163900,971522800,13700,13700,13700,13700,0
20250224,163800,971522800,13700,13700,13700,13700,0
20250224,163700,971522800,13700,13700,13700,13700,0
20250224,163600,971522800,13700,13700,13700,13700,0
20250224,163500,971522800,13700,13700,13700,13700,0
20250224,163400,971522800,13700,13700,13700,13700,0
20250224,163300,971522800,13700,13700,13700,13700,0
20250224,163200,971522800,13700,13700,13700,13700,0
20250224,163100,971522800,13700,13700,13700,13700,0
20250224,163000,971522800,13700,13700,13700,13700,0
20250224,162900,971522800,13700,13700,13700,13700,0
20250224,162800,971522800,13700,13700,13700,13700,0
20250224,162700,971522800,13700,13700,13700,13700,0
20250224,162600,971522800,13700,13700,13700,13700,0
20250224,162500,971522800,13700,13700,13700,13700,0
20250224,162400,971522800,13700,13700,13700,13700,0
20250224,162300,971522800,13700,13700,13700,13700,0
20250224,162200,971522800,13700,13700,13700,13700,0
20250224,162100,971522800,13700,13700,13700,13700,3481
20250224,162000,971522800,13700,13700,13700,13700,0
20250224,161900,971522800,13700,13700,13700,13700,0
20250224,161800,971522800,13700,13700,13700,13700,0
20250224,161700,971522800,13700,13700,13700,13700,0
20250224,161600,971522800,13700,13700,13700,13700,0
20250224,161500,971522800,13700,13700,13700,13700,0
20250224,161400,971522800,13700,13700,13700,13700,0
20250224,161300,971522800,13700,13700,13700,13700,0
20250224,161200,971522800,13700,13700,13700,13700,0
20250224,161100,971522800,13700,13700,13700,13700,0
20250224,161000,971522800,13700,13700,13700,13700,0
20250224,160900,971522800,13700,13700,13700,13700,0
20250224,160800,971522800,13700,13700,13700,13700,0
20250224,160700,971522800,13700,13700,13700,13700,0
20250224,160600,971522800,13700,13700,13700,13700,0
20250224,160500,971522800,13700,13700,13700,13700,0
20250224,160400,971522800,13700,13700,13700,13700,0
20250224,160300,971522800,13700,13700,13700,13700,0
20250224,160200,971522800,13700,13700,13700,13700,0
20250224,160100,971522800,13700,13700,13700,13700,0
20250224,160000,971522800,13700,13700,13700,13700,0
20250224,155900,971522800,13700,13700,13700,13700,0
20250224,155800,971522800,13700,13700,13700,13700,0
20250224,155700,971522800,13700,13700,13700,13700,0
20250224,155600,971522800,13700,13700,13700,13700,0
20250224,155500,971522800,13700,13700,13700,13700,0
20250224,155400,971522800,13700,13700,13700,13700,0
20250224,155300,971522800,13700,13700,13700,13700,0
20250224,155200,971522800,13700,13700,13700,13700,0
20250224,155100,971522800,13700,13700,13700,13700,3481
20250224,155000,971522800,13700,13700,13700,13700,0
20250224,154900,971522800,13700,13700,13700,13700,0
20250224,154800,971522800,13700,13700,13700,13700,0
20250224,154700,971522800,13700,13700,13700,13700,0
20250224,154600,971522800,13700,13700,13700,13700,0
20250224,154500,971522800,13700,13700,13700,13700,0
20250224,154400,971522800,13700,13700,13700,13700,0
20250224,154300,971522800,13700,13700,13700,13700,0
20250224,154200,971522800,13700,13700,13700,13700,0
20250224,154100,971522800,13700,13700,13700,13700,0
20250224,154000,971522800,13700,13700,13700,13700,0
20250224,153900,971522800,13700,13700,13700,13700,0
20250224,153800,971522800,13700,13700,13700,13700,0
20250224,153700,971522800,13700,13700,13700,13700,0
20250224,153600,971522800,13700,13700,13700,13700,0
20250224,153500,971522800,13700,13700,13700,13700,0
20250224,153400,971522800,13700,13700,13700,13700,0
20250224,153300,971522800,13700,13700,13700,13700,0
20250224,153200,971522800,13700,13700,13700,13700,0
20250224,153100,971522800,13700,13700,13700,13700,0
20250224,153000,971522800,13700,13700,13700,13700,3481
20250224,152900,923833100,13720,13720,13720,13720,0
20250224,152800,923833100,13720,13720,13720,13720,0
20250224,152700,923833100,13720,13720,13720,13720,0
20250224,152600,923833100,13720,13720,13720,13720,0
20250224,152500,923833100,13720,13720,13720,13720,0
20250224,152400,923833100,13720,13720,13720,13720,0
20250224,152300,923833100,13720,13720,13720,13720,0
20250224,152200,923833100,13720,13720,13720,13720,0
20250224,152100,923833100,13720,13720,13720,13720,0
20250224,152000,923833100,13720,13720,13720,13720,0
20250224,151900,923833100,13720,13720,13750,13710,27
20250224,151800,923462380,13710,13720,13720,13710,189
20250224,151700,920869730,13710,13720,13720,13710,161
20250224,151600,918661310,13720,13720,13720,13720,186
20250224,151500,916109390,13720,13720,13720,13720,125
20250224,151400,914394390,13710,13710,13710,13710,66
20250224,151300,913489530,13710,13720,13720,13710,175
20250224,151200,911089120,13720,13720,13720,13720,25
20250224,151100,910746120,13720,13730,13730,13710,346
20250224,151000,906000560,13720,13720,13720,13720,7
20250224,150900,905904520,13720,13720,13720,13720,26
20250224,150800,905547800,13720,13720,13720,13720,47
20250224,150700,904902960,13730,13720,13740,13720,117
20250224,150600,903296780,13720,13710,13720,13710,143
20250224,150500,901335850,13700,13710,13710,13700,48
20250224,150400,900677930,13710,13720,13720,13710,16
20250224,150300,900458560,13720,13710,13720,13710,95
20250224,150200,899155690,13700,13710,13710,13700,6136
20250224,150100,815087350,13710,13710,13710,13710,73
20250224,150000,814086520,13710,13710,13710,13710,128
20250224,145900,812331640,13710,13710,13710,13710,56
20250224,145800,811563880,13710,13720,13720,13710,377
20250224,145700,806395200,13720,13710,13720,13710,51
20250224,145600,805695870,13720,13710,13720,13710,44
20250224,145500,805092430,13710,13720,13720,13710,667
20250224,145400,795942340,13720,13720,13720,13720,118
20250224,145300,794323380,13720,13730,13730,13710,848
20250224,145200,782690360,13720,13720,13720,13720,28
20250224,145100,782306200,13720,13720,13720,13720,561
20250224,145000,774609280,13720,13730,13730,13720,828
20250224,144900,763243840,13730,13730,13730,13730,8
20250224,144800,763134000,13740,13740,13740,13740,2
20250224,144700,763106520,13730,13730,13730,13730,284
20250224,144600,759207200,13740,13740,13740,13740,25
20250224,144500,758863700,13730,13740,13740,13730,132
20250224,144400,757050170,13740,13730,13740,13730,79
20250224,144300,755965000,13740,13740,13740,13740,95
20250224,144200,754659700,13740,13740,13750,13740,74
20250224,144100,753642840,13740,13740,13740,13740,33
20250224,144000,753189420,13740,13740,13740,13740,7
20250224,143900,753093240,13740,13740,13750,13740,120
20250224,143800,751443440,13740,13740,13750,13740,24
20250224,143700,751113670,13740,13740,13740,13740,14
20250224,143600,750921310,13750,13750,13750,13750,0
20250224,143500,750921310,13750,13750,13750,13750,0
20250224,143400,750921310,13750,13750,13750,13750,0
20250224,143300,750921310,13750,13750,13750,13750,0
20250224,143200,750921310,13750,13740,13750,13740,95
20250224,143100,749616000,13740,13730,13740,13730,179
20250224,143000,747156780,13730,13730,13730,13730,15
20250224,142900,746950830,13740,13740,13740,13740,34
20250224,142800,746483670,13740,13740,13740,13740,26
20250224,142700,746126430,13740,13740,13740,13740,15
20250224,142600,745920330,13750,13750,13750,13750,3
20250224,142500,745879080,13750,13750,13750,13750,3
20250224,142400,745837830,13750,13750,13750,13750,2
20250224,142300,745810330,13750,13750,13750,13750,3
20250224,142200,745769080,13740,13740,13740,13740,32
20250224,142100,745329400,13750,13750,13750,13750,0
20250224,142000,745329400,13750,13750,13750,13750,0
20250224,141900,745329400,13750,13750,13750,13750,1
20250224,141800,745315650,13750,13750,13750,13750,0
20250224,141700,745315650,13750,13740,13750,13740,3
20250224,141600,745274420,13740,13740,13740,13740,1
20250224,141500,745260680,13740,13740,13740,13740,8
