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

669
092200/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,200700,4261704775,4980,4980,4980,4980,14574
20250224,200600,4261704775,4980,4980,4980,4980,0
20250224,200500,4261704775,4980,4980,4980,4980,0
20250224,200400,4261704775,4980,4980,4980,4980,0
20250224,200300,4261704775,4980,4980,4980,4980,0
20250224,200200,4261704775,4980,4980,4980,4980,0
20250224,200100,4261704775,4980,4980,4980,4980,0
20250224,200000,4261704775,4980,4980,4980,4980,0
20250224,195900,4261704775,4980,4980,4980,4980,0
20250224,195800,4261704775,4980,4980,4980,4980,0
20250224,195700,4261704775,4980,4980,4980,4980,0
20250224,195600,4261704775,4980,4980,4980,4980,0
20250224,195500,4261704775,4980,4980,4980,4980,0
20250224,195400,4261704775,4980,4980,4980,4980,0
20250224,195300,4261704775,4980,4980,4980,4980,0
20250224,195200,4261704775,4980,4980,4980,4980,0
20250224,195100,4261704775,4980,4980,4980,4980,0
20250224,195000,4261704775,4980,4980,4980,4980,0
20250224,194900,4261704775,4980,4980,4980,4980,0
20250224,194800,4261704775,4980,4980,4980,4980,0
20250224,194700,4261704775,4980,4980,4980,4980,0
20250224,194600,4261704775,4980,4980,4980,4980,0
20250224,194500,4261704775,4980,4980,4980,4980,0
20250224,194400,4261704775,4980,4980,4980,4980,0
20250224,194300,4261704775,4980,4980,4980,4980,0
20250224,194200,4261704775,4980,4980,4980,4980,0
20250224,194100,4261704775,4980,4980,4980,4980,0
20250224,194000,4261704775,4980,4980,4980,4980,0
20250224,193900,4261704775,4980,4980,4980,4980,0
20250224,193800,4261704775,4980,4980,4980,4980,0
20250224,193700,4261704775,4980,4980,4980,4980,14574
20250224,193600,4261704775,4980,4980,4980,4980,0
20250224,193500,4261704775,4980,4980,4980,4980,0
20250224,193400,4261704775,4980,4980,4980,4980,0
20250224,193300,4261704775,4980,4980,4980,4980,0
20250224,193200,4261704775,4980,4980,4980,4980,0
20250224,193100,4261704775,4980,4980,4980,4980,0
20250224,193000,4261704775,4980,4980,4980,4980,0
20250224,192900,4261704775,4980,4980,4980,4980,0
20250224,192800,4261704775,4980,4980,4980,4980,0
20250224,192700,4261704775,4980,4980,4980,4980,0
20250224,192600,4261704775,4980,4980,4980,4980,0
20250224,192500,4261704775,4980,4980,4980,4980,0
20250224,192400,4261704775,4980,4980,4980,4980,0
20250224,192300,4261704775,4980,4980,4980,4980,0
20250224,192200,4261704775,4980,4980,4980,4980,0
20250224,192100,4261704775,4980,4980,4980,4980,0
20250224,192000,4261704775,4980,4980,4980,4980,0
20250224,191900,4261704775,4980,4980,4980,4980,0
20250224,191800,4261704775,4980,4980,4980,4980,0
20250224,191700,4261704775,4980,4980,4980,4980,0
20250224,191600,4261704775,4980,4980,4980,4980,0
20250224,191500,4261704775,4980,4980,4980,4980,0
20250224,191400,4261704775,4980,4980,4980,4980,0
20250224,191300,4261704775,4980,4980,4980,4980,0
20250224,191200,4261704775,4980,4980,4980,4980,0
20250224,191100,4261704775,4980,4980,4980,4980,0
20250224,191000,4261704775,4980,4980,4980,4980,0
20250224,190900,4261704775,4980,4980,4980,4980,0
20250224,190800,4261704775,4980,4980,4980,4980,0
20250224,190700,4261704775,4980,4980,4980,4980,14574
20250224,190600,4261704775,4980,4980,4980,4980,0
20250224,190500,4261704775,4980,4980,4980,4980,0
20250224,190400,4261704775,4980,4980,4980,4980,0
20250224,190300,4261704775,4980,4980,4980,4980,0
20250224,190200,4261704775,4980,4980,4980,4980,0
20250224,190100,4261704775,4980,4980,4980,4980,0
20250224,190000,4261704775,4980,4980,4980,4980,0
20250224,185900,4261704775,4980,4980,4980,4980,0
20250224,185800,4261704775,4980,4980,4980,4980,0
20250224,185700,4261704775,4980,4980,4980,4980,0
20250224,185600,4261704775,4980,4980,4980,4980,0
20250224,185500,4261704775,4980,4980,4980,4980,0
20250224,185400,4261704775,4980,4980,4980,4980,0
20250224,185300,4261704775,4980,4980,4980,4980,0
20250224,185200,4261704775,4980,4980,4980,4980,0
20250224,185100,4261704775,4980,4980,4980,4980,0
20250224,185000,4261704775,4980,4980,4980,4980,0
20250224,184900,4261704775,4980,4980,4980,4980,0
20250224,184800,4261704775,4980,4980,4980,4980,0
20250224,184700,4261704775,4980,4980,4980,4980,0
20250224,184600,4261704775,4980,4980,4980,4980,0
20250224,184500,4261704775,4980,4980,4980,4980,0
20250224,184400,4261704775,4980,4980,4980,4980,0
20250224,184300,4261704775,4980,4980,4980,4980,0
20250224,184200,4261704775,4980,4980,4980,4980,0
20250224,184100,4261704775,4980,4980,4980,4980,0
20250224,184000,4261704775,4980,4980,4980,4980,0
20250224,183900,4261704775,4980,4980,4980,4980,0
20250224,183800,4261704775,4980,4980,4980,4980,0
20250224,183700,4261704775,4980,4980,4980,4980,14574
20250224,183600,4261704775,4980,4980,4980,4980,0
20250224,183500,4261704775,4980,4980,4980,4980,0
20250224,183400,4261704775,4980,4980,4980,4980,0
20250224,183300,4261704775,4980,4980,4980,4980,0
20250224,183200,4261704775,4980,4980,4980,4980,0
20250224,183100,4261704775,4980,4980,4980,4980,0
20250224,183000,4261704775,4980,4980,4980,4980,0
20250224,182900,4261704775,4980,4980,4980,4980,0
20250224,182800,4261704775,4980,4980,4980,4980,0
20250224,182700,4261704775,4980,4980,4980,4980,0
20250224,182600,4261704775,4980,4980,4980,4980,0
20250224,182500,4261704775,4980,4980,4980,4980,0
20250224,182400,4261704775,4980,4980,4980,4980,0
20250224,182300,4261704775,4980,4980,4980,4980,0
20250224,182200,4261704775,4980,4980,4980,4980,0
20250224,182100,4261704775,4980,4980,4980,4980,0
20250224,182000,4261704775,4980,4980,4980,4980,0
20250224,181900,4261704775,4980,4980,4980,4980,0
20250224,181800,4261704775,4980,4980,4980,4980,0
20250224,181700,4261704775,4980,4980,4980,4980,0
20250224,181600,4261704775,4980,4980,4980,4980,0
20250224,181500,4261704775,4980,4980,4980,4980,0
20250224,181400,4261704775,4980,4980,4980,4980,0
20250224,181300,4261704775,4980,4980,4980,4980,0
20250224,181200,4261704775,4980,4980,4980,4980,0
20250224,181100,4261704775,4980,4980,4980,4980,0
20250224,181000,4261704775,4980,4980,4980,4980,0
20250224,180900,4261704775,4980,4980,4980,4980,0
20250224,180800,4261704775,4980,4980,4980,4980,0
20250224,180700,4261704775,4980,4980,4980,4980,14574
20250224,180600,4261704775,4980,4980,4980,4980,0
20250224,180500,4261704775,4980,4980,4980,4980,0
20250224,180400,4261704775,4980,4980,4980,4980,0
20250224,180300,4261704775,4980,4980,4980,4980,0
20250224,180200,4261704775,4980,4980,4980,4980,0
20250224,180100,4261704775,4980,4980,4980,4980,0
20250224,180000,4261704775,4980,4980,4980,4980,0
20250224,175900,4261704775,4980,4980,4980,4980,0
20250224,175800,4261704775,4980,4980,4980,4980,0
20250224,175700,4261704775,4980,4980,4980,4980,0
20250224,175600,4261704775,4980,4980,4980,4980,0
20250224,175500,4261704775,4980,4980,4980,4980,0
20250224,175400,4261704775,4980,4980,4980,4980,0
20250224,175300,4261704775,4980,4980,4980,4980,0
20250224,175200,4261704775,4980,4980,4980,4980,0
20250224,175100,4261704775,4980,4980,4980,4980,0
20250224,175000,4261704775,4980,4980,4980,4980,0
20250224,174900,4261704775,4980,4980,4980,4980,0
20250224,174800,4261704775,4980,4980,4980,4980,0
20250224,174700,4261704775,4980,4980,4980,4980,0
20250224,174600,4261704775,4980,4980,4980,4980,0
20250224,174500,4261704775,4980,4980,4980,4980,0
20250224,174400,4261704775,4980,4980,4980,4980,0
20250224,174300,4261704775,4980,4980,4980,4980,0
20250224,174200,4261704775,4980,4980,4980,4980,0
20250224,174100,4261704775,4980,4980,4980,4980,0
20250224,174000,4261704775,4980,4980,4980,4980,0
20250224,173900,4261704775,4980,4980,4980,4980,0
20250224,173800,4261704775,4980,4980,4980,4980,0
20250224,173700,4261704775,4980,4980,4980,4980,14574
20250224,173600,4261704775,4980,4980,4980,4980,0
20250224,173500,4261704775,4980,4980,4980,4980,0
20250224,173400,4261704775,4980,4980,4980,4980,0
20250224,173300,4261704775,4980,4980,4980,4980,0
20250224,173200,4261704775,4980,4980,4980,4980,0
20250224,173100,4261704775,4980,4980,4980,4980,0
20250224,173000,4261704775,4980,4980,4980,4980,0
20250224,172900,4261704775,4980,4980,4980,4980,0
20250224,172800,4261704775,4980,4980,4980,4980,0
20250224,172700,4261704775,4980,4980,4980,4980,0
20250224,172600,4261704775,4980,4980,4980,4980,0
20250224,172500,4261704775,4980,4980,4980,4980,0
20250224,172400,4261704775,4980,4980,4980,4980,0
20250224,172300,4261704775,4980,4980,4980,4980,0
20250224,172200,4261704775,4980,4980,4980,4980,0
20250224,172100,4261704775,4980,4980,4980,4980,0
20250224,172000,4261704775,4980,4980,4980,4980,0
20250224,171900,4261704775,4980,4980,4980,4980,0
20250224,171800,4261704775,4980,4980,4980,4980,0
20250224,171700,4261704775,4980,4980,4980,4980,0
20250224,171600,4261704775,4980,4980,4980,4980,0
20250224,171500,4261704775,4980,4980,4980,4980,0
20250224,171400,4261704775,4980,4980,4980,4980,0
20250224,171300,4261704775,4980,4980,4980,4980,0
20250224,171200,4261704775,4980,4980,4980,4980,0
20250224,171100,4261704775,4980,4980,4980,4980,0
20250224,171000,4261704775,4980,4980,4980,4980,0
20250224,170900,4261704775,4980,4980,4980,4980,0
20250224,170800,4261704775,4980,4980,4980,4980,0
20250224,170700,4261704775,4980,4980,4980,4980,14574
20250224,170600,4261704775,4980,4980,4980,4980,0
20250224,170500,4261704775,4980,4980,4980,4980,0
20250224,170400,4261704775,4980,4980,4980,4980,0
20250224,170300,4261704775,4980,4980,4980,4980,0
20250224,170200,4261704775,4980,4980,4980,4980,0
20250224,170100,4261704775,4980,4980,4980,4980,0
20250224,170000,4261704775,4980,4980,4980,4980,0
20250224,165900,4261704775,4980,4980,4980,4980,0
20250224,165800,4261704775,4980,4980,4980,4980,0
20250224,165700,4261704775,4980,4980,4980,4980,0
20250224,165600,4261704775,4980,4980,4980,4980,0
20250224,165500,4261704775,4980,4980,4980,4980,0
20250224,165400,4261704775,4980,4980,4980,4980,0
20250224,165300,4261704775,4980,4980,4980,4980,0
20250224,165200,4261704775,4980,4980,4980,4980,0
20250224,165100,4261704775,4980,4980,4980,4980,0
20250224,165000,4261704775,4980,4980,4980,4980,0
20250224,164900,4261704775,4980,4980,4980,4980,0
20250224,164800,4261704775,4980,4980,4980,4980,0
20250224,164700,4261704775,4980,4980,4980,4980,0
20250224,164600,4261704775,4980,4980,4980,4980,0
20250224,164500,4261704775,4980,4980,4980,4980,0
20250224,164400,4261704775,4980,4980,4980,4980,0
20250224,164300,4261704775,4980,4980,4980,4980,0
20250224,164200,4261704775,4980,4980,4980,4980,0
20250224,164100,4261704775,4980,4980,4980,4980,0
20250224,164000,4261704775,4980,4980,4980,4980,0
20250224,163900,4261704775,4980,4980,4980,4980,0
20250224,163800,4261704775,4980,4980,4980,4980,0
20250224,163700,4261704775,4980,4980,4980,4980,14574
20250224,163600,4261704775,4980,4980,4980,4980,0
20250224,163500,4261704775,4980,4980,4980,4980,0
20250224,163400,4261704775,4980,4980,4980,4980,0
20250224,163300,4261704775,4980,4980,4980,4980,0
20250224,163200,4261704775,4980,4980,4980,4980,0
20250224,163100,4261704775,4980,4980,4980,4980,0
20250224,163000,4261704775,4980,4980,4980,4980,0
20250224,162900,4261704775,4980,4980,4980,4980,0
20250224,162800,4261704775,4980,4980,4980,4980,0
20250224,162700,4261704775,4980,4980,4980,4980,0
20250224,162600,4261704775,4980,4980,4980,4980,0
20250224,162500,4261704775,4980,4980,4980,4980,0
20250224,162400,4261704775,4980,4980,4980,4980,0
20250224,162300,4261704775,4980,4980,4980,4980,0
20250224,162200,4261704775,4980,4980,4980,4980,0
20250224,162100,4261704775,4980,4980,4980,4980,0
20250224,162000,4261704775,4980,4980,4980,4980,0
20250224,161900,4261704775,4980,4980,4980,4980,0
20250224,161800,4261704775,4980,4980,4980,4980,0
20250224,161700,4261704775,4980,4980,4980,4980,0
20250224,161600,4261704775,4980,4980,4980,4980,0
20250224,161500,4261704775,4980,4980,4980,4980,0
20250224,161400,4261704775,4980,4980,4980,4980,0
20250224,161300,4261704775,4980,4980,4980,4980,0
20250224,161200,4261704775,4980,4980,4980,4980,0
20250224,161100,4261704775,4980,4980,4980,4980,0
20250224,161000,4261704775,4980,4980,4980,4980,0
20250224,160900,4261704775,4980,4980,4980,4980,0
20250224,160800,4261704775,4980,4980,4980,4980,0
20250224,160700,4261704775,4980,4980,4980,4980,14574
20250224,160600,4261704775,4980,4980,4980,4980,0
20250224,160500,4261704775,4980,4980,4980,4980,0
20250224,160400,4261704775,4980,4980,4980,4980,0
20250224,160300,4261704775,4980,4980,4980,4980,0
20250224,160200,4261704775,4980,4980,4980,4980,0
20250224,160100,4261704775,4980,4980,4980,4980,0
20250224,160000,4261704775,4980,4980,4980,4980,0
20250224,155900,4261704775,4980,4980,4980,4980,0
20250224,155800,4261704775,4980,4980,4980,4980,0
20250224,155700,4261704775,4980,4980,4980,4980,0
20250224,155600,4261704775,4980,4980,4980,4980,0
20250224,155500,4261704775,4980,4980,4980,4980,0
20250224,155400,4261704775,4980,4980,4980,4980,0
20250224,155300,4261704775,4980,4980,4980,4980,0
20250224,155200,4261704775,4980,4980,4980,4980,0
20250224,155100,4261704775,4980,4980,4980,4980,0
20250224,155000,4261704775,4980,4980,4980,4980,0
20250224,154900,4261704775,4980,4980,4980,4980,0
20250224,154800,4261704775,4980,4980,4980,4980,0
20250224,154700,4261704775,4980,4980,4980,4980,0
20250224,154600,4261704775,4980,4980,4980,4980,0
20250224,154500,4261704775,4980,4980,4980,4980,0
20250224,154400,4261704775,4980,4980,4980,4980,0
20250224,154300,4261704775,4980,4980,4980,4980,0
20250224,154200,4261704775,4980,4980,4980,4980,0
20250224,154100,4261704775,4980,4980,4980,4980,0
20250224,154000,4261704775,4980,4980,4980,4980,0
20250224,153900,4261704775,4980,4980,4980,4980,0
20250224,153800,4261704775,4980,4980,4980,4980,0
20250224,153700,4261704775,4980,4980,4980,4980,14574
20250224,153600,4261704775,4980,4980,4980,4980,0
20250224,153500,4261704775,4980,4980,4980,4980,0
20250224,153400,4261704775,4980,4980,4980,4980,0
20250224,153300,4261704775,4980,4980,4980,4980,0
20250224,153200,4261704775,4980,4980,4980,4980,0
20250224,153100,4261704775,4980,4980,4980,4980,0
20250224,153000,4261704775,4980,4980,4980,4980,14574
20250224,152900,4189126255,4975,4975,4975,4975,0
20250224,152800,4189126255,4975,4975,4975,4975,0
20250224,152700,4189126255,4975,4975,4975,4975,0
20250224,152600,4189126255,4975,4975,4975,4975,0
20250224,152500,4189126255,4975,4975,4975,4975,0
20250224,152400,4189126255,4975,4975,4975,4975,0
20250224,152300,4189126255,4975,4975,4975,4975,0
20250224,152200,4189126255,4975,4975,4975,4975,0
20250224,152100,4189126255,4975,4975,4975,4975,0
20250224,152000,4189126255,4975,4975,4975,4975,0
20250224,151900,4189126255,4975,4975,4980,4975,2415
20250224,151800,4177110855,4980,5000,5000,4975,13087
20250224,151700,4111857070,5010,5010,5010,5010,701
20250224,151600,4108345060,5000,5010,5010,5000,1818
20250224,151500,4099240320,5000,4995,5000,4990,2115
20250224,151400,4088670680,5000,4995,5000,4995,2493
20250224,151300,4076206800,5000,4995,5000,4990,1053
20250224,151200,4070947285,5000,5000,5010,5000,788
20250224,151100,4067006165,5010,5010,5010,4990,1162
20250224,151000,4061202375,5000,5000,5010,4995,200
20250224,150900,4060202240,5010,5000,5010,5000,72
20250224,150800,4059842210,4995,5000,5000,4995,265
20250224,150700,4058517760,5000,5000,5000,5000,902
20250224,150600,4054007760,4990,4990,5000,4980,4010
20250224,150500,4033986950,4995,4995,4995,4990,274
20250224,150400,4032619350,4995,4995,4995,4990,876
20250224,150300,4028248025,4995,4995,4995,4990,940
20250224,150200,4023555225,4990,4995,4995,4990,1593
20250224,150100,4015605625,4995,4995,4995,4990,22
20250224,150000,4015495775,4995,4990,4995,4990,199
20250224,145900,4014502290,4995,4995,4995,4990,94
20250224,145800,4014033055,4990,4990,4995,4990,620
20250224,145700,4010937460,4990,4990,4995,4990,250
20250224,145600,4009688945,4995,4990,4995,4990,203
20250224,145500,4008675895,4995,5000,5010,4995,3141
20250224,145400,3992985965,5010,5010,5010,5000,6
20250224,145300,3992955915,5000,5000,5000,5000,251
20250224,145200,3991700915,5010,5010,5010,5000,362
20250224,145100,3989890295,5010,5000,5010,5000,343
20250224,145000,3988172275,5010,5000,5010,5000,4515
20250224,144900,3965597255,5000,5000,5000,5000,501
20250224,144800,3963092255,5000,4995,5000,4995,1006
20250224,144700,3958066800,4995,4995,4995,4995,10
20250224,144600,3958016850,4995,4995,4995,4995,11
20250224,144500,3957961905,4995,4995,4995,4990,546
20250224,144400,3955237180,4995,4990,4995,4990,160
20250224,144300,3954438250,4995,4995,4995,4990,21
20250224,144200,3954333405,4990,4990,4995,4990,683
20250224,144100,3950925010,4995,4995,4995,4995,0
20250224,144000,3950925010,4995,4990,4995,4990,11
20250224,143900,3950870110,5000,4995,5000,4990,3612
20250224,143800,3932828130,5000,4990,5000,4990,2266
20250224,143700,3921508525,4995,4990,4995,4990,565
20250224,143600,3918688650,4995,4990,4995,4990,123
20250224,143500,3918074870,4980,4990,4990,4980,1104
20250224,143400,3912566365,4995,4995,4995,4995,0
20250224,143300,3912566365,4995,4995,4995,4995,0
20250224,143200,3912566365,4995,4995,4995,4995,23
20250224,143100,3912451480,4995,4995,4995,4985,13
20250224,143000,3912386605,4990,4980,4995,4980,1553
20250224,142900,3904650220,4980,4990,4995,4980,2758
20250224,142800,3890914440,4990,4990,4990,4980,616
20250224,142700,3887843885,4990,4985,4995,4985,147
20250224,142600,3887110810,4995,4995,4995,4995,5
20250224,142500,3887085835,4995,4985,4995,4985,205
20250224,142400,3886063870,4985,4995,4995,4985,200
20250224,142300,3885066480,4985,4995,4995,4985,165
20250224,142200,3884243425,4995,4995,4995,4995,10
20250224,142100,3884193475,4990,4995,4995,4990,850
20250224,142000,3879947975,4995,4990,4995,4985,14
20250224,141900,3879878065,4985,4985,4985,4985,778
20250224,141800,3875999735,4985,4985,4985,4975,843
20250224,141700,3871805390,4975,4975,4975,4975,0