20250224,141400,745150760,13740,13740,13740,13740,31
20250224,141300,744724820,13740,13740,13740,13740,0
20250224,141200,744724820,13740,13740,13740,13740,0
20250224,141100,744724820,13740,13740,13740,13740,69
20250224,141000,743776760,13740,13740,13740,13740,1
20250224,140900,743763020,13740,13740,13740,13740,0
20250224,140800,743763020,13740,13740,13740,13740,1
20250224,140700,743749280,13730,13750,13750,13730,11
20250224,140600,743598230,13750,13750,13750,13750,1
20250224,140500,743584480,13740,13740,13740,13740,0
20250224,140400,743584480,13740,13740,13740,13740,0
20250224,140300,743584480,13740,13740,13740,13740,10
20250224,140200,743447080,13740,13740,13740,13740,0
20250224,140100,743447080,13740,13740,13740,13740,1
20250224,140000,743433340,13740,13750,13750,13740,22
20250224,135900,743131050,13750,13750,13750,13750,1
20250224,135800,743117300,13740,13740,13740,13740,0
20250224,135700,743117300,13740,13740,13740,13740,0
20250224,135600,743117300,13740,13740,13740,13740,41
20250224,135500,742553960,13730,13730,13730,13730,0
20250224,135400,742553960,13730,13730,13730,13730,1
20250224,135300,742540230,13740,13740,13740,13740,2
20250224,135200,742512750,13730,13730,13730,13730,0
20250224,135100,742512750,13730,13730,13730,13730,0
20250224,135000,742512750,13730,13730,13730,13730,29
20250224,134900,742114580,13740,13740,13740,13740,0
20250224,134800,742114580,13740,13740,13740,13740,9
20250224,134700,741990920,13750,13750,13750,13750,0
20250224,134600,741990920,13750,13750,13750,13740,11
20250224,134500,741839710,13760,13760,13760,13760,122
20250224,134400,740160990,13770,13770,13770,13770,0
20250224,134300,740160990,13770,13770,13770,13770,102
20250224,134200,738756450,13770,13770,13770,13770,24
20250224,134100,738425970,13770,13770,13770,13770,19
20250224,134000,738164340,13770,13770,13770,13770,20
20250224,133900,737888940,13770,13760,13770,13760,132
20250224,133800,736072420,13750,13760,13760,13750,24
20250224,133700,735742190,13750,13750,13750,13750,3
20250224,133600,735700940,13740,13750,13750,13740,41
20250224,133500,735137300,13740,13750,13750,13740,21
20250224,133400,734848560,13740,13730,13740,13730,56
20250224,133300,734079670,13730,13730,13730,13730,1
20250224,133200,734065940,13710,13720,13720,13710,142
20250224,133100,732118570,13720,13720,13720,13720,0
20250224,133000,732118570,13720,13720,13720,13720,0
20250224,132900,732118570,13720,13720,13720,13720,0
20250224,132800,732118570,13720,13720,13720,13720,589
20250224,132700,724037490,13730,13730,13730,13730,1
20250224,132600,724023760,13730,13720,13730,13720,22
20250224,132500,723721900,13720,13720,13720,13720,138
20250224,132400,721828540,13710,13720,13720,13710,128
20250224,132300,720073050,13730,13740,13740,13730,297
20250224,132200,715993640,13740,13740,13740,13740,40
20250224,132100,715444040,13740,13740,13740,13740,3
20250224,132000,715402820,13740,13740,13740,13740,1
20250224,131900,715389080,13730,13730,13730,13730,0
20250224,131800,715389080,13730,13730,13730,13730,0
20250224,131700,715389080,13730,13730,13730,13730,0
20250224,131600,715389080,13730,13730,13730,13730,14
20250224,131500,715196860,13720,13730,13730,13720,42
20250224,131400,714620600,13730,13730,13730,13730,1
20250224,131300,714606870,13720,13720,13720,13720,3
20250224,131200,714565710,13720,13720,13720,13720,0
20250224,131100,714565710,13720,13720,13720,13720,13
20250224,131000,714387350,13730,13730,13730,13730,0
20250224,130900,714387350,13730,13730,13730,13730,0
20250224,130800,714387350,13730,13730,13730,13730,0
20250224,130700,714387350,13730,13720,13730,13720,14
20250224,130600,714195260,13730,13730,13730,13730,127
20250224,130500,712451550,13740,13740,13740,13740,6
20250224,130400,712369110,13740,13740,13740,13740,0
20250224,130300,712369110,13740,13740,13740,13740,0
20250224,130200,712369110,13740,13740,13740,13740,0
20250224,130100,712369110,13740,13730,13770,13730,605
20250224,130000,704047660,13710,13710,13710,13710,0
20250224,125900,704047660,13710,13710,13710,13710,0
20250224,125800,704047660,13710,13710,13710,13710,281
20250224,125700,700195150,13710,13710,13710,13710,0
20250224,125600,700195150,13710,13710,13710,13710,89
20250224,125500,698974960,13710,13710,13710,13710,277
20250224,125400,695177290,13710,13720,13720,13710,10
20250224,125300,695040180,13720,13720,13720,13720,0
20250224,125200,695040180,13720,13720,13720,13720,525
20250224,125100,687837180,13730,13760,13760,13730,3171
20250224,125000,644240570,13760,13750,13760,13750,649
20250224,124900,635316780,13760,13760,13760,13760,0
20250224,124800,635316780,13760,13760,13760,13760,11
20250224,124700,635165420,13750,13750,13750,13750,0
20250224,124600,635165420,13750,13750,13750,13750,0
20250224,124500,635165420,13750,13750,13750,13750,0
20250224,124400,635165420,13750,13750,13750,13750,58
20250224,124300,634367920,13760,13760,13760,13760,15
20250224,124200,634161520,13760,13760,13760,13760,0
20250224,124100,634161520,13760,13750,13760,13750,3
20250224,124000,634120260,13760,13760,13760,13760,209
20250224,123900,631244420,13760,13760,13760,13760,1
20250224,123800,631230660,13760,13760,13760,13760,0
20250224,123700,631230660,13760,13760,13760,13760,0
20250224,123600,631230660,13760,13760,13760,13760,10
20250224,123500,631093060,13760,13760,13760,13760,20
20250224,123400,630817860,13760,13750,13760,13750,299
20250224,123300,626704190,13760,13780,13780,13760,169
20250224,123200,624375830,13790,13790,13790,13790,0
20250224,123100,624375830,13790,13790,13790,13790,0
20250224,123000,624375830,13790,13790,13790,13790,9
20250224,122900,624251720,13790,13790,13790,13790,0
20250224,122800,624251720,13790,13780,13790,13780,2
20250224,122700,624224150,13780,13780,13780,13780,0
20250224,122600,624224150,13780,13780,13780,13780,24
20250224,122500,623893430,13780,13780,13780,13780,13
20250224,122400,623714290,13770,13770,13770,13770,20
20250224,122300,623438890,13770,13770,13770,13770,0
20250224,122200,623438890,13770,13770,13770,13770,1
20250224,122100,623425120,13760,13760,13760,13760,77
20250224,122000,622365600,13760,13770,13770,13760,42
20250224,121900,621787580,13780,13780,13780,13780,2
20250224,121800,621760020,13800,13800,13800,13800,0
20250224,121700,621760020,13800,13800,13800,13800,1
20250224,121600,621746220,13780,13780,13780,13780,0
20250224,121500,621746220,13780,13780,13780,13780,1
20250224,121400,621732440,13780,13790,13790,13780,13
20250224,121300,621553190,13790,13790,13790,13790,1
20250224,121200,621539400,13790,13790,13790,13790,0
20250224,121100,621539400,13790,13790,13790,13790,0
20250224,121000,621539400,13790,13790,13790,13790,1
20250224,120900,621525610,13780,13770,13780,13770,32
20250224,120800,621084950,13770,13770,13770,13770,45
20250224,120700,620465300,13770,13770,13770,13770,0
20250224,120600,620465300,13770,13770,13770,13770,0
20250224,120500,620465300,13770,13770,13770,13770,20
20250224,120400,620189900,13760,13760,13760,13760,0
20250224,120300,620189900,13760,13760,13760,13760,1
20250224,120200,620176140,13760,13760,13760,13760,1
20250224,120100,620162380,13760,13760,13760,13760,21
20250224,120000,619873420,13760,13750,13760,13750,52
20250224,115900,619158410,13750,13750,13750,13750,4
20250224,115800,619103410,13750,13750,13750,13750,0
20250224,115700,619103410,13750,13750,13750,13750,3
20250224,115600,619062160,13740,13720,13740,13720,287
20250224,115500,615122740,13720,13710,13720,13710,405
20250224,115400,609566190,13710,13710,13710,13710,0
20250224,115300,609566190,13710,13710,13710,13710,4
20250224,115200,609511350,13720,13740,13740,13720,142
20250224,115100,607562400,13740,13740,13740,13740,1
20250224,115000,607548660,13730,13730,13740,13730,113
20250224,114900,605997090,13720,13720,13720,13720,0
20250224,114800,605997090,13720,13720,13720,13720,9
20250224,114700,605873610,13720,13720,13720,13720,8
20250224,114600,605763850,13720,13720,13720,13720,1
20250224,114500,605750130,13720,13720,13720,13720,4
20250224,114400,605695250,13720,13720,13720,13720,2
20250224,114300,605667810,13720,13740,13740,13720,5
20250224,114200,605599190,13720,13720,13720,13720,4
20250224,114100,605544310,13720,13720,13720,13720,0
20250224,114000,605544310,13720,13720,13720,13720,4
20250224,113900,605489430,13720,13720,13720,13720,0
20250224,113800,605489430,13720,13720,13720,13720,3
20250224,113700,605448270,13730,13730,13730,13730,1
20250224,113600,605434540,13720,13720,13720,13720,4
20250224,113500,605379660,13720,13710,13720,13710,111
20250224,113400,603856790,13720,13710,13720,13710,6
20250224,113300,603774510,13720,13710,13720,13710,38
20250224,113200,603253510,13710,13710,13710,13710,10
20250224,113100,603116410,13710,13710,13710,13710,4
20250224,113000,603061570,13720,13710,13720,13710,87
20250224,112900,601868790,13720,13720,13720,13720,0
20250224,112800,601868790,13720,13720,13720,13710,72
20250224,112700,600880990,13720,13720,13720,13720,21
20250224,112600,600592870,13710,13710,13710,13710,3
20250224,112500,600551740,13720,13710,13720,13710,23
20250224,112400,600236220,13730,13730,13730,13730,3
20250224,112300,600195030,13710,13720,13720,13710,40
20250224,112200,599646270,13710,13710,13710,13710,0
20250224,112100,599646270,13710,13720,13720,13700,331
20250224,112000,595106290,13730,13730,13730,13730,0
20250224,111900,595106290,13730,13730,13730,13730,2
20250224,111800,595078830,13730,13730,13760,13710,85
20250224,111700,593910990,13730,13710,13730,13710,207
20250224,111600,591072860,13700,13700,13700,13700,6
20250224,111500,590990660,13700,13700,13700,13700,70
20250224,111400,590031660,13700,13710,13710,13700,54
20250224,111300,589291360,13710,13710,13710,13710,107
20250224,111200,587824390,13720,13720,13720,13720,49
20250224,111100,587152110,13720,13730,13730,13720,125
20250224,111000,585436100,13720,13720,13720,13720,20
20250224,110900,585161700,13710,13710,13720,13710,382
20250224,110800,579920770,13710,13710,13710,13710,410
20250224,110700,574299670,13710,13710,13710,13710,308
20250224,110600,570076990,13720,13710,13720,13710,8
20250224,110500,569967270,13710,13710,13710,13710,0
20250224,110400,569967270,13710,13710,13720,13710,229
20250224,110300,566827670,13710,13710,13710,13710,0
20250224,110200,566827670,13710,13710,13710,13710,4
20250224,110100,566772830,13710,13710,13710,13710,4
20250224,110000,566717990,13710,13720,13720,13710,29
20250224,105900,566320390,13710,13720,13720,13710,630
20250224,105800,557683080,13720,13720,13720,13720,423
20250224,105700,551879520,13720,13720,13720,13720,64
20250224,105600,551001440,13720,13720,13720,13720,4
20250224,105500,550946560,13730,13730,13730,13730,370
20250224,105400,545866460,13730,13750,13750,13730,143
20250224,105300,543902360,13750,13750,13750,13750,3
20250224,105200,543861110,13750,13770,13770,13750,164
20250224,105100,541603860,13780,13740,13780,13740,125
20250224,105000,539884430,13750,13750,13750,13750,58
20250224,104900,539086930,13750,13750,13750,13750,4
20250224,104800,539031930,13750,13750,13750,13750,0
20250224,104700,539031930,13750,13750,13750,13750,4
20250224,104600,538976930,13750,13750,13750,13750,0
20250224,104500,538976930,13750,13750,13750,13750,29
20250224,104400,538578180,13750,13750,13750,13750,47
20250224,104300,537931930,13760,13760,13760,13760,0
20250224,104200,537931930,13760,13740,13760,13740,280
20250224,104100,534081830,13740,13740,13740,13740,0
20250224,104000,534081830,13740,13740,13740,13740,4
20250224,103900,534026870,13740,13740,13740,13740,33
20250224,103800,533573450,13750,13740,13750,13740,104
20250224,103700,532144480,13740,13740,13740,13730,65
20250224,103600,531251780,13750,13740,13750,13740,213
20250224,103500,528325100,13730,13740,13740,13730,73
20250224,103400,527322120,13730,13730,13730,13730,4
20250224,103300,527267200,13740,13740,13740,13740,1
20250224,103200,527253460,13740,13760,13760,13740,441
20250224,103100,521190880,13760,13750,13760,13750,101
20250224,103000,519802120,13750,13780,13780,13750,24
20250224,102900,519471850,13760,13760,13760,13760,3
20250224,102800,519430570,13770,13770,13770,13770,5
20250224,102700,519361720,13770,13780,13780,13770,2
20250224,102600,519334170,13770,13760,13770,13760,506
20250224,102500,512371510,13760,13770,13770,13760,229
20250224,102400,509218220,13770,13770,13770,13770,20
20250224,102300,508942820,13770,13790,13790,13770,161
20250224,102200,506723630,13790,13790,13790,13790,47
20250224,102100,506075500,13790,13790,13790,13790,5
20250224,102000,506006550,13800,13790,13800,13790,14
20250224,101900,505813390,13790,13800,13800,13790,2
20250224,101800,505785800,13790,13790,13790,13790,4
20250224,101700,505730640,13800,13790,13800,13790,9
20250224,101600,505606480,13790,13790,13790,13790,1
20250224,101500,505592690,13790,13790,13790,13790,3
20250224,101400,505551320,13790,13800,13800,13790,50
20250224,101300,504861340,13800,13800,13800,13800,4
20250224,101200,504806140,13810,13790,13810,13790,27
20250224,101100,504433370,13820,13800,13820,13800,20
20250224,101000,504157020,13810,13790,13810,13790,7
20250224,100900,504060470,13790,13790,13790,13790,1
20250224,100800,504046680,13790,13800,13800,13790,5
20250224,100700,503977720,13790,13790,13790,13790,0
20250224,100600,503977720,13790,13790,13790,13790,11
20250224,100500,503826030,13780,13780,13780,13780,4
20250224,100400,503770910,13790,13790,13790,13790,12
20250224,100300,503605430,13790,13790,13810,13780,28
20250224,100200,503219320,13790,13780,13790,13780,226
20250224,100100,500105030,13770,13790,13790,13770,228
20250224,100000,496962940,13790,13790,13790,13760,365
20250224,095900,491936500,13780,13810,13810,13780,37
20250224,095800,491425960,13810,13820,13830,13810,19
20250224,095700,491163410,13820,13810,13820,13810,40
20250224,095600,490610810,13810,13810,13810,13810,4
20250224,095500,490555570,13830,13830,13830,13830,8
20250224,095400,490444930,13850,13830,13850,13800,411
20250224,095300,484769190,13830,13830,13830,13820,19
20250224,095200,484506460,13830,13830,13830,13830,2
20250224,095100,484478800,13820,13820,13820,13820,4
20250224,095000,484423520,13830,13830,13830,13830,0
20250224,094900,484423520,13830,13830,13830,13830,3
20250224,094800,484382030,13830,13800,13830,13800,281
20250224,094700,480498420,13800,13830,13830,13800,260
20250224,094600,476909870,13820,13820,13820,13820,4
20250224,094500,476854590,13840,13820,13840,13820,198
20250224,094400,474118210,13820,13810,13830,13810,79
20250224,094300,473026340,13820,13830,13830,13820,11
20250224,094200,472874290,13830,13830,13830,13830,0
20250224,094100,472874290,13830,13830,13840,13830,5
20250224,094000,472805110,13810,13840,13840,13810,150
20250224,093900,470730570,13850,13860,13870,13850,7
20250224,093800,470633560,13850,13850,13850,13850,79
20250224,093700,469539410,13880,13880,13890,13880,402
20250224,093600,463959640,13880,13890,13890,13880,414
20250224,093500,458212180,13910,13840,13940,13840,1500
20250224,093400,437384260,13850,13860,13880,13850,525
20250224,093300,430105190,13830,13750,13850,13750,2732
20250224,093200,392379400,13730,13760,13760,13730,283
20250224,093100,388490590,13740,13730,13790,13710,657
20250224,093000,379461730,13720,13730,13730,13720,386
20250224,092900,374165730,13730,13720,13760,13720,681
20250224,092800,364814080,13720,13720,13750,13720,313
20250224,092700,360517080,13730,13730,13740,13720,493
20250224,092600,353749860,13730,13740,13750,13730,320
20250224,092500,349356150,13730,13720,13730,13700,804