20250224,141600,3871805390,4975,4975,4975,4975,717
20250224,141500,3868238315,4975,4980,4980,4970,6286
20250224,141400,3836953895,4980,4985,4985,4980,231
20250224,141300,3835802510,4985,4990,4990,4985,277
20250224,141200,3834420650,4995,4990,4995,4985,411
20250224,141100,3832369310,4995,4995,4995,4995,3
20250224,141000,3832354325,4990,4995,4995,4990,201
20250224,140900,3831350335,4995,4985,4995,4985,240
20250224,140800,3830151735,4995,4995,4995,4995,0
20250224,140700,3830151735,4995,4990,4995,4990,246
20250224,140600,3828924160,4990,4990,4990,4990,11
20250224,140500,3828869270,4975,4980,4990,4975,511
20250224,140400,3826322895,4990,4990,4990,4990,107
20250224,140300,3825788965,4990,4990,4990,4975,1115
20250224,140200,3820232760,4990,4990,4990,4990,50
20250224,140100,3819983260,4980,4980,4980,4980,23
20250224,140000,3819868720,4980,4985,4985,4980,657
20250224,135900,3816595075,4990,5000,5000,4990,4539
20250224,135800,3793945405,4985,5000,5000,4985,47
20250224,135700,3793711030,4995,4995,5000,4995,1077
20250224,135600,3788331355,4995,4990,4995,4985,798
20250224,135500,3784349335,4990,4990,4990,4990,50
20250224,135400,3784099835,4995,4995,4995,4995,2
20250224,135300,3784089845,4995,4990,5000,4990,71
20250224,135200,3783735475,4990,4990,5000,4985,405
20250224,135100,3781715375,4985,5000,5000,4985,39
20250224,135000,3781520405,5000,4990,5000,4990,3408
20250224,134900,3764488510,4990,4990,4990,4990,0
20250224,134800,3764488510,4990,4990,4990,4975,312
20250224,134700,3762936130,4995,4975,4995,4975,7794
20250224,134600,3724113645,4980,4975,4980,4975,1003
20250224,134500,3719123705,4980,4980,4980,4975,1483
20250224,134400,3711745765,4980,4980,4980,4980,904
20250224,134300,3707243845,4985,4985,4985,4980,383
20250224,134200,3705335625,4980,4980,4980,4980,567
20250224,134100,3702511965,4985,4980,4985,4980,783
20250224,134000,3698612600,4985,4980,4985,4980,7
20250224,133900,3698577725,4980,4980,4985,4980,2340
20250224,133800,3686923295,4980,4975,4980,4975,694
20250224,133700,3683470420,4975,4975,4975,4970,169
20250224,133600,3682629650,4975,4970,4975,4970,101
20250224,133500,3682127675,4975,4975,4975,4975,430
20250224,133400,3679988425,4970,4970,4970,4970,371
20250224,133300,3678144555,4970,4970,4970,4970,1637
20250224,133200,3670008665,4980,4980,4980,4980,90
20250224,133100,3669560465,4980,4980,4980,4970,505
20250224,133000,3667047075,4975,4965,4975,4965,497
20250224,132900,3664578365,4965,4960,4965,4960,10
20250224,132800,3664528760,4965,4960,4965,4960,189
20250224,132700,3663591315,4960,4965,4965,4960,40
20250224,132600,3663392895,4965,4965,4965,4965,248
20250224,132500,3662161575,4965,4965,4965,4965,5
20250224,132400,3662136750,4965,4965,4965,4965,5
20250224,132300,3662111925,4960,4965,4965,4960,116
20250224,132200,3661536100,4965,4965,4965,4960,1181
20250224,132100,3655678085,4965,4960,4965,4960,103
20250224,132000,3655166750,4965,4965,4970,4945,41
20250224,131900,3654963035,4970,4945,4970,4945,501
20250224,131800,3652485565,4945,4980,4980,4945,1199
20250224,131700,3646555965,4945,4990,4990,4945,3433
20250224,131600,3629493335,4995,4950,5000,4950,7192
20250224,131500,3593574425,4960,4955,4960,4950,39
20250224,131400,3593381135,4950,4960,4960,4950,1205
20250224,131300,3587416345,4950,4960,4960,4945,1664
20250224,131200,3579165015,4945,4960,4960,4945,251
20250224,131100,3577923265,4950,4950,4950,4945,1236
20250224,131000,3571805315,4945,4945,4945,4930,2660
20250224,130900,3558679725,4945,4960,4960,4945,7346
20250224,130800,3522317020,4960,4955,4960,4950,267
20250224,130700,3520994715,4960,4950,4960,4950,55
20250224,130600,3520722075,4935,4960,4960,4935,4357
20250224,130500,3499188070,4960,4950,4960,4950,1267
20250224,130400,3492915100,4945,4945,4945,4940,412
20250224,130300,3490878555,4950,4950,4950,4945,1091
20250224,130200,3485478280,4950,4945,4950,4945,1238
20250224,130100,3479356045,4945,4945,4950,4940,771
20250224,130000,3475543485,4935,4950,4950,4920,33541
20250224,125900,3310083705,4950,4955,4955,4950,5609
20250224,125800,3282316110,4960,4955,4960,4950,5301
20250224,125700,3256068050,4960,4965,4965,4960,31
20250224,125600,3255914205,4965,4965,4965,4965,87
20250224,125500,3255482250,4965,4960,4965,4955,6625
20250224,125400,3222636335,4965,4965,4970,4960,2189
20250224,125300,3211768515,4965,4965,4965,4965,60
20250224,125200,3211470615,4965,4970,4970,4965,6800
20250224,125100,3177692010,4980,4980,4980,4980,500
20250224,125000,3175202010,4985,4970,4985,4970,418
20250224,124900,3173123010,4985,4975,4985,4970,1062
20250224,124800,3167844785,4985,4985,4985,4985,340
20250224,124700,3166149885,4970,4970,4970,4970,115
20250224,124600,3165578335,4985,4980,4985,4970,1926
20250224,124500,3155995065,4980,4975,4980,4970,1151
20250224,124400,3150269525,4980,4975,4980,4970,448
20250224,124300,3148042930,4990,4975,4990,4970,5175
20250224,124200,3122317565,4975,4980,4990,4975,842
20250224,124100,3118127235,4975,4970,4975,4970,283
20250224,124000,3116719910,4970,4980,4985,4970,1411
20250224,123900,3109705035,4975,4985,4985,4975,34
20250224,123800,3109535565,4985,4970,4985,4970,249
20250224,123700,3108297695,4975,4975,4975,4970,940
20250224,123600,3103622245,4975,4970,4975,4970,1297
20250224,123500,3097170940,4970,4985,4985,4970,22462
20250224,123400,2985443165,4985,4990,4990,4985,2466
20250224,123300,2973148115,4990,4990,4990,4985,1472
20250224,123200,2965808920,4995,4995,4995,4990,1953
20250224,123100,2956058965,5000,5000,5000,4990,873
20250224,123000,2951696545,4990,4995,4995,4990,191
20250224,122900,2950743305,4995,4995,4995,4995,482
20250224,122800,2948335715,4990,4990,4990,4990,115
20250224,122700,2947761865,4995,4995,4995,4995,207
20250224,122600,2946727900,5000,4995,5000,4995,120
20250224,122500,2946128475,5000,4995,5000,4995,3736
20250224,122400,2927466855,4995,4995,4995,4995,187
20250224,122300,2926532790,4990,4995,4995,4990,180
20250224,122200,2925634305,4995,4995,4995,4995,20
20250224,122100,2925534405,4995,4995,4995,4985,566
20250224,122000,2922711085,4995,4995,4995,4995,21
20250224,121900,2922606190,4995,4995,4995,4995,224
20250224,121800,2921487310,4995,4990,4995,4990,256
20250224,121700,2920209355,4995,4995,4995,4985,206
20250224,121600,2919182385,4985,4995,4995,4985,645
20250224,121500,2915966660,4995,4995,4995,4995,111
20250224,121400,2915412215,4995,4985,4995,4985,106
20250224,121300,2914883755,4985,4990,5000,4985,3585
20250224,121200,2897001300,4990,4990,4990,4990,1
20250224,121100,2896996310,4990,4990,5000,4990,137
20250224,121000,2896312655,4990,4990,4990,4990,1250
20250224,120900,2890075155,4985,4990,4995,4985,4461
20250224,120800,2867815150,4995,5000,5000,4995,1741
20250224,120700,2859118850,4995,4995,4995,4995,0
20250224,120600,2859118850,4995,5000,5000,4995,125
20250224,120500,2858494435,5000,4995,5000,4995,99
20250224,120400,2857999480,4995,5000,5000,4995,116
20250224,120300,2857420055,4995,4995,4995,4995,450
20250224,120200,2855172305,4995,5000,5000,4995,660
20250224,120100,2851875195,4995,5000,5000,4995,215
20250224,120000,2850800770,5000,4995,5000,4995,5
20250224,115900,2850775785,5000,5010,5010,5000,133
20250224,115800,2850110775,5020,5020,5020,5020,0
20250224,115700,2850110775,5020,4995,5020,4995,559
20250224,115600,2847314595,5000,5020,5020,5000,6236
20250224,115500,2816129555,5010,5010,5010,5010,370
20250224,115400,2814275855,5000,5000,5010,5000,2147
20250224,115300,2803539745,4995,4995,4995,4995,6
20250224,115200,2803509775,5000,4995,5000,4995,124
20250224,115100,2802890345,5000,5000,5000,5000,0
20250224,115000,2802890345,5000,5000,5000,5000,434
20250224,114900,2800720345,4995,5000,5000,4995,815
20250224,114800,2796646420,5000,5000,5000,5000,65
20250224,114700,2796321420,5000,5000,5000,5000,2237
20250224,114600,2785136420,5020,5010,5020,5000,3554
20250224,114500,2767361520,5010,5020,5020,5010,1608
20250224,114400,2759299440,5010,5020,5020,5010,276
20250224,114300,2757915070,5010,5010,5010,5010,18
20250224,114200,2757824890,5020,5010,5020,5010,794
20250224,114100,2753845180,5020,5010,5020,5010,44
20250224,114000,2753624510,5010,5000,5020,5000,1037
20250224,113900,2748430280,5010,4995,5010,4995,752
20250224,113800,2744670510,4995,4995,4995,4990,742
20250224,113700,2740964370,4990,4990,4990,4990,2920
20250224,113600,2726393570,4990,4985,4990,4985,231
20250224,113500,2725241030,4985,4985,4985,4985,164
20250224,113400,2724423490,4990,4995,5000,4990,2043
20250224,113300,2714223790,4980,4985,5000,4980,304
20250224,113200,2712708955,4975,4990,4990,4975,7769
20250224,113100,2674027410,4990,4990,5000,4990,2306
20250224,113000,2662519210,5000,5010,5010,4995,762
20250224,112900,2658711970,5000,5000,5010,5000,1608
20250224,112800,2650666920,5000,5000,5000,5000,6
20250224,112700,2650636920,4990,4995,5000,4990,1779
20250224,112600,2641749905,4995,5000,5000,4995,456
20250224,112500,2639470755,5000,4995,5000,4995,417
20250224,112400,2637386830,5000,4990,5000,4985,1834
20250224,112300,2628239955,4980,4980,4990,4975,1936
20250224,112200,2618601640,4975,4990,4995,4975,1370
20250224,112100,2611771875,4985,4995,5000,4975,29362
20250224,112000,2465473655,5010,5010,5010,4995,142
20250224,111900,2464763960,5010,5000,5010,4995,5039
20250224,111800,2439569420,5010,5000,5010,5000,1234
20250224,111700,2433399310,5010,5010,5010,5010,344
20250224,111600,2431675870,5010,5010,5010,5010,1
20250224,111500,2431670860,5020,5000,5020,4995,2146
20250224,111400,2420945580,5000,5000,5000,5000,3107
20250224,111300,2405410580,5020,5000,5020,4995,9430
20250224,111200,2358256930,5000,5000,5000,5000,745
20250224,111100,2354531930,5020,5030,5030,5000,23987
20250224,111000,2234596650,4995,5010,5030,4995,12849
20250224,110900,2170337605,5000,5000,5020,4995,8084
20250224,110800,2129934520,5020,5010,5030,5000,6095
20250224,110700,2099454520,5010,5020,5020,5010,5146
20250224,110600,2073671800,5020,5010,5020,5010,121
20250224,110500,2073065530,5020,5020,5020,5020,205
20250224,110400,2072036430,5020,5020,5020,5020,626
20250224,110300,2068893910,5010,5040,5040,5010,3730
20250224,110200,2050158040,5040,5040,5040,5040,2
20250224,110100,2050147960,5030,5030,5040,5020,855
20250224,110000,2045847450,5030,5030,5030,5020,1019
20250224,105900,2040721960,5030,5040,5040,5030,5333
20250224,105800,2013891920,5040,5050,5050,5040,138
20250224,105700,2013195680,5050,5050,5050,5030,329
20250224,105600,2011534590,5050,5040,5060,5030,2320
20250224,105500,1999820010,5030,5040,5040,5030,124
20250224,105400,1999195070,5040,5060,5060,5040,3147
20250224,105300,1983331210,5060,5060,5070,5030,11773
20250224,105200,1924016220,5060,5030,5060,5020,8893
20250224,105100,1879309000,5030,5030,5030,5020,514
20250224,105000,1876725230,5030,5030,5040,5020,140
20250224,104900,1876021890,5050,5030,5050,5030,1815
20250224,104800,1866892420,5040,5050,5050,5030,89
20250224,104700,1866444230,5050,5050,5050,5050,2
20250224,104600,1866434130,5020,5020,5050,5010,1196
20250224,104500,1860430070,5020,5020,5020,5020,100
20250224,104400,1859928070,5010,5030,5030,5010,3147
20250224,104300,1844130170,5030,5030,5030,5030,1
20250224,104200,1844125140,5030,5030,5030,5030,7
20250224,104100,1844089930,5020,5050,5050,5020,5807
20250224,104000,1814875360,5050,5030,5050,5030,1112
20250224,103900,1809271830,5030,5020,5040,5020,3125
20250224,103800,1793564210,5020,5020,5030,5020,771
20250224,103700,1789690660,5030,5010,5030,5010,1116
20250224,103600,1784089480,5020,5020,5020,5010,421
20250224,103500,1781976070,5030,5020,5030,5020,1006
20250224,103400,1776925890,5030,5000,5030,5000,2744
20250224,103300,1763163450,5000,5010,5010,5000,4230
20250224,103200,1742013350,5010,5010,5010,5000,465
20250224,103100,1739684840,5010,5000,5010,5000,108
20250224,103000,1739143840,5010,5010,5010,5010,308
20250224,102900,1737600760,5010,5000,5010,5000,52
20250224,102800,1737340250,5020,5000,5020,5000,24
20250224,102700,1737219930,5020,5000,5020,4995,398
20250224,102600,1735230970,4995,5000,5000,4995,1746
20250224,102500,1726502145,4995,4995,4995,4995,8
20250224,102400,1726462185,4995,5000,5000,4995,1604
20250224,102300,1718442760,5010,5010,5010,5010,2
20250224,102200,1718432740,5000,5000,5000,5000,1122
20250224,102100,1712822740,5000,5000,5000,5000,1
20250224,102000,1712817740,5010,5000,5010,5000,118
20250224,101900,1712227710,5000,5010,5010,5000,312
20250224,101800,1710667670,5000,5000,5020,5000,424
20250224,101700,1708547650,5000,5000,5010,5000,354
20250224,101600,1706776350,4995,4995,5000,4995,1646
20250224,101500,1698546970,4995,5000,5000,4995,2790
20250224,101400,1684597730,5010,5000,5020,5000,306
20250224,101300,1683067650,4995,5020,5030,4995,4810
20250224,101200,1658976260,5030,5010,5030,5010,1596
20250224,101100,1650966280,5030,5010,5030,5010,570
20250224,101000,1648110560,5030,5030,5030,5010,193
20250224,100900,1647142670,5010,5000,5020,4995,3657
20250224,100800,1628829295,5010,5000,5010,4995,1943
20250224,100700,1619111830,4990,4995,5000,4985,344
20250224,100600,1617394095,4995,4985,4995,4980,4280
20250224,100500,1596075500,4985,4985,4995,4980,6614
20250224,100400,1563105330,4995,4990,4995,4985,1157
20250224,100300,1557331755,4990,4995,5000,4985,2237
20250224,100200,1546164890,4995,4995,5000,4985,2067
20250224,100100,1535848760,4995,5000,5000,4995,918
20250224,100000,1531260340,5000,5000,5000,4990,3212
20250224,095900,1515209760,5000,5010,5010,5000,2550
20250224,095800,1502435990,4995,5010,5010,4985,39588
20250224,095700,1304700640,5010,5020,5020,5010,3549
20250224,095600,1286910140,5020,5040,5040,5000,30939
20250224,095500,1131744250,5050,5030,5050,5030,382
20250224,095400,1129818170,5030,5060,5060,5030,627
20250224,095300,1126660010,5060,5050,5060,5030,1281
20250224,095200,1120201510,5050,5030,5050,5030,4949
20250224,095100,1095281270,5050,5050,5050,5040,2425
20250224,095000,1083035390,5030,5030,5050,5020,2894
20250224,094900,1068458880,5030,5040,5040,5030,4968
20250224,094800,1043467220,5030,5040,5050,5030,13333
20250224,094700,976362740,5040,5050,5070,5040,3616
20250224,094600,958109010,5070,5040,5070,5040,4178
20250224,094500,936995990,5040,5070,5070,5040,3673
20250224,094400,918454980,5060,5070,5070,5050,8118
20250224,094300,877453420,5070,5080,5080,5060,264
20250224,094200,876116100,5060,5080,5080,5060,7063
20250224,094100,840368520,5080,5080,5080,5070,2223
20250224,094000,829097480,5080,5070,5080,5070,1359
20250224,093900,822207170,5080,5100,5100,5070,2266
20250224,093800,810685030,5070,5080,5100,5070,12047
20250224,093700,749580660,5100,5090,5100,5080,1822
20250224,093600,740321880,5100,5100,5110,5090,726
20250224,093500,736620420,5100,5100,5110,5100,1150
20250224,093400,730755400,5100,5080,5110,5080,1649
20250224,093300,722374410,5090,5080,5110,5080,6792
20250224,093200,687798100,5110,5100,5110,5080,8381
20250224,093100,645194180,5100,5130,5130,5100,315
20250224,093000,643587650,5110,5100,5110,5100,1428
20250224,092900,636302970,5100,5110,5130,5100,4459
20250224,092800,613542500,5110,5130,5130,5110,5118
20250224,092700,587356870,5130,5130,5130,5120,1251
20250224,092600,580940740,5130,5130,5130,5120,330
20250224,092500,579249000,5120,5110,5120,5110,1701
20250224,092400,570539890,5140,5120,5140,5110,1715
20250224,092300,561749240,5120,5110,5120,5110,4139
20250224,092200,540586910,5120,5130,5130,5120,788
20250224,092100,536550360,5130,5130,5150,5120,9705
20250224,092000,486854190,5150,5150,5150,5130,1462
20250224,091900,479345030,5160,5140,5160,5130,894
20250224,091800,474739790,5150,5140,5150,5130,740
20250224,091700,470935640,5140,5140,5140,5130,790
20250224,091600,466876130,5140,5140,5150,5130,2833
20250224,091500,452338640,5140,5130,5140,5110,3506
20250224,091400,434356000,5120,5090,5130,5090,4814
20250224,091300,409821530,5090,5080,5090,5080,289
20250224,091200,408352720,5070,5060,5080,5060,1481
20250224,091100,400847540,5060,5060,5070,5040,4874
20250224,091000,376229780,5050,5080,5080,5050,2157
20250224,090900,365313780,5080,5080,5090,5080,1161
20250224,090800,359410190,5070,5060,5080,5060,2762
20250224,090700,345414980,5070,5050,5070,5020,11650
20250224,090600,286679660,5030,5060,5070,5030,8921
20250224,090500,241675710,5060,5070,5070,5060,2614
20250224,090400,228432110,5050,5060,5100,5050,7213
20250224,090300,191901560,5070,5070,5100,5060,3276
20250224,090200,175272710,5060,5070,5080,5040,6548
20250224,090100,142052670,5070,5060,5070,5030,6539
20250224,090000,109069440,5060,5060,5090,5030,21505
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 200700 4261704775 4980 4980 4980 4980 14574
3 20250224 200600 4261704775 4980 4980 4980 4980 0
4 20250224 200500 4261704775 4980 4980 4980 4980 0
5 20250224 200400 4261704775 4980 4980 4980 4980 0
6 20250224 200300 4261704775 4980 4980 4980 4980 0
7 20250224 200200 4261704775 4980 4980 4980 4980 0
8 20250224 200100 4261704775 4980 4980 4980 4980 0
9 20250224 200000 4261704775 4980 4980 4980 4980 0
10 20250224 195900 4261704775 4980 4980 4980 4980 0
11 20250224 195800 4261704775 4980 4980 4980 4980 0
12 20250224 195700 4261704775 4980 4980 4980 4980 0
13 20250224 195600 4261704775 4980 4980 4980 4980 0
14 20250224 195500 4261704775 4980 4980 4980 4980 0
15 20250224 195400 4261704775 4980 4980 4980 4980 0
16 20250224 195300 4261704775 4980 4980 4980 4980 0
17 20250224 195200 4261704775 4980 4980 4980 4980 0
18 20250224 195100 4261704775 4980 4980 4980 4980 0
19 20250224 195000 4261704775 4980 4980 4980 4980 0
20 20250224 194900 4261704775 4980 4980 4980 4980 0
21 20250224 194800 4261704775 4980 4980 4980 4980 0
22 20250224 194700 4261704775 4980 4980 4980 4980 0
23 20250224 194600 4261704775 4980 4980 4980 4980 0
24 20250224 194500 4261704775 4980 4980 4980 4980 0