20250224,092400,338327530,13720,13680,13730,13680,863
20250224,092300,326501130,13680,13690,13710,13680,291
20250224,092200,322518430,13690,13680,13700,13670,962
20250224,092100,309350890,13680,13670,13690,13670,512
20250224,092000,302348410,13680,13680,13680,13670,333
20250224,091900,297794440,13690,13680,13690,13670,362
20250224,091800,292844900,13680,13680,13680,13670,467
20250224,091700,286457900,13680,13690,13700,13680,399
20250224,091600,280998360,13690,13690,13700,13680,469
20250224,091500,274580060,13700,13700,13700,13690,291
20250224,091400,270596060,13700,13720,13720,13690,339
20250224,091300,265953790,13700,13680,13720,13680,465
20250224,091200,259585920,13680,13680,13680,13670,754
20250224,091100,249276340,13680,13670,13690,13660,696
20250224,091000,239761300,13670,13700,13700,13660,4260
20250224,090900,181488180,13700,13700,13700,13680,1077
20250224,090800,166746220,13690,13680,13710,13670,1222
20250224,090700,150028980,13680,13690,13710,13680,1288
20250224,090600,132391200,13700,13700,13710,13680,3034
20250224,090500,90822990,13700,13740,13770,13700,3215
20250224,090400,46705310,13740,13720,13780,13720,621
20250224,090300,38167580,13720,13710,13750,13710,560
20250224,090200,30472540,13710,13780,13780,13710,1468
20250224,090100,10285160,13790,13820,13820,13780,170
20250224,090000,7941560,13830,13780,13830,13770,576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 195100 971522800 13700 13700 13700 13700 3481
3 20250224 195000 971522800 13700 13700 13700 13700 0
4 20250224 194900 971522800 13700 13700 13700 13700 0
5 20250224 194800 971522800 13700 13700 13700 13700 0
6 20250224 194700 971522800 13700 13700 13700 13700 0
7 20250224 194600 971522800 13700 13700 13700 13700 0
8 20250224 194500 971522800 13700 13700 13700 13700 0
9 20250224 194400 971522800 13700 13700 13700 13700 0
10 20250224 194300 971522800 13700 13700 13700 13700 0
11 20250224 194200 971522800 13700 13700 13700 13700 0
12 20250224 194100 971522800 13700 13700 13700 13700 0
13 20250224 194000 971522800 13700 13700 13700 13700 0
14 20250224 193900 971522800 13700 13700 13700 13700 0
15 20250224 193800 971522800 13700 13700 13700 13700 0
16 20250224 193700 971522800 13700 13700 13700 13700 0
17 20250224 193600 971522800 13700 13700 13700 13700 0
18 20250224 193500 971522800 13700 13700 13700 13700 0
19 20250224 193400 971522800 13700 13700 13700 13700 0
20 20250224 193300 971522800 13700 13700 13700 13700 0
21 20250224 193200 971522800 13700 13700 13700 13700 0
22 20250224 193100 971522800 13700 13700 13700 13700 0
23 20250224 193000 971522800 13700 13700 13700 13700 0
24 20250224 192900 971522800 13700 13700 13700 13700 0
25 20250224 192800 971522800 13700 13700 13700 13700 0
26 20250224 192700 971522800 13700 13700 13700 13700 0
27 20250224 192600 971522800 13700 13700 13700 13700 0
28 20250224 192500 971522800 13700 13700 13700 13700 0
29 20250224 192400 971522800 13700 13700 13700 13700 0
30 20250224 192300 971522800 13700 13700 13700 13700 0
31 20250224 192200 971522800 13700 13700 13700 13700 0
32 20250224 192100 971522800 13700 13700 13700 13700 3481
33 20250224 192000 971522800 13700 13700 13700 13700 0
34 20250224 191900 971522800 13700 13700 13700 13700 0
35 20250224 191800 971522800 13700 13700 13700 13700 0
36 20250224 191700 971522800 13700 13700 13700 13700 0
37 20250224 191600 971522800 13700 13700 13700 13700 0
38 20250224 191500 971522800 13700 13700 13700 13700 0
39 20250224 191400 971522800 13700 13700 13700 13700 0
40 20250224 191300 971522800 13700 13700 13700 13700 0
41 20250224 191200 971522800 13700 13700 13700 13700 0
42 20250224 191100 971522800 13700 13700 13700 13700 0
43 20250224 191000 971522800 13700 13700 13700 13700 0
44 20250224 190900 971522800 13700 13700 13700 13700 0
45 20250224 190800 971522800 13700 13700 13700 13700 0
46 20250224 190700 971522800 13700 13700 13700 13700 0
47 20250224 190600 971522800 13700 13700 13700 13700 0
48 20250224 190500 971522800 13700 13700 13700 13700 0
49 20250224 190400 971522800 13700 13700 13700 13700 0
50 20250224 190300 971522800 13700 13700 13700 13700 0
51 20250224 190200 971522800 13700 13700 13700 13700 0
52 20250224 190100 971522800 13700 13700 13700 13700 0
53 20250224 190000 971522800 13700 13700 13700 13700 0
54 20250224 185900 971522800 13700 13700 13700 13700 0
55 20250224 185800 971522800 13700 13700 13700 13700 0
56 20250224 185700 971522800 13700 13700 13700 13700 0
57 20250224 185600 971522800 13700 13700 13700 13700 0
58 20250224 185500 971522800 13700 13700 13700 13700 0
59 20250224 185400 971522800 13700 13700 13700 13700 0
60 20250224 185300 971522800 13700 13700 13700 13700 0
61 20250224 185200 971522800 13700 13700 13700 13700 0
62 20250224 185100 971522800 13700 13700 13700 13700 3481
63 20250224 185000 971522800 13700 13700 13700 13700 0
64 20250224 184900 971522800 13700 13700 13700 13700 0
65 20250224 184800 971522800 13700 13700 13700 13700 0
66 20250224 184700 971522800 13700 13700 13700 13700 0
67 20250224 184600 971522800 13700 13700 13700 13700 0
68 20250224 184500 971522800 13700 13700 13700 13700 0
69 20250224 184400 971522800 13700 13700 13700 13700 0
70 20250224 184300 971522800 13700 13700 13700 13700 0
71 20250224 184200 971522800 13700 13700 13700 13700 0
72 20250224 184100 971522800 13700 13700 13700 13700 0
73 20250224 184000 971522800 13700 13700 13700 13700 0
74 20250224 183900 971522800 13700 13700 13700 13700 0
75 20250224 183800 971522800 13700 13700 13700 13700 0
76 20250224 183700 971522800 13700 13700 13700 13700 0
77 20250224 183600 971522800 13700 13700 13700 13700 0
78 20250224 183500 971522800 13700 13700 13700 13700 0
79 20250224 183400 971522800 13700 13700 13700 13700 0
80 20250224 183300 971522800 13700 13700 13700 13700 0
81 20250224 183200 971522800 13700 13700 13700 13700 0
82 20250224 183100 971522800 13700 13700 13700 13700 0
83 20250224 183000 971522800 13700 13700 13700 13700 0
84 20250224 182900 971522800 13700 13700 13700 13700 0
85 20250224 182800 971522800 13700 13700 13700 13700 0
86 20250224 182700 971522800 13700 13700 13700 13700 0
87 20250224 182600 971522800 13700 13700 13700 13700 0
88 20250224 182500 971522800 13700 13700 13700 13700 0
89 20250224 182400 971522800 13700 13700 13700 13700 0
90 20250224 182300 971522800 13700 13700 13700 13700 0
91 20250224 182200 971522800 13700 13700 13700 13700 0
92 20250224 182100 971522800 13700 13700 13700 13700 3481
93 20250224 182000 971522800 13700 13700 13700 13700 0
94 20250224 181900 971522800 13700 13700 13700 13700 0
95 20250224 181800 971522800 13700 13700 13700 13700 0
96 20250224 181700 971522800 13700 13700 13700 13700 0
97 20250224 181600 971522800 13700 13700 13700 13700 0
98 20250224 181500 971522800 13700 13700 13700 13700 0
99 20250224 181400 971522800 13700 13700 13700 13700 0
100 20250224 181300 971522800 13700 13700 13700 13700 0
101 20250224 181200 971522800 13700 13700 13700 13700 0
102 20250224 181100 971522800 13700 13700 13700 13700 0
103 20250224 181000 971522800 13700 13700 13700 13700 0
104 20250224 180900 971522800 13700 13700 13700 13700 0
105 20250224 180800 971522800 13700 13700 13700 13700 0
106 20250224 180700 971522800 13700 13700 13700 13700 0
107 20250224 180600 971522800 13700 13700 13700 13700 0
108 20250224 180500 971522800 13700 13700 13700 13700 0
109 20250224 180400 971522800 13700 13700 13700 13700 0
110 20250224 180300 971522800 13700 13700 13700 13700 0
111 20250224 180200 971522800 13700 13700 13700 13700 0
112 20250224 180100 971522800 13700 13700 13700 13700 0
113 20250224 180000 971522800 13700 13700 13700 13700 0
114 20250224 175900 971522800 13700 13700 13700 13700 0
115 20250224 175800 971522800 13700 13700 13700 13700 0
116 20250224 175700 971522800 13700 13700 13700 13700 0
117 20250224 175600 971522800 13700 13700 13700 13700 0
118 20250224 175500 971522800 13700 13700 13700 13700 0
119 20250224 175400 971522800 13700 13700 13700 13700 0
120 20250224 175300 971522800 13700 13700 13700 13700 0
121 20250224 175200 971522800 13700 13700 13700 13700 0
122 20250224 175100 971522800 13700 13700 13700 13700 3481
123 20250224 175000 971522800 13700 13700 13700 13700 0
124 20250224 174900 971522800 13700 13700 13700 13700 0
125 20250224 174800 971522800 13700 13700 13700 13700 0
126 20250224 174700 971522800 13700 13700 13700 13700 0
127 20250224 174600 971522800 13700 13700 13700 13700 0
128 20250224 174500 971522800 13700 13700 13700 13700 0
129 20250224 174400 971522800 13700 13700 13700 13700 0
130 20250224 174300 971522800 13700 13700 13700 13700 0
131 20250224 174200 971522800 13700 13700 13700 13700 0
132 20250224 174100 971522800 13700 13700 13700 13700 0
133 20250224 174000 971522800 13700 13700 13700 13700 0
134 20250224 173900 971522800 13700 13700 13700 13700 0
135 20250224 173800 971522800 13700 13700 13700 13700 0
136 20250224 173700 971522800 13700 13700 13700 13700 0
137 20250224 173600 971522800 13700 13700 13700 13700 0
138 20250224 173500 971522800 13700 13700 13700 13700 0
139 20250224 173400 971522800 13700 13700 13700 13700 0
140 20250224 173300 971522800 13700 13700 13700 13700 0
141 20250224 173200 971522800 13700 13700 13700 13700 0
142 20250224 173100 971522800 13700 13700 13700 13700 0
143 20250224 173000 971522800 13700 13700 13700 13700 0
144 20250224 172900 971522800 13700 13700 13700 13700 0
145 20250224 172800 971522800 13700 13700 13700 13700 0
146 20250224 172700 971522800 13700 13700 13700 13700 0
147 20250224 172600 971522800 13700 13700 13700 13700 0
148 20250224 172500 971522800 13700 13700 13700 13700 0
149 20250224 172400 971522800 13700 13700 13700 13700 0
150 20250224 172300 971522800 13700 13700 13700 13700 0
151 20250224 172200 971522800 13700 13700 13700 13700 0
152 20250224 172100 971522800 13700 13700 13700 13700 3481
153 20250224 172000 971522800 13700 13700 13700 13700 0
154 20250224 171900 971522800 13700 13700 13700 13700 0
155 20250224 171800 971522800 13700 13700 13700 13700 0
156 20250224 171700 971522800 13700 13700 13700 13700 0
157 20250224 171600 971522800 13700 13700 13700 13700 0
158 20250224 171500 971522800 13700 13700 13700 13700 0
159 20250224 171400 971522800 13700 13700 13700 13700 0
160 20250224 171300 971522800 13700 13700 13700 13700 0
161 20250224 171200 971522800 13700 13700 13700 13700 0
162 20250224 171100 971522800 13700 13700 13700 13700 0
163 20250224 171000 971522800 13700 13700 13700 13700 0
164 20250224 170900 971522800 13700 13700 13700 13700 0
165 20250224 170800 971522800 13700 13700 13700 13700 0
166 20250224 170700 971522800 13700 13700 13700 13700 0
167 20250224 170600 971522800 13700 13700 13700 13700 0
168 20250224 170500 971522800 13700 13700 13700 13700 0
169 20250224 170400 971522800 13700 13700 13700 13700 0
170 20250224 170300 971522800 13700 13700 13700 13700 0
171 20250224 170200 971522800 13700 13700 13700 13700 0
172 20250224 170100 971522800 13700 13700 13700 13700 0
173 20250224 170000 971522800 13700 13700 13700 13700 0
174 20250224 165900 971522800 13700 13700 13700 13700 0
175 20250224 165800 971522800 13700 13700 13700 13700 0
176 20250224 165700 971522800 13700 13700 13700 13700 0
177 20250224 165600 971522800 13700 13700 13700 13700 0
178 20250224 165500 971522800 13700 13700 13700 13700 0
179 20250224 165400 971522800 13700 13700 13700 13700 0
180 20250224 165300 971522800 13700 13700 13700 13700 0
181 20250224 165200 971522800 13700 13700 13700 13700 0
182 20250224 165100 971522800 13700 13700 13700 13700 3481
183 20250224 165000 971522800 13700 13700 13700 13700 0
184 20250224 164900 971522800 13700 13700 13700 13700 0
185 20250224 164800 971522800 13700 13700 13700 13700 0
186 20250224 164700 971522800 13700 13700 13700 13700 0
187 20250224 164600 971522800 13700 13700 13700 13700 0
188 20250224 164500 971522800 13700 13700 13700 13700 0
189 20250224 164400 971522800 13700 13700 13700 13700 0
190 20250224 164300 971522800 13700 13700 13700 13700 0
191 20250224 164200 971522800 13700 13700 13700 13700 0
192 20250224 164100 971522800 13700 13700 13700 13700 0
193 20250224 164000 971522800 13700 13700 13700 13700 0
194 20250224 163900 971522800 13700 13700 13700 13700 0
195 20250224 163800 971522800 13700 13700 13700 13700 0
196 20250224 163700 971522800 13700 13700 13700 13700 0
197 20250224 163600 971522800 13700 13700 13700 13700 0
198 20250224 163500 971522800 13700 13700 13700 13700 0
199 20250224 163400 971522800 13700 13700 13700 13700 0
200 20250224 163300 971522800 13700 13700 13700 13700 0
201 20250224 163200 971522800 13700 13700 13700 13700 0
202 20250224 163100 971522800 13700 13700 13700 13700 0
203 20250224 163000 971522800 13700 13700 13700 13700 0
204 20250224 162900 971522800 13700 13700 13700 13700 0
205 20250224 162800 971522800 13700 13700 13700 13700 0
206 20250224 162700 971522800 13700 13700 13700 13700 0
207 20250224 162600 971522800 13700 13700 13700 13700 0
208 20250224 162500 971522800 13700 13700 13700 13700 0
209 20250224 162400 971522800 13700 13700 13700 13700 0
210 20250224 162300 971522800 13700 13700 13700 13700 0
211 20250224 162200 971522800 13700 13700 13700 13700 0
212 20250224 162100 971522800 13700 13700 13700 13700 3481
213 20250224 162000 971522800 13700 13700 13700 13700 0
214 20250224 161900 971522800 13700 13700 13700 13700 0
215 20250224 161800 971522800 13700 13700 13700 13700 0
216 20250224 161700 971522800 13700 13700 13700 13700 0
217 20250224 161600 971522800 13700 13700 13700 13700 0
218 20250224 161500 971522800 13700 13700 13700 13700 0
219 20250224 161400 971522800 13700 13700 13700 13700 0
220 20250224 161300 971522800 13700 13700 13700 13700 0
221 20250224 161200 971522800 13700 13700 13700 13700 0
222 20250224 161100 971522800 13700 13700 13700 13700 0
223 20250224 161000 971522800 13700 13700 13700 13700 0
224 20250224 160900 971522800 13700 13700 13700 13700 0
225 20250224 160800 971522800 13700 13700 13700 13700 0
226 20250224 160700 971522800 13700 13700 13700 13700 0
227 20250224 160600 971522800 13700 13700 13700 13700 0
228 20250224 160500 971522800 13700 13700 13700 13700 0
229 20250224 160400 971522800 13700 13700 13700 13700 0
230 20250224 160300 971522800 13700 13700 13700 13700 0
231 20250224 160200 971522800 13700 13700 13700 13700 0
232 20250224 160100 971522800 13700 13700 13700 13700 0
233 20250224 160000 971522800 13700 13700 13700 13700 0
234 20250224 155900 971522800 13700 13700 13700 13700 0
235 20250224 155800 971522800 13700 13700 13700 13700 0
236 20250224 155700 971522800 13700 13700 13700 13700 0
237 20250224 155600 971522800 13700 13700 13700 13700 0
238 20250224 155500 971522800 13700 13700 13700 13700 0
239 20250224 155400 971522800 13700 13700 13700 13700 0
240 20250224 155300 971522800 13700 13700 13700 13700 0
241 20250224 155200 971522800 13700 13700 13700 13700 0
242 20250224 155100 971522800 13700 13700 13700 13700 3481
243 20250224 155000 971522800 13700 13700 13700 13700 0
244 20250224 154900 971522800 13700 13700 13700 13700 0
245 20250224 154800 971522800 13700 13700 13700 13700 0
246 20250224 154700 971522800 13700 13700 13700 13700 0
247 20250224 154600 971522800 13700 13700 13700 13700 0
248 20250224 154500 971522800 13700 13700 13700 13700 0
249 20250224 154400 971522800 13700 13700 13700 13700 0
250 20250224 154300 971522800 13700 13700 13700 13700 0