25 20250224 194400 4261704775 4980 4980 4980 4980 0
26 20250224 194300 4261704775 4980 4980 4980 4980 0
27 20250224 194200 4261704775 4980 4980 4980 4980 0
28 20250224 194100 4261704775 4980 4980 4980 4980 0
29 20250224 194000 4261704775 4980 4980 4980 4980 0
30 20250224 193900 4261704775 4980 4980 4980 4980 0
31 20250224 193800 4261704775 4980 4980 4980 4980 0
32 20250224 193700 4261704775 4980 4980 4980 4980 14574
33 20250224 193600 4261704775 4980 4980 4980 4980 0
34 20250224 193500 4261704775 4980 4980 4980 4980 0
35 20250224 193400 4261704775 4980 4980 4980 4980 0
36 20250224 193300 4261704775 4980 4980 4980 4980 0
37 20250224 193200 4261704775 4980 4980 4980 4980 0
38 20250224 193100 4261704775 4980 4980 4980 4980 0
39 20250224 193000 4261704775 4980 4980 4980 4980 0
40 20250224 192900 4261704775 4980 4980 4980 4980 0
41 20250224 192800 4261704775 4980 4980 4980 4980 0
42 20250224 192700 4261704775 4980 4980 4980 4980 0
43 20250224 192600 4261704775 4980 4980 4980 4980 0
44 20250224 192500 4261704775 4980 4980 4980 4980 0
45 20250224 192400 4261704775 4980 4980 4980 4980 0
46 20250224 192300 4261704775 4980 4980 4980 4980 0
47 20250224 192200 4261704775 4980 4980 4980 4980 0
48 20250224 192100 4261704775 4980 4980 4980 4980 0
49 20250224 192000 4261704775 4980 4980 4980 4980 0
50 20250224 191900 4261704775 4980 4980 4980 4980 0
51 20250224 191800 4261704775 4980 4980 4980 4980 0
52 20250224 191700 4261704775 4980 4980 4980 4980 0
53 20250224 191600 4261704775 4980 4980 4980 4980 0
54 20250224 191500 4261704775 4980 4980 4980 4980 0
55 20250224 191400 4261704775 4980 4980 4980 4980 0
56 20250224 191300 4261704775 4980 4980 4980 4980 0
57 20250224 191200 4261704775 4980 4980 4980 4980 0
58 20250224 191100 4261704775 4980 4980 4980 4980 0
59 20250224 191000 4261704775 4980 4980 4980 4980 0
60 20250224 190900 4261704775 4980 4980 4980 4980 0
61 20250224 190800 4261704775 4980 4980 4980 4980 0
62 20250224 190700 4261704775 4980 4980 4980 4980 14574
63 20250224 190600 4261704775 4980 4980 4980 4980 0
64 20250224 190500 4261704775 4980 4980 4980 4980 0
65 20250224 190400 4261704775 4980 4980 4980 4980 0
66 20250224 190300 4261704775 4980 4980 4980 4980 0
67 20250224 190200 4261704775 4980 4980 4980 4980 0
68 20250224 190100 4261704775 4980 4980 4980 4980 0
69 20250224 190000 4261704775 4980 4980 4980 4980 0
70 20250224 185900 4261704775 4980 4980 4980 4980 0
71 20250224 185800 4261704775 4980 4980 4980 4980 0
72 20250224 185700 4261704775 4980 4980 4980 4980 0
73 20250224 185600 4261704775 4980 4980 4980 4980 0
74 20250224 185500 4261704775 4980 4980 4980 4980 0
75 20250224 185400 4261704775 4980 4980 4980 4980 0
76 20250224 185300 4261704775 4980 4980 4980 4980 0
77 20250224 185200 4261704775 4980 4980 4980 4980 0
78 20250224 185100 4261704775 4980 4980 4980 4980 0
79 20250224 185000 4261704775 4980 4980 4980 4980 0
80 20250224 184900 4261704775 4980 4980 4980 4980 0
81 20250224 184800 4261704775 4980 4980 4980 4980 0
82 20250224 184700 4261704775 4980 4980 4980 4980 0
83 20250224 184600 4261704775 4980 4980 4980 4980 0
84 20250224 184500 4261704775 4980 4980 4980 4980 0
85 20250224 184400 4261704775 4980 4980 4980 4980 0
86 20250224 184300 4261704775 4980 4980 4980 4980 0
87 20250224 184200 4261704775 4980 4980 4980 4980 0
88 20250224 184100 4261704775 4980 4980 4980 4980 0
89 20250224 184000 4261704775 4980 4980 4980 4980 0
90 20250224 183900 4261704775 4980 4980 4980 4980 0
91 20250224 183800 4261704775 4980 4980 4980 4980 0
92 20250224 183700 4261704775 4980 4980 4980 4980 14574
93 20250224 183600 4261704775 4980 4980 4980 4980 0
94 20250224 183500 4261704775 4980 4980 4980 4980 0
95 20250224 183400 4261704775 4980 4980 4980 4980 0
96 20250224 183300 4261704775 4980 4980 4980 4980 0
97 20250224 183200 4261704775 4980 4980 4980 4980 0
98 20250224 183100 4261704775 4980 4980 4980 4980 0
99 20250224 183000 4261704775 4980 4980 4980 4980 0
100 20250224 182900 4261704775 4980 4980 4980 4980 0
101 20250224 182800 4261704775 4980 4980 4980 4980 0
102 20250224 182700 4261704775 4980 4980 4980 4980 0
103 20250224 182600 4261704775 4980 4980 4980 4980 0
104 20250224 182500 4261704775 4980 4980 4980 4980 0
105 20250224 182400 4261704775 4980 4980 4980 4980 0
106 20250224 182300 4261704775 4980 4980 4980 4980 0
107 20250224 182200 4261704775 4980 4980 4980 4980 0
108 20250224 182100 4261704775 4980 4980 4980 4980 0
109 20250224 182000 4261704775 4980 4980 4980 4980 0
110 20250224 181900 4261704775 4980 4980 4980 4980 0
111 20250224 181800 4261704775 4980 4980 4980 4980 0
112 20250224 181700 4261704775 4980 4980 4980 4980 0
113 20250224 181600 4261704775 4980 4980 4980 4980 0
114 20250224 181500 4261704775 4980 4980 4980 4980 0
115 20250224 181400 4261704775 4980 4980 4980 4980 0
116 20250224 181300 4261704775 4980 4980 4980 4980 0
117 20250224 181200 4261704775 4980 4980 4980 4980 0
118 20250224 181100 4261704775 4980 4980 4980 4980 0
119 20250224 181000 4261704775 4980 4980 4980 4980 0
120 20250224 180900 4261704775 4980 4980 4980 4980 0
121 20250224 180800 4261704775 4980 4980 4980 4980 0
122 20250224 180700 4261704775 4980 4980 4980 4980 14574
123 20250224 180600 4261704775 4980 4980 4980 4980 0
124 20250224 180500 4261704775 4980 4980 4980 4980 0
125 20250224 180400 4261704775 4980 4980 4980 4980 0
126 20250224 180300 4261704775 4980 4980 4980 4980 0
127 20250224 180200 4261704775 4980 4980 4980 4980 0
128 20250224 180100 4261704775 4980 4980 4980 4980 0
129 20250224 180000 4261704775 4980 4980 4980 4980 0
130 20250224 175900 4261704775 4980 4980 4980 4980 0
131 20250224 175800 4261704775 4980 4980 4980 4980 0
132 20250224 175700 4261704775 4980 4980 4980 4980 0
133 20250224 175600 4261704775 4980 4980 4980 4980 0
134 20250224 175500 4261704775 4980 4980 4980 4980 0
135 20250224 175400 4261704775 4980 4980 4980 4980 0
136 20250224 175300 4261704775 4980 4980 4980 4980 0
137 20250224 175200 4261704775 4980 4980 4980 4980 0
138 20250224 175100 4261704775 4980 4980 4980 4980 0
139 20250224 175000 4261704775 4980 4980 4980 4980 0
140 20250224 174900 4261704775 4980 4980 4980 4980 0
141 20250224 174800 4261704775 4980 4980 4980 4980 0
142 20250224 174700 4261704775 4980 4980 4980 4980 0
143 20250224 174600 4261704775 4980 4980 4980 4980 0
144 20250224 174500 4261704775 4980 4980 4980 4980 0
145 20250224 174400 4261704775 4980 4980 4980 4980 0
146 20250224 174300 4261704775 4980 4980 4980 4980 0
147 20250224 174200 4261704775 4980 4980 4980 4980 0
148 20250224 174100 4261704775 4980 4980 4980 4980 0
149 20250224 174000 4261704775 4980 4980 4980 4980 0
150 20250224 173900 4261704775 4980 4980 4980 4980 0
151 20250224 173800 4261704775 4980 4980 4980 4980 0
152 20250224 173700 4261704775 4980 4980 4980 4980 14574
153 20250224 173600 4261704775 4980 4980 4980 4980 0
154 20250224 173500 4261704775 4980 4980 4980 4980 0
155 20250224 173400 4261704775 4980 4980 4980 4980 0
156 20250224 173300 4261704775 4980 4980 4980 4980 0
157 20250224 173200 4261704775 4980 4980 4980 4980 0
158 20250224 173100 4261704775 4980 4980 4980 4980 0
159 20250224 173000 4261704775 4980 4980 4980 4980 0
160 20250224 172900 4261704775 4980 4980 4980 4980 0
161 20250224 172800 4261704775 4980 4980 4980 4980 0
162 20250224 172700 4261704775 4980 4980 4980 4980 0
163 20250224 172600 4261704775 4980 4980 4980 4980 0
164 20250224 172500 4261704775 4980 4980 4980 4980 0
165 20250224 172400 4261704775 4980 4980 4980 4980 0
166 20250224 172300 4261704775 4980 4980 4980 4980 0
167 20250224 172200 4261704775 4980 4980 4980 4980 0
168 20250224 172100 4261704775 4980 4980 4980 4980 0
169 20250224 172000 4261704775 4980 4980 4980 4980 0
170 20250224 171900 4261704775 4980 4980 4980 4980 0
171 20250224 171800 4261704775 4980 4980 4980 4980 0
172 20250224 171700 4261704775 4980 4980 4980 4980 0
173 20250224 171600 4261704775 4980 4980 4980 4980 0
174 20250224 171500 4261704775 4980 4980 4980 4980 0
175 20250224 171400 4261704775 4980 4980 4980 4980 0
176 20250224 171300 4261704775 4980 4980 4980 4980 0
177 20250224 171200 4261704775 4980 4980 4980 4980 0
178 20250224 171100 4261704775 4980 4980 4980 4980 0
179 20250224 171000 4261704775 4980 4980 4980 4980 0
180 20250224 170900 4261704775 4980 4980 4980 4980 0
181 20250224 170800 4261704775 4980 4980 4980 4980 0
182 20250224 170700 4261704775 4980 4980 4980 4980 14574
183 20250224 170600 4261704775 4980 4980 4980 4980 0
184 20250224 170500 4261704775 4980 4980 4980 4980 0
185 20250224 170400 4261704775 4980 4980 4980 4980 0
186 20250224 170300 4261704775 4980 4980 4980 4980 0
187 20250224 170200 4261704775 4980 4980 4980 4980 0
188 20250224 170100 4261704775 4980 4980 4980 4980 0
189 20250224 170000 4261704775 4980 4980 4980 4980 0
190 20250224 165900 4261704775 4980 4980 4980 4980 0