251 20250224 154200 971522800 13700 13700 13700 13700 0
252 20250224 154100 971522800 13700 13700 13700 13700 0
253 20250224 154000 971522800 13700 13700 13700 13700 0
254 20250224 153900 971522800 13700 13700 13700 13700 0
255 20250224 153800 971522800 13700 13700 13700 13700 0
256 20250224 153700 971522800 13700 13700 13700 13700 0
257 20250224 153600 971522800 13700 13700 13700 13700 0
258 20250224 153500 971522800 13700 13700 13700 13700 0
259 20250224 153400 971522800 13700 13700 13700 13700 0
260 20250224 153300 971522800 13700 13700 13700 13700 0
261 20250224 153200 971522800 13700 13700 13700 13700 0
262 20250224 153100 971522800 13700 13700 13700 13700 0
263 20250224 153000 971522800 13700 13700 13700 13700 3481
264 20250224 152900 923833100 13720 13720 13720 13720 0
265 20250224 152800 923833100 13720 13720 13720 13720 0
266 20250224 152700 923833100 13720 13720 13720 13720 0
267 20250224 152600 923833100 13720 13720 13720 13720 0
268 20250224 152500 923833100 13720 13720 13720 13720 0
269 20250224 152400 923833100 13720 13720 13720 13720 0
270 20250224 152300 923833100 13720 13720 13720 13720 0
271 20250224 152200 923833100 13720 13720 13720 13720 0
272 20250224 152100 923833100 13720 13720 13720 13720 0
273 20250224 152000 923833100 13720 13720 13720 13720 0
274 20250224 151900 923833100 13720 13720 13750 13710 27
275 20250224 151800 923462380 13710 13720 13720 13710 189
276 20250224 151700 920869730 13710 13720 13720 13710 161
277 20250224 151600 918661310 13720 13720 13720 13720 186
278 20250224 151500 916109390 13720 13720 13720 13720 125
279 20250224 151400 914394390 13710 13710 13710 13710 66
280 20250224 151300 913489530 13710 13720 13720 13710 175
281 20250224 151200 911089120 13720 13720 13720 13720 25
282 20250224 151100 910746120 13720 13730 13730 13710 346
283 20250224 151000 906000560 13720 13720 13720 13720 7
284 20250224 150900 905904520 13720 13720 13720 13720 26
285 20250224 150800 905547800 13720 13720 13720 13720 47
286 20250224 150700 904902960 13730 13720 13740 13720 117
287 20250224 150600 903296780 13720 13710 13720 13710 143
288 20250224 150500 901335850 13700 13710 13710 13700 48
289 20250224 150400 900677930 13710 13720 13720 13710 16
290 20250224 150300 900458560 13720 13710 13720 13710 95
291 20250224 150200 899155690 13700 13710 13710 13700 6136
292 20250224 150100 815087350 13710 13710 13710 13710 73
293 20250224 150000 814086520 13710 13710 13710 13710 128
294 20250224 145900 812331640 13710 13710 13710 13710 56
295 20250224 145800 811563880 13710 13720 13720 13710 377
296 20250224 145700 806395200 13720 13710 13720 13710 51
297 20250224 145600 805695870 13720 13710 13720 13710 44
298 20250224 145500 805092430 13710 13720 13720 13710 667
299 20250224 145400 795942340 13720 13720 13720 13720 118
300 20250224 145300 794323380 13720 13730 13730 13710 848
301 20250224 145200 782690360 13720 13720 13720 13720 28
302 20250224 145100 782306200 13720 13720 13720 13720 561
303 20250224 145000 774609280 13720 13730 13730 13720 828
304 20250224 144900 763243840 13730 13730 13730 13730 8
305 20250224 144800 763134000 13740 13740 13740 13740 2
306 20250224 144700 763106520 13730 13730 13730 13730 284
307 20250224 144600 759207200 13740 13740 13740 13740 25
308 20250224 144500 758863700 13730 13740 13740 13730 132
309 20250224 144400 757050170 13740 13730 13740 13730 79
310 20250224 144300 755965000 13740 13740 13740 13740 95
311 20250224 144200 754659700 13740 13740 13750 13740 74
312 20250224 144100 753642840 13740 13740 13740 13740 33
313 20250224 144000 753189420 13740 13740 13740 13740 7
314 20250224 143900 753093240 13740 13740 13750 13740 120
315 20250224 143800 751443440 13740 13740 13750 13740 24
316 20250224 143700 751113670 13740 13740 13740 13740 14
317 20250224 143600 750921310 13750 13750 13750 13750 0
318 20250224 143500 750921310 13750 13750 13750 13750 0
319 20250224 143400 750921310 13750 13750 13750 13750 0
320 20250224 143300 750921310 13750 13750 13750 13750 0
321 20250224 143200 750921310 13750 13740 13750 13740 95
322 20250224 143100 749616000 13740 13730 13740 13730 179
323 20250224 143000 747156780 13730 13730 13730 13730 15
324 20250224 142900 746950830 13740 13740 13740 13740 34
325 20250224 142800 746483670 13740 13740 13740 13740 26
326 20250224 142700 746126430 13740 13740 13740 13740 15
327 20250224 142600 745920330 13750 13750 13750 13750 3
328 20250224 142500 745879080 13750 13750 13750 13750 3
329 20250224 142400 745837830 13750 13750 13750 13750 2
330 20250224 142300 745810330 13750 13750 13750 13750 3
331 20250224 142200 745769080 13740 13740 13740 13740 32
332 20250224 142100 745329400 13750 13750 13750 13750 0
333 20250224 142000 745329400 13750 13750 13750 13750 0
334 20250224 141900 745329400 13750 13750 13750 13750 1
335 20250224 141800 745315650 13750 13750 13750 13750 0
336 20250224 141700 745315650 13750 13740 13750 13740 3
337 20250224 141600 745274420 13740 13740 13740 13740 1
338 20250224 141500 745260680 13740 13740 13740 13740 8
339 20250224 141400 745150760 13740 13740 13740 13740 31
340 20250224 141300 744724820 13740 13740 13740 13740 0
341 20250224 141200 744724820 13740 13740 13740 13740 0
342 20250224 141100 744724820 13740 13740 13740 13740 69
343 20250224 141000 743776760 13740 13740 13740 13740 1
344 20250224 140900 743763020 13740 13740 13740 13740 0
345 20250224 140800 743763020 13740 13740 13740 13740 1
346 20250224 140700 743749280 13730 13750 13750 13730 11
347 20250224 140600 743598230 13750 13750 13750 13750 1
348 20250224 140500 743584480 13740 13740 13740 13740 0
349 20250224 140400 743584480 13740 13740 13740 13740 0
350 20250224 140300 743584480 13740 13740 13740 13740 10
351 20250224 140200 743447080 13740 13740 13740 13740 0
352 20250224 140100 743447080 13740 13740 13740 13740 1
353 20250224 140000 743433340 13740 13750 13750 13740 22
354 20250224 135900 743131050 13750 13750 13750 13750 1
355 20250224 135800 743117300 13740 13740 13740 13740 0
356 20250224 135700 743117300 13740 13740 13740 13740 0
357 20250224 135600 743117300 13740 13740 13740 13740 41
358 20250224 135500 742553960 13730 13730 13730 13730 0
359 20250224 135400 742553960 13730 13730 13730 13730 1
360 20250224 135300 742540230 13740 13740 13740 13740 2
361 20250224 135200 742512750 13730 13730 13730 13730 0
362 20250224 135100 742512750 13730 13730 13730 13730 0
363 20250224 135000 742512750 13730 13730 13730 13730 29
364 20250224 134900 742114580 13740 13740 13740 13740 0
365 20250224 134800 742114580 13740 13740 13740 13740 9
366 20250224 134700 741990920 13750 13750 13750 13750 0
367 20250224 134600 741990920 13750 13750 13750 13740 11
368 20250224 134500 741839710 13760 13760 13760 13760 122
369 20250224 134400 740160990 13770 13770 13770 13770 0
370 20250224 134300 740160990 13770 13770 13770 13770 102
371 20250224 134200 738756450 13770 13770 13770 13770 24
372 20250224 134100 738425970 13770 13770 13770 13770 19
373 20250224 134000 738164340 13770 13770 13770 13770 20
374 20250224 133900 737888940 13770 13760 13770 13760 132
375 20250224 133800 736072420 13750 13760 13760 13750 24
376 20250224 133700 735742190 13750 13750 13750 13750 3
377 20250224 133600 735700940 13740 13750 13750 13740 41
378 20250224 133500 735137300 13740 13750 13750 13740 21
379 20250224 133400 734848560 13740 13730 13740 13730 56
380 20250224 133300 734079670 13730 13730 13730 13730 1
381 20250224 133200 734065940 13710 13720 13720 13710 142
382 20250224 133100 732118570 13720 13720 13720 13720 0
383 20250224 133000 732118570 13720 13720 13720 13720 0
384 20250224 132900 732118570 13720 13720 13720 13720 0
385 20250224 132800 732118570 13720 13720 13720 13720 589
386 20250224 132700 724037490 13730 13730 13730 13730 1
387 20250224 132600 724023760 13730 13720 13730 13720 22
388 20250224 132500 723721900 13720 13720 13720 13720 138
389 20250224 132400 721828540 13710 13720 13720 13710 128
390 20250224 132300 720073050 13730 13740 13740 13730 297
391 20250224 132200 715993640 13740 13740 13740 13740 40
392 20250224 132100 715444040 13740 13740 13740 13740 3
393 20250224 132000 715402820 13740 13740 13740 13740 1
394 20250224 131900 715389080 13730 13730 13730 13730 0
395 20250224 131800 715389080 13730 13730 13730 13730 0
396 20250224 131700 715389080 13730 13730 13730 13730 0
397 20250224 131600 715389080 13730 13730 13730 13730 14
398 20250224 131500 715196860 13720 13730 13730 13720 42
399 20250224 131400 714620600 13730 13730 13730 13730 1
400 20250224 131300 714606870 13720 13720 13720 13720 3
401 20250224 131200 714565710 13720 13720 13720 13720 0
402 20250224 131100 714565710 13720 13720 13720 13720 13
403 20250224 131000 714387350 13730 13730 13730 13730 0
404 20250224 130900 714387350 13730 13730 13730 13730 0
405 20250224 130800 714387350 13730 13730 13730 13730 0
406 20250224 130700 714387350 13730 13720 13730 13720 14
407 20250224 130600 714195260 13730 13730 13730 13730 127
408 20250224 130500 712451550 13740 13740 13740 13740 6
409 20250224 130400 712369110 13740 13740 13740 13740 0
410 20250224 130300 712369110 13740 13740 13740 13740 0
411 20250224 130200 712369110 13740 13740 13740 13740 0
412 20250224 130100 712369110 13740 13730 13770 13730 605
413 20250224 130000 704047660 13710 13710 13710 13710 0
414 20250224 125900 704047660 13710 13710 13710 13710 0
415 20250224 125800 704047660 13710 13710 13710 13710 281
416 20250224 125700 700195150 13710 13710 13710 13710 0
417 20250224 125600 700195150 13710 13710 13710 13710 89
418 20250224 125500 698974960 13710 13710 13710 13710 277
419 20250224 125400 695177290 13710 13720 13720 13710 10
420 20250224 125300 695040180 13720 13720 13720 13720 0
421 20250224 125200 695040180 13720 13720 13720 13720 525
422 20250224 125100 687837180 13730 13760 13760 13730 3171
423 20250224 125000 644240570 13760 13750 13760 13750 649
424 20250224 124900 635316780 13760 13760 13760 13760 0
425 20250224 124800 635316780 13760 13760 13760 13760 11
426 20250224 124700 635165420 13750 13750 13750 13750 0
427 20250224 124600 635165420 13750 13750 13750 13750 0
428 20250224 124500 635165420 13750 13750 13750 13750 0
429 20250224 124400 635165420 13750 13750 13750 13750 58
430 20250224 124300 634367920 13760 13760 13760 13760 15
431 20250224 124200 634161520 13760 13760 13760 13760 0
432 20250224 124100 634161520 13760 13750 13760 13750 3
433 20250224 124000 634120260 13760 13760 13760 13760 209
434 20250224 123900 631244420 13760 13760 13760 13760 1
435 20250224 123800 631230660 13760 13760 13760 13760 0
436 20250224 123700 631230660 13760 13760 13760 13760 0
437 20250224 123600 631230660 13760 13760 13760 13760 10
438 20250224 123500 631093060 13760 13760 13760 13760 20
439 20250224 123400 630817860 13760 13750 13760 13750 299
440 20250224 123300 626704190 13760 13780 13780 13760 169
441 20250224 123200 624375830 13790 13790 13790 13790 0
442 20250224 123100 624375830 13790 13790 13790 13790 0
443 20250224 123000 624375830 13790 13790 13790 13790 9
444 20250224 122900 624251720 13790 13790 13790 13790 0
445 20250224 122800 624251720 13790 13780 13790 13780 2
446 20250224 122700 624224150 13780 13780 13780 13780 0
447 20250224 122600 624224150 13780 13780 13780 13780 24
448 20250224 122500 623893430 13780 13780 13780 13780 13
449 20250224 122400 623714290 13770 13770 13770 13770 20
450 20250224 122300 623438890 13770 13770 13770 13770 0
451 20250224 122200 623438890 13770 13770 13770 13770 1
452 20250224 122100 623425120 13760 13760 13760 13760 77
453 20250224 122000 622365600 13760 13770 13770 13760 42
454 20250224 121900 621787580 13780 13780 13780 13780 2
455 20250224 121800 621760020 13800 13800 13800 13800 0
456 20250224 121700 621760020 13800 13800 13800 13800 1
457 20250224 121600 621746220 13780 13780 13780 13780 0
458 20250224 121500 621746220 13780 13780 13780 13780 1
459 20250224 121400 621732440 13780 13790 13790 13780 13
460 20250224 121300 621553190 13790 13790 13790 13790 1
461 20250224 121200 621539400 13790 13790 13790 13790 0
462 20250224 121100 621539400 13790 13790 13790 13790 0
463 20250224 121000 621539400 13790 13790 13790 13790 1
464 20250224 120900 621525610 13780 13770 13780 13770 32
465 20250224 120800 621084950 13770 13770 13770 13770 45
466 20250224 120700 620465300 13770 13770 13770 13770 0
467 20250224 120600 620465300 13770 13770 13770 13770 0
468 20250224 120500 620465300 13770 13770 13770 13770 20
469 20250224 120400 620189900 13760 13760 13760 13760 0
470 20250224 120300 620189900 13760 13760 13760 13760 1
471 20250224 120200 620176140 13760 13760 13760 13760 1
472 20250224 120100 620162380 13760 13760 13760 13760 21
473 20250224 120000 619873420 13760 13750 13760 13750 52
474 20250224 115900 619158410 13750 13750 13750 13750 4
475 20250224 115800 619103410 13750 13750 13750 13750 0
476 20250224 115700 619103410 13750 13750 13750 13750 3
477 20250224 115600 619062160 13740 13720 13740 13720 287
478 20250224 115500 615122740 13720 13710 13720 13710 405
479 20250224 115400 609566190 13710 13710 13710 13710 0
480 20250224 115300 609566190 13710 13710 13710 13710 4
481 20250224 115200 609511350 13720 13740 13740 13720 142
482 20250224 115100 607562400 13740 13740 13740 13740 1
483 20250224 115000 607548660 13730 13730 13740 13730 113
484 20250224 114900 605997090 13720 13720 13720 13720 0
485 20250224 114800 605997090 13720 13720 13720 13720 9
486 20250224 114700 605873610 13720 13720 13720 13720 8
487 20250224 114600 605763850 13720 13720 13720 13720 1
488 20250224 114500 605750130 13720 13720 13720 13720 4
489 20250224 114400 605695250 13720 13720 13720 13720 2
490 20250224 114300 605667810 13720 13740 13740 13720 5
491 20250224 114200 605599190 13720 13720 13720 13720 4
492 20250224 114100 605544310 13720 13720 13720 13720 0
493 20250224 114000 605544310 13720 13720 13720 13720 4
494 20250224 113900 605489430 13720 13720 13720 13720 0
495 20250224 113800 605489430 13720 13720 13720 13720 3
496 20250224 113700 605448270 13730 13730 13730 13730 1
497 20250224 113600 605434540 13720 13720 13720 13720 4
498 20250224 113500 605379660 13720 13710 13720 13710 111
499 20250224 113400 603856790 13720 13710 13720 13710 6
500 20250224 113300 603774510 13720 13710 13720 13710 38
501 20250224 113200 603253510 13710 13710 13710 13710 10
502 20250224 113100 603116410 13710 13710 13710 13710 4
503 20250224 113000 603061570 13720 13710 13720 13710 87
504 20250224 112900 601868790 13720 13720 13720 13720 0
505 20250224 112800 601868790 13720 13720 13720 13710 72
506 20250224 112700 600880990 13720 13720 13720 13720 21
507 20250224 112600 600592870 13710 13710 13710 13710 3
508 20250224 112500 600551740 13720 13710 13720 13710 23
509 20250224 112400 600236220 13730 13730 13730 13730 3
510 20250224 112300 600195030 13710 13720 13720 13710 40
511 20250224 112200 599646270 13710 13710 13710 13710 0
512 20250224 112100 599646270 13710 13720 13720 13700 331
513 20250224 112000 595106290 13730 13730 13730 13730 0
514 20250224 111900 595106290 13730 13730 13730 13730 2
515 20250224 111800 595078830 13730 13730 13760 13710 85
516 20250224 111700 593910990 13730 13710 13730 13710 207
517 20250224 111600 591072860 13700 13700 13700 13700 6
518 20250224 111500 590990660 13700 13700 13700 13700 70
519 20250224 111400 590031660 13700 13710 13710 13700 54
520 20250224 111300 589291360 13710 13710 13710 13710 107