191 20250224 165800 4261704775 4980 4980 4980 4980 0
192 20250224 165700 4261704775 4980 4980 4980 4980 0
193 20250224 165600 4261704775 4980 4980 4980 4980 0
194 20250224 165500 4261704775 4980 4980 4980 4980 0
195 20250224 165400 4261704775 4980 4980 4980 4980 0
196 20250224 165300 4261704775 4980 4980 4980 4980 0
197 20250224 165200 4261704775 4980 4980 4980 4980 0
198 20250224 165100 4261704775 4980 4980 4980 4980 0
199 20250224 165000 4261704775 4980 4980 4980 4980 0
200 20250224 164900 4261704775 4980 4980 4980 4980 0
201 20250224 164800 4261704775 4980 4980 4980 4980 0
202 20250224 164700 4261704775 4980 4980 4980 4980 0
203 20250224 164600 4261704775 4980 4980 4980 4980 0
204 20250224 164500 4261704775 4980 4980 4980 4980 0
205 20250224 164400 4261704775 4980 4980 4980 4980 0
206 20250224 164300 4261704775 4980 4980 4980 4980 0
207 20250224 164200 4261704775 4980 4980 4980 4980 0
208 20250224 164100 4261704775 4980 4980 4980 4980 0
209 20250224 164000 4261704775 4980 4980 4980 4980 0
210 20250224 163900 4261704775 4980 4980 4980 4980 0
211 20250224 163800 4261704775 4980 4980 4980 4980 0
212 20250224 163700 4261704775 4980 4980 4980 4980 14574
213 20250224 163600 4261704775 4980 4980 4980 4980 0
214 20250224 163500 4261704775 4980 4980 4980 4980 0
215 20250224 163400 4261704775 4980 4980 4980 4980 0
216 20250224 163300 4261704775 4980 4980 4980 4980 0
217 20250224 163200 4261704775 4980 4980 4980 4980 0
218 20250224 163100 4261704775 4980 4980 4980 4980 0
219 20250224 163000 4261704775 4980 4980 4980 4980 0
220 20250224 162900 4261704775 4980 4980 4980 4980 0
221 20250224 162800 4261704775 4980 4980 4980 4980 0
222 20250224 162700 4261704775 4980 4980 4980 4980 0
223 20250224 162600 4261704775 4980 4980 4980 4980 0
224 20250224 162500 4261704775 4980 4980 4980 4980 0
225 20250224 162400 4261704775 4980 4980 4980 4980 0
226 20250224 162300 4261704775 4980 4980 4980 4980 0
227 20250224 162200 4261704775 4980 4980 4980 4980 0
228 20250224 162100 4261704775 4980 4980 4980 4980 0
229 20250224 162000 4261704775 4980 4980 4980 4980 0
230 20250224 161900 4261704775 4980 4980 4980 4980 0
231 20250224 161800 4261704775 4980 4980 4980 4980 0
232 20250224 161700 4261704775 4980 4980 4980 4980 0
233 20250224 161600 4261704775 4980 4980 4980 4980 0
234 20250224 161500 4261704775 4980 4980 4980 4980 0
235 20250224 161400 4261704775 4980 4980 4980 4980 0
236 20250224 161300 4261704775 4980 4980 4980 4980 0
237 20250224 161200 4261704775 4980 4980 4980 4980 0
238 20250224 161100 4261704775 4980 4980 4980 4980 0
239 20250224 161000 4261704775 4980 4980 4980 4980 0
240 20250224 160900 4261704775 4980 4980 4980 4980 0
241 20250224 160800 4261704775 4980 4980 4980 4980 0
242 20250224 160700 4261704775 4980 4980 4980 4980 14574
243 20250224 160600 4261704775 4980 4980 4980 4980 0
244 20250224 160500 4261704775 4980 4980 4980 4980 0
245 20250224 160400 4261704775 4980 4980 4980 4980 0
246 20250224 160300 4261704775 4980 4980 4980 4980 0
247 20250224 160200 4261704775 4980 4980 4980 4980 0
248 20250224 160100 4261704775 4980 4980 4980 4980 0
249 20250224 160000 4261704775 4980 4980 4980 4980 0
250 20250224 155900 4261704775 4980 4980 4980 4980 0
251 20250224 155800 4261704775 4980 4980 4980 4980 0
252 20250224 155700 4261704775 4980 4980 4980 4980 0
253 20250224 155600 4261704775 4980 4980 4980 4980 0
254 20250224 155500 4261704775 4980 4980 4980 4980 0
255 20250224 155400 4261704775 4980 4980 4980 4980 0
256 20250224 155300 4261704775 4980 4980 4980 4980 0
257 20250224 155200 4261704775 4980 4980 4980 4980 0
258 20250224 155100 4261704775 4980 4980 4980 4980 0
259 20250224 155000 4261704775 4980 4980 4980 4980 0
260 20250224 154900 4261704775 4980 4980 4980 4980 0
261 20250224 154800 4261704775 4980 4980 4980 4980 0
262 20250224 154700 4261704775 4980 4980 4980 4980 0
263 20250224 154600 4261704775 4980 4980 4980 4980 0
264 20250224 154500 4261704775 4980 4980 4980 4980 0
265 20250224 154400 4261704775 4980 4980 4980 4980 0
266 20250224 154300 4261704775 4980 4980 4980 4980 0
267 20250224 154200 4261704775 4980 4980 4980 4980 0
268 20250224 154100 4261704775 4980 4980 4980 4980 0
269 20250224 154000 4261704775 4980 4980 4980 4980 0
270 20250224 153900 4261704775 4980 4980 4980 4980 0
271 20250224 153800 4261704775 4980 4980 4980 4980 0
272 20250224 153700 4261704775 4980 4980 4980 4980 14574
273 20250224 153600 4261704775 4980 4980 4980 4980 0
274 20250224 153500 4261704775 4980 4980 4980 4980 0
275 20250224 153400 4261704775 4980 4980 4980 4980 0
276 20250224 153300 4261704775 4980 4980 4980 4980 0
277 20250224 153200 4261704775 4980 4980 4980 4980 0
278 20250224 153100 4261704775 4980 4980 4980 4980 0
279 20250224 153000 4261704775 4980 4980 4980 4980 14574
280 20250224 152900 4189126255 4975 4975 4975 4975 0
281 20250224 152800 4189126255 4975 4975 4975 4975 0
282 20250224 152700 4189126255 4975 4975 4975 4975 0
283 20250224 152600 4189126255 4975 4975 4975 4975 0
284 20250224 152500 4189126255 4975 4975 4975 4975 0
285 20250224 152400 4189126255 4975 4975 4975 4975 0
286 20250224 152300 4189126255 4975 4975 4975 4975 0
287 20250224 152200 4189126255 4975 4975 4975 4975 0
288 20250224 152100 4189126255 4975 4975 4975 4975 0
289 20250224 152000 4189126255 4975 4975 4975 4975 0
290 20250224 151900 4189126255 4975 4975 4980 4975 2415
291 20250224 151800 4177110855 4980 5000 5000 4975 13087
292 20250224 151700 4111857070 5010 5010 5010 5010 701
293 20250224 151600 4108345060 5000 5010 5010 5000 1818
294 20250224 151500 4099240320 5000 4995 5000 4990 2115
295 20250224 151400 4088670680 5000 4995 5000 4995 2493
296 20250224 151300 4076206800 5000 4995 5000 4990 1053
297 20250224 151200 4070947285 5000 5000 5010 5000 788
298 20250224 151100 4067006165 5010 5010 5010 4990 1162
299 20250224 151000 4061202375 5000 5000 5010 4995 200
300 20250224 150900 4060202240 5010 5000 5010 5000 72
301 20250224 150800 4059842210 4995 5000 5000 4995 265
302 20250224 150700 4058517760 5000 5000 5000 5000 902
303 20250224 150600 4054007760 4990 4990 5000 4980 4010
304 20250224 150500 4033986950 4995 4995 4995 4990 274
305 20250224 150400 4032619350 4995 4995 4995 4990 876
306 20250224 150300 4028248025 4995 4995 4995 4990 940
307 20250224 150200 4023555225 4990 4995 4995 4990 1593
308 20250224 150100 4015605625 4995 4995 4995 4990 22
309 20250224 150000 4015495775 4995 4990 4995 4990 199
310 20250224 145900 4014502290 4995 4995 4995 4990 94
311 20250224 145800 4014033055 4990 4990 4995 4990 620
312 20250224 145700 4010937460 4990 4990 4995 4990 250
313 20250224 145600 4009688945 4995 4990 4995 4990 203
314 20250224 145500 4008675895 4995 5000 5010 4995 3141
315 20250224 145400 3992985965 5010 5010 5010 5000 6
316 20250224 145300 3992955915 5000 5000 5000 5000 251
317 20250224 145200 3991700915 5010 5010 5010 5000 362
318 20250224 145100 3989890295 5010 5000 5010 5000 343
319 20250224 145000 3988172275 5010 5000 5010 5000 4515
320 20250224 144900 3965597255 5000 5000 5000 5000 501
321 20250224 144800 3963092255 5000 4995 5000 4995 1006
322 20250224 144700 3958066800 4995 4995 4995 4995 10
323 20250224 144600 3958016850 4995 4995 4995 4995 11
324 20250224 144500 3957961905 4995 4995 4995 4990 546
325 20250224 144400 3955237180 4995 4990 4995 4990 160
326 20250224 144300 3954438250 4995 4995 4995 4990 21
327 20250224 144200 3954333405 4990 4990 4995 4990 683
328 20250224 144100 3950925010 4995 4995 4995 4995 0
329 20250224 144000 3950925010 4995 4990 4995 4990 11
330 20250224 143900 3950870110 5000 4995 5000 4990 3612
331 20250224 143800 3932828130 5000 4990 5000 4990 2266
332 20250224 143700 3921508525 4995 4990 4995 4990 565
333 20250224 143600 3918688650 4995 4990 4995 4990 123
334 20250224 143500 3918074870 4980 4990 4990 4980 1104
335 20250224 143400 3912566365 4995 4995 4995 4995 0
336 20250224 143300 3912566365 4995 4995 4995 4995 0
337 20250224 143200 3912566365 4995 4995 4995 4995 23
338 20250224 143100 3912451480 4995 4995 4995 4985 13
339 20250224 143000 3912386605 4990 4980 4995 4980 1553
340 20250224 142900 3904650220 4980 4990 4995 4980 2758
341 20250224 142800 3890914440 4990 4990 4990 4980 616
342 20250224 142700 3887843885 4990 4985 4995 4985 147
343 20250224 142600 3887110810 4995 4995 4995 4995 5
344 20250224 142500 3887085835 4995 4985 4995 4985 205
345 20250224 142400 3886063870 4985 4995 4995 4985 200
346 20250224 142300 3885066480 4985 4995 4995 4985 165
347 20250224 142200 3884243425 4995 4995 4995 4995 10
348 20250224 142100 3884193475 4990 4995 4995 4990 850
349 20250224 142000 3879947975 4995 4990 4995 4985 14
350 20250224 141900 3879878065 4985 4985 4985 4985 778
351 20250224 141800 3875999735 4985 4985 4985 4975 843
352 20250224 141700 3871805390 4975 4975 4975 4975 0