521 20250224 111200 587824390 13720 13720 13720 13720 49
522 20250224 111100 587152110 13720 13730 13730 13720 125
523 20250224 111000 585436100 13720 13720 13720 13720 20
524 20250224 110900 585161700 13710 13710 13720 13710 382
525 20250224 110800 579920770 13710 13710 13710 13710 410
526 20250224 110700 574299670 13710 13710 13710 13710 308
527 20250224 110600 570076990 13720 13710 13720 13710 8
528 20250224 110500 569967270 13710 13710 13710 13710 0
529 20250224 110400 569967270 13710 13710 13720 13710 229
530 20250224 110300 566827670 13710 13710 13710 13710 0
531 20250224 110200 566827670 13710 13710 13710 13710 4
532 20250224 110100 566772830 13710 13710 13710 13710 4
533 20250224 110000 566717990 13710 13720 13720 13710 29
534 20250224 105900 566320390 13710 13720 13720 13710 630
535 20250224 105800 557683080 13720 13720 13720 13720 423
536 20250224 105700 551879520 13720 13720 13720 13720 64
537 20250224 105600 551001440 13720 13720 13720 13720 4
538 20250224 105500 550946560 13730 13730 13730 13730 370
539 20250224 105400 545866460 13730 13750 13750 13730 143
540 20250224 105300 543902360 13750 13750 13750 13750 3
541 20250224 105200 543861110 13750 13770 13770 13750 164
542 20250224 105100 541603860 13780 13740 13780 13740 125
543 20250224 105000 539884430 13750 13750 13750 13750 58
544 20250224 104900 539086930 13750 13750 13750 13750 4
545 20250224 104800 539031930 13750 13750 13750 13750 0
546 20250224 104700 539031930 13750 13750 13750 13750 4
547 20250224 104600 538976930 13750 13750 13750 13750 0
548 20250224 104500 538976930 13750 13750 13750 13750 29
549 20250224 104400 538578180 13750 13750 13750 13750 47
550 20250224 104300 537931930 13760 13760 13760 13760 0
551 20250224 104200 537931930 13760 13740 13760 13740 280
552 20250224 104100 534081830 13740 13740 13740 13740 0
553 20250224 104000 534081830 13740 13740 13740 13740 4
554 20250224 103900 534026870 13740 13740 13740 13740 33
555 20250224 103800 533573450 13750 13740 13750 13740 104
556 20250224 103700 532144480 13740 13740 13740 13730 65
557 20250224 103600 531251780 13750 13740 13750 13740 213
558 20250224 103500 528325100 13730 13740 13740 13730 73
559 20250224 103400 527322120 13730 13730 13730 13730 4
560 20250224 103300 527267200 13740 13740 13740 13740 1
561 20250224 103200 527253460 13740 13760 13760 13740 441
562 20250224 103100 521190880 13760 13750 13760 13750 101
563 20250224 103000 519802120 13750 13780 13780 13750 24
564 20250224 102900 519471850 13760 13760 13760 13760 3
565 20250224 102800 519430570 13770 13770 13770 13770 5
566 20250224 102700 519361720 13770 13780 13780 13770 2
567 20250224 102600 519334170 13770 13760 13770 13760 506
568 20250224 102500 512371510 13760 13770 13770 13760 229
569 20250224 102400 509218220 13770 13770 13770 13770 20
570 20250224 102300 508942820 13770 13790 13790 13770 161
571 20250224 102200 506723630 13790 13790 13790 13790 47
572 20250224 102100 506075500 13790 13790 13790 13790 5
573 20250224 102000 506006550 13800 13790 13800 13790 14
574 20250224 101900 505813390 13790 13800 13800 13790 2
575 20250224 101800 505785800 13790 13790 13790 13790 4
576 20250224 101700 505730640 13800 13790 13800 13790 9
577 20250224 101600 505606480 13790 13790 13790 13790 1
578 20250224 101500 505592690 13790 13790 13790 13790 3
579 20250224 101400 505551320 13790 13800 13800 13790 50
580 20250224 101300 504861340 13800 13800 13800 13800 4
581 20250224 101200 504806140 13810 13790 13810 13790 27
582 20250224 101100 504433370 13820 13800 13820 13800 20
583 20250224 101000 504157020 13810 13790 13810 13790 7
584 20250224 100900 504060470 13790 13790 13790 13790 1
585 20250224 100800 504046680 13790 13800 13800 13790 5
586 20250224 100700 503977720 13790 13790 13790 13790 0
587 20250224 100600 503977720 13790 13790 13790 13790 11
588 20250224 100500 503826030 13780 13780 13780 13780 4
589 20250224 100400 503770910 13790 13790 13790 13790 12
590 20250224 100300 503605430 13790 13790 13810 13780 28
591 20250224 100200 503219320 13790 13780 13790 13780 226
592 20250224 100100 500105030 13770 13790 13790 13770 228
593 20250224 100000 496962940 13790 13790 13790 13760 365
594 20250224 095900 491936500 13780 13810 13810 13780 37
595 20250224 095800 491425960 13810 13820 13830 13810 19
596 20250224 095700 491163410 13820 13810 13820 13810 40
597 20250224 095600 490610810 13810 13810 13810 13810 4
598 20250224 095500 490555570 13830 13830 13830 13830 8
599 20250224 095400 490444930 13850 13830 13850 13800 411
600 20250224 095300 484769190 13830 13830 13830 13820 19
601 20250224 095200 484506460 13830 13830 13830 13830 2
602 20250224 095100 484478800 13820 13820 13820 13820 4
603 20250224 095000 484423520 13830 13830 13830 13830 0
604 20250224 094900 484423520 13830 13830 13830 13830 3
605 20250224 094800 484382030 13830 13800 13830 13800 281
606 20250224 094700 480498420 13800 13830 13830 13800 260
607 20250224 094600 476909870 13820 13820 13820 13820 4
608 20250224 094500 476854590 13840 13820 13840 13820 198
609 20250224 094400 474118210 13820 13810 13830 13810 79
610 20250224 094300 473026340 13820 13830 13830 13820 11
611 20250224 094200 472874290 13830 13830 13830 13830 0
612 20250224 094100 472874290 13830 13830 13840 13830 5
613 20250224 094000 472805110 13810 13840 13840 13810 150
614 20250224 093900 470730570 13850 13860 13870 13850 7
615 20250224 093800 470633560 13850 13850 13850 13850 79
616 20250224 093700 469539410 13880 13880 13890 13880 402
617 20250224 093600 463959640 13880 13890 13890 13880 414
618 20250224 093500 458212180 13910 13840 13940 13840 1500
619 20250224 093400 437384260 13850 13860 13880 13850 525
620 20250224 093300 430105190 13830 13750 13850 13750 2732
621 20250224 093200 392379400 13730 13760 13760 13730 283
622 20250224 093100 388490590 13740 13730 13790 13710 657
623 20250224 093000 379461730 13720 13730 13730 13720 386
624 20250224 092900 374165730 13730 13720 13760 13720 681
625 20250224 092800 364814080 13720 13720 13750 13720 313
626 20250224 092700 360517080 13730 13730 13740 13720 493
627 20250224 092600 353749860 13730 13740 13750 13730 320
628 20250224 092500 349356150 13730 13720 13730 13700 804
629 20250224 092400 338327530 13720 13680 13730 13680 863
630 20250224 092300 326501130 13680 13690 13710 13680 291
631 20250224 092200 322518430 13690 13680 13700 13670 962
632 20250224 092100 309350890 13680 13670 13690 13670 512
633 20250224 092000 302348410 13680 13680 13680 13670 333
634 20250224 091900 297794440 13690 13680 13690 13670 362
635 20250224 091800 292844900 13680 13680 13680 13670 467
636 20250224 091700 286457900 13680 13690 13700 13680 399
637 20250224 091600 280998360 13690 13690 13700 13680 469
638 20250224 091500 274580060 13700 13700 13700 13690 291
639 20250224 091400 270596060 13700 13720 13720 13690 339
640 20250224 091300 265953790 13700 13680 13720 13680 465
641 20250224 091200 259585920 13680 13680 13680 13670 754
642 20250224 091100 249276340 13680 13670 13690 13660 696
643 20250224 091000 239761300 13670 13700 13700 13660 4260
644 20250224 090900 181488180 13700 13700 13700 13680 1077
645 20250224 090800 166746220 13690 13680 13710 13670 1222
646 20250224 090700 150028980 13680 13690 13710 13680 1288
647 20250224 090600 132391200 13700 13700 13710 13680 3034
648 20250224 090500 90822990 13700 13740 13770 13700 3215
649 20250224 090400 46705310 13740 13720 13780 13720 621
650 20250224 090300 38167580 13720 13710 13750 13710 560
651 20250224 090200 30472540 13710 13780 13780 13710 1468
652 20250224 090100 10285160 13790 13820 13820 13780 170
653 20250224 090000 7941560 13830 13780 13830 13770 576