353 20250224 141600 3871805390 4975 4975 4975 4975 717
354 20250224 141500 3868238315 4975 4980 4980 4970 6286
355 20250224 141400 3836953895 4980 4985 4985 4980 231
356 20250224 141300 3835802510 4985 4990 4990 4985 277
357 20250224 141200 3834420650 4995 4990 4995 4985 411
358 20250224 141100 3832369310 4995 4995 4995 4995 3
359 20250224 141000 3832354325 4990 4995 4995 4990 201
360 20250224 140900 3831350335 4995 4985 4995 4985 240
361 20250224 140800 3830151735 4995 4995 4995 4995 0
362 20250224 140700 3830151735 4995 4990 4995 4990 246
363 20250224 140600 3828924160 4990 4990 4990 4990 11
364 20250224 140500 3828869270 4975 4980 4990 4975 511
365 20250224 140400 3826322895 4990 4990 4990 4990 107
366 20250224 140300 3825788965 4990 4990 4990 4975 1115
367 20250224 140200 3820232760 4990 4990 4990 4990 50
368 20250224 140100 3819983260 4980 4980 4980 4980 23
369 20250224 140000 3819868720 4980 4985 4985 4980 657
370 20250224 135900 3816595075 4990 5000 5000 4990 4539
371 20250224 135800 3793945405 4985 5000 5000 4985 47
372 20250224 135700 3793711030 4995 4995 5000 4995 1077
373 20250224 135600 3788331355 4995 4990 4995 4985 798
374 20250224 135500 3784349335 4990 4990 4990 4990 50
375 20250224 135400 3784099835 4995 4995 4995 4995 2
376 20250224 135300 3784089845 4995 4990 5000 4990 71
377 20250224 135200 3783735475 4990 4990 5000 4985 405
378 20250224 135100 3781715375 4985 5000 5000 4985 39
379 20250224 135000 3781520405 5000 4990 5000 4990 3408
380 20250224 134900 3764488510 4990 4990 4990 4990 0
381 20250224 134800 3764488510 4990 4990 4990 4975 312
382 20250224 134700 3762936130 4995 4975 4995 4975 7794
383 20250224 134600 3724113645 4980 4975 4980 4975 1003
384 20250224 134500 3719123705 4980 4980 4980 4975 1483
385 20250224 134400 3711745765 4980 4980 4980 4980 904
386 20250224 134300 3707243845 4985 4985 4985 4980 383
387 20250224 134200 3705335625 4980 4980 4980 4980 567
388 20250224 134100 3702511965 4985 4980 4985 4980 783
389 20250224 134000 3698612600 4985 4980 4985 4980 7
390 20250224 133900 3698577725 4980 4980 4985 4980 2340
391 20250224 133800 3686923295 4980 4975 4980 4975 694
392 20250224 133700 3683470420 4975 4975 4975 4970 169
393 20250224 133600 3682629650 4975 4970 4975 4970 101
394 20250224 133500 3682127675 4975 4975 4975 4975 430
395 20250224 133400 3679988425 4970 4970 4970 4970 371
396 20250224 133300 3678144555 4970 4970 4970 4970 1637
397 20250224 133200 3670008665 4980 4980 4980 4980 90
398 20250224 133100 3669560465 4980 4980 4980 4970 505
399 20250224 133000 3667047075 4975 4965 4975 4965 497
400 20250224 132900 3664578365 4965 4960 4965 4960 10
401 20250224 132800 3664528760 4965 4960 4965 4960 189
402 20250224 132700 3663591315 4960 4965 4965 4960 40
403 20250224 132600 3663392895 4965 4965 4965 4965 248
404 20250224 132500 3662161575 4965 4965 4965 4965 5
405 20250224 132400 3662136750 4965 4965 4965 4965 5
406 20250224 132300 3662111925 4960 4965 4965 4960 116
407 20250224 132200 3661536100 4965 4965 4965 4960 1181
408 20250224 132100 3655678085 4965 4960 4965 4960 103
409 20250224 132000 3655166750 4965 4965 4970 4945 41
410 20250224 131900 3654963035 4970 4945 4970 4945 501
411 20250224 131800 3652485565 4945 4980 4980 4945 1199
412 20250224 131700 3646555965 4945 4990 4990 4945 3433
413 20250224 131600 3629493335 4995 4950 5000 4950 7192
414 20250224 131500 3593574425 4960 4955 4960 4950 39
415 20250224 131400 3593381135 4950 4960 4960 4950 1205
416 20250224 131300 3587416345 4950 4960 4960 4945 1664
417 20250224 131200 3579165015 4945 4960 4960 4945 251
418 20250224 131100 3577923265 4950 4950 4950 4945 1236
419 20250224 131000 3571805315 4945 4945 4945 4930 2660
420 20250224 130900 3558679725 4945 4960 4960 4945 7346
421 20250224 130800 3522317020 4960 4955 4960 4950 267
422 20250224 130700 3520994715 4960 4950 4960 4950 55
423 20250224 130600 3520722075 4935 4960 4960 4935 4357
424 20250224 130500 3499188070 4960 4950 4960 4950 1267
425 20250224 130400 3492915100 4945 4945 4945 4940 412
426 20250224 130300 3490878555 4950 4950 4950 4945 1091
427 20250224 130200 3485478280 4950 4945 4950 4945 1238
428 20250224 130100 3479356045 4945 4945 4950 4940 771
429 20250224 130000 3475543485 4935 4950 4950 4920 33541
430 20250224 125900 3310083705 4950 4955 4955 4950 5609
431 20250224 125800 3282316110 4960 4955 4960 4950 5301
432 20250224 125700 3256068050 4960 4965 4965 4960 31
433 20250224 125600 3255914205 4965 4965 4965 4965 87
434 20250224 125500 3255482250 4965 4960 4965 4955 6625
435 20250224 125400 3222636335 4965 4965 4970 4960 2189
436 20250224 125300 3211768515 4965 4965 4965 4965 60
437 20250224 125200 3211470615 4965 4970 4970 4965 6800
438 20250224 125100 3177692010 4980 4980 4980 4980 500
439 20250224 125000 3175202010 4985 4970 4985 4970 418
440 20250224 124900 3173123010 4985 4975 4985 4970 1062
441 20250224 124800 3167844785 4985 4985 4985 4985 340
442 20250224 124700 3166149885 4970 4970 4970 4970 115
443 20250224 124600 3165578335 4985 4980 4985 4970 1926
444 20250224 124500 3155995065 4980 4975 4980 4970 1151
445 20250224 124400 3150269525 4980 4975 4980 4970 448
446 20250224 124300 3148042930 4990 4975 4990 4970 5175
447 20250224 124200 3122317565 4975 4980 4990 4975 842
448 20250224 124100 3118127235 4975 4970 4975 4970 283
449 20250224 124000 3116719910 4970 4980 4985 4970 1411
450 20250224 123900 3109705035 4975 4985 4985 4975 34
451 20250224 123800 3109535565 4985 4970 4985 4970 249
452 20250224 123700 3108297695 4975 4975 4975 4970 940
453 20250224 123600 3103622245 4975 4970 4975 4970 1297
454 20250224 123500 3097170940 4970 4985 4985 4970 22462
455 20250224 123400 2985443165 4985 4990 4990 4985 2466
456 20250224 123300 2973148115 4990 4990 4990 4985 1472
457 20250224 123200 2965808920 4995 4995 4995 4990 1953
458 20250224 123100 2956058965 5000 5000 5000 4990 873
459 20250224 123000 2951696545 4990 4995 4995 4990 191
460 20250224 122900 2950743305 4995 4995 4995 4995 482
461 20250224 122800 2948335715 4990 4990 4990 4990 115
462 20250224 122700 2947761865 4995 4995 4995 4995 207
463 20250224 122600 2946727900 5000 4995 5000 4995 120
464 20250224 122500 2946128475 5000 4995 5000 4995 3736
465 20250224 122400 2927466855 4995 4995 4995 4995 187
466 20250224 122300 2926532790 4990 4995 4995 4990 180
467 20250224 122200 2925634305 4995 4995 4995 4995 20
468 20250224 122100 2925534405 4995 4995 4995 4985 566
469 20250224 122000 2922711085 4995 4995 4995 4995 21
470 20250224 121900 2922606190 4995 4995 4995 4995 224
471 20250224 121800 2921487310 4995 4990 4995 4990 256
472 20250224 121700 2920209355 4995 4995 4995 4985 206
473 20250224 121600 2919182385 4985 4995 4995 4985 645
474 20250224 121500 2915966660 4995 4995 4995 4995 111
475 20250224 121400 2915412215 4995 4985 4995 4985 106
476 20250224 121300 2914883755 4985 4990 5000 4985 3585
477 20250224 121200 2897001300 4990 4990 4990 4990 1
478 20250224 121100 2896996310 4990 4990 5000 4990 137
479 20250224 121000 2896312655 4990 4990 4990 4990 1250
480 20250224 120900 2890075155 4985 4990 4995 4985 4461
481 20250224 120800 2867815150 4995 5000 5000 4995 1741
482 20250224 120700 2859118850 4995 4995 4995 4995 0
483 20250224 120600 2859118850 4995 5000 5000 4995 125
484 20250224 120500 2858494435 5000 4995 5000 4995 99
485 20250224 120400 2857999480 4995 5000 5000 4995 116
486 20250224 120300 2857420055 4995 4995 4995 4995 450
487 20250224 120200 2855172305 4995 5000 5000 4995 660
488 20250224 120100 2851875195 4995 5000 5000 4995 215
489 20250224 120000 2850800770 5000 4995 5000 4995 5
490 20250224 115900 2850775785 5000 5010 5010 5000 133
491 20250224 115800 2850110775 5020 5020 5020 5020 0
492 20250224 115700 2850110775 5020 4995 5020 4995 559
493 20250224 115600 2847314595 5000 5020 5020 5000 6236
494 20250224 115500 2816129555 5010 5010 5010 5010 370
495 20250224 115400 2814275855 5000 5000 5010 5000 2147
496 20250224 115300 2803539745 4995 4995 4995 4995 6
497 20250224 115200 2803509775 5000 4995 5000 4995 124
498 20250224 115100 2802890345 5000 5000 5000 5000 0
499 20250224 115000 2802890345 5000 5000 5000 5000 434
500 20250224 114900 2800720345 4995 5000 5000 4995 815
501 20250224 114800 2796646420 5000 5000 5000 5000 65
502 20250224 114700 2796321420 5000 5000 5000 5000 2237
503 20250224 114600 2785136420 5020 5010 5020 5000 3554
504 20250224 114500 2767361520 5010 5020 5020 5010 1608
505 20250224 114400 2759299440 5010 5020 5020 5010 276
506 20250224 114300 2757915070 5010 5010 5010 5010 18
507 20250224 114200 2757824890 5020 5010 5020 5010 794
508 20250224 114100 2753845180 5020 5010 5020 5010 44
509 20250224 114000 2753624510 5010 5000 5020 5000 1037
510 20250224 113900 2748430280 5010 4995 5010 4995 752
511 20250224 113800 2744670510 4995 4995 4995 4990 742
512 20250224 113700 2740964370 4990 4990 4990 4990 2920
513 20250224 113600 2726393570 4990 4985 4990 4985 231
514 20250224 113500 2725241030 4985 4985 4985 4985 164
515 20250224 113400 2724423490 4990 4995 5000 4990 2043
516 20250224 113300 2714223790 4980 4985 5000 4980 304
517 20250224 113200 2712708955 4975 4990 4990 4975 7769
518 20250224 113100 2674027410 4990 4990 5000 4990 2306
519 20250224 113000 2662519210 5000 5010 5010 4995 762
520 20250224 112900 2658711970 5000 5000 5010 5000 1608
521 20250224 112800 2650666920 5000 5000 5000 5000 6
522 20250224 112700 2650636920 4990 4995 5000 4990 1779
523 20250224 112600 2641749905 4995 5000 5000 4995 456
524 20250224 112500 2639470755 5000 4995 5000 4995 417
525 20250224 112400 2637386830 5000 4990 5000 4985 1834
526 20250224 112300 2628239955 4980 4980 4990 4975 1936
527 20250224 112200 2618601640 4975 4990 4995 4975 1370
528 20250224 112100 2611771875 4985 4995 5000 4975 29362
529 20250224 112000 2465473655 5010 5010 5010 4995 142
530 20250224 111900 2464763960 5010 5000 5010 4995 5039
531 20250224 111800 2439569420 5010 5000 5010 5000 1234
532 20250224 111700 2433399310 5010 5010 5010 5010 344
533 20250224 111600 2431675870 5010 5010 5010 5010 1
534 20250224 111500 2431670860 5020 5000 5020 4995 2146
535 20250224 111400 2420945580 5000 5000 5000 5000 3107
536 20250224 111300 2405410580 5020 5000 5020 4995 9430
537 20250224 111200 2358256930 5000 5000 5000 5000 745
538 20250224 111100 2354531930 5020 5030 5030 5000 23987
539 20250224 111000 2234596650 4995 5010 5030 4995 12849
540 20250224 110900 2170337605 5000 5000 5020 4995 8084
541 20250224 110800 2129934520 5020 5010 5030 5000 6095
542 20250224 110700 2099454520 5010 5020 5020 5010 5146
543 20250224 110600 2073671800 5020 5010 5020 5010 121
544 20250224 110500 2073065530 5020 5020 5020 5020 205
545 20250224 110400 2072036430 5020 5020 5020 5020 626
546 20250224 110300 2068893910 5010 5040 5040 5010 3730
547 20250224 110200 2050158040 5040 5040 5040 5040 2
548 20250224 110100 2050147960 5030 5030 5040 5020 855
549 20250224 110000 2045847450 5030 5030 5030 5020 1019
550 20250224 105900 2040721960 5030 5040 5040 5030 5333
551 20250224 105800 2013891920 5040 5050 5050 5040 138
552 20250224 105700 2013195680 5050 5050 5050 5030 329
553 20250224 105600 2011534590 5050 5040 5060 5030 2320
554 20250224 105500 1999820010 5030 5040 5040 5030 124
555 20250224 105400 1999195070 5040 5060 5060 5040 3147
556 20250224 105300 1983331210 5060 5060 5070 5030 11773
557 20250224 105200 1924016220 5060 5030 5060 5020 8893
558 20250224 105100 1879309000 5030 5030 5030 5020 514
559 20250224 105000 1876725230 5030 5030 5040 5020 140
560 20250224 104900 1876021890 5050 5030 5050 5030 1815
561 20250224 104800 1866892420 5040 5050 5050 5030 89
562 20250224 104700 1866444230 5050 5050 5050 5050 2
563 20250224 104600 1866434130 5020 5020 5050 5010 1196
564 20250224 104500 1860430070 5020 5020 5020 5020 100
565 20250224 104400 1859928070 5010 5030 5030 5010 3147
566 20250224 104300 1844130170 5030 5030 5030 5030 1
567 20250224 104200 1844125140 5030 5030 5030 5030 7
568 20250224 104100 1844089930 5020 5050 5050 5020 5807
569 20250224 104000 1814875360 5050 5030 5050 5030 1112
570 20250224 103900 1809271830 5030 5020 5040 5020 3125
571 20250224 103800 1793564210 5020 5020 5030 5020 771
572 20250224 103700 1789690660 5030 5010 5030 5010 1116
573 20250224 103600 1784089480 5020 5020 5020 5010 421
574 20250224 103500 1781976070 5030 5020 5030 5020 1006
575 20250224 103400 1776925890 5030 5000 5030 5000 2744
576 20250224 103300 1763163450 5000 5010 5010 5000 4230
577 20250224 103200 1742013350 5010 5010 5010 5000 465
578 20250224 103100 1739684840 5010 5000 5010 5000 108
579 20250224 103000 1739143840 5010 5010 5010 5010 308
580 20250224 102900 1737600760 5010 5000 5010 5000 52
581 20250224 102800 1737340250 5020 5000 5020 5000 24
582 20250224 102700 1737219930 5020 5000 5020 4995 398
583 20250224 102600 1735230970 4995 5000 5000 4995 1746
584 20250224 102500 1726502145 4995 4995 4995 4995 8
585 20250224 102400 1726462185 4995 5000 5000 4995 1604
586 20250224 102300 1718442760 5010 5010 5010 5010 2
587 20250224 102200 1718432740 5000 5000 5000 5000 1122
588 20250224 102100 1712822740 5000 5000 5000 5000 1
589 20250224 102000 1712817740 5010 5000 5010 5000 118
590 20250224 101900 1712227710 5000 5010 5010 5000 312
591 20250224 101800 1710667670 5000 5000 5020 5000 424
592 20250224 101700 1708547650 5000 5000 5010 5000 354
593 20250224 101600 1706776350 4995 4995 5000 4995 1646
594 20250224 101500 1698546970 4995 5000 5000 4995 2790
595 20250224 101400 1684597730 5010 5000 5020 5000 306
596 20250224 101300 1683067650 4995 5020 5030 4995 4810
597 20250224 101200 1658976260 5030 5010 5030 5010 1596
598 20250224 101100 1650966280 5030 5010 5030 5010 570
599 20250224 101000 1648110560 5030 5030 5030 5010 193
600 20250224 100900 1647142670 5010 5000 5020 4995 3657
601 20250224 100800 1628829295 5010 5000 5010 4995 1943
602 20250224 100700 1619111830 4990 4995 5000 4985 344
603 20250224 100600 1617394095 4995 4985 4995 4980 4280
604 20250224 100500 1596075500 4985 4985 4995 4980 6614
605 20250224 100400 1563105330 4995 4990 4995 4985 1157
606 20250224 100300 1557331755 4990 4995 5000 4985 2237
607 20250224 100200 1546164890 4995 4995 5000 4985 2067
608 20250224 100100 1535848760 4995 5000 5000 4995 918
609 20250224 100000 1531260340 5000 5000 5000 4990 3212
610 20250224 095900 1515209760 5000 5010 5010 5000 2550
611 20250224 095800 1502435990 4995 5010 5010 4985 39588
612 20250224 095700 1304700640 5010 5020 5020 5010 3549
613 20250224 095600 1286910140 5020 5040 5040 5000 30939
614 20250224 095500 1131744250 5050 5030 5050 5030 382
615 20250224 095400 1129818170 5030 5060 5060 5030 627
616 20250224 095300 1126660010 5060 5050 5060 5030 1281
617 20250224 095200 1120201510 5050 5030 5050 5030 4949
618 20250224 095100 1095281270 5050 5050 5050 5040 2425
619 20250224 095000 1083035390 5030 5030 5050 5020 2894
620 20250224 094900 1068458880 5030 5040 5040 5030 4968
621 20250224 094800 1043467220 5030 5040 5050 5030 13333
622 20250224 094700 976362740 5040 5050 5070 5040 3616
623 20250224 094600 958109010 5070 5040 5070 5040 4178
624 20250224 094500 936995990 5040 5070 5070 5040 3673
625 20250224 094400 918454980 5060 5070 5070 5050 8118
626 20250224 094300 877453420 5070 5080 5080 5060 264
627 20250224 094200 876116100 5060 5080 5080 5060 7063
628 20250224 094100 840368520 5080 5080 5080 5070 2223
629 20250224 094000 829097480 5080 5070 5080 5070 1359
630 20250224 093900 822207170 5080 5100 5100 5070 2266
631 20250224 093800 810685030 5070 5080 5100 5070 12047
632 20250224 093700 749580660 5100 5090 5100 5080 1822
633 20250224 093600 740321880 5100 5100 5110 5090 726
634 20250224 093500 736620420 5100 5100 5110 5100 1150
635 20250224 093400 730755400 5100 5080 5110 5080 1649
636 20250224 093300 722374410 5090 5080 5110 5080 6792
637 20250224 093200 687798100 5110 5100 5110 5080 8381
638 20250224 093100 645194180 5100 5130 5130 5100 315
639 20250224 093000 643587650 5110 5100 5110 5100 1428
640 20250224 092900 636302970 5100 5110 5130 5100 4459
641 20250224 092800 613542500 5110 5130 5130 5110 5118
642 20250224 092700 587356870 5130 5130 5130 5120 1251
643 20250224 092600 580940740 5130 5130 5130 5120 330
644 20250224 092500 579249000 5120 5110 5120 5110 1701
645 20250224 092400 570539890 5140 5120 5140 5110 1715
646 20250224 092300 561749240 5120 5110 5120 5110 4139
647 20250224 092200 540586910 5120 5130 5130 5120 788
648 20250224 092100 536550360 5130 5130 5150 5120 9705
649 20250224 092000 486854190 5150 5150 5150 5130 1462
650 20250224 091900 479345030 5160 5140 5160 5130 894
651 20250224 091800 474739790 5150 5140 5150 5130 740
652 20250224 091700 470935640 5140 5140 5140 5130 790
653 20250224 091600 466876130 5140 5140 5150 5130 2833
654 20250224 091500 452338640 5140 5130 5140 5110 3506
655 20250224 091400 434356000 5120 5090 5130 5090 4814
656 20250224 091300 409821530 5090 5080 5090 5080 289
657 20250224 091200 408352720 5070 5060 5080 5060 1481
658 20250224 091100 400847540 5060 5060 5070 5040 4874
659 20250224 091000 376229780 5050 5080 5080 5050 2157
660 20250224 090900 365313780 5080 5080 5090 5080 1161
661 20250224 090800 359410190 5070 5060 5080 5060 2762
662 20250224 090700 345414980 5070 5050 5070 5020 11650
663 20250224 090600 286679660 5030 5060 5070 5030 8921
664 20250224 090500 241675710 5060 5070 5070 5060 2614
665 20250224 090400 228432110 5050 5060 5100 5050 7213
666 20250224 090300 191901560 5070 5070 5100 5060 3276
667 20250224 090200 175272710 5060 5070 5080 5040 6548
668 20250224 090100 142052670 5070 5060 5070 5030 6539
669 20250224 090000 109069440 5060 5060 5090 5030 21505