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

593
007690/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185100,663659950,35250,35250,35250,35250,249
20250224,185000,663659950,35250,35250,35250,35250,0
20250224,184900,663659950,35250,35250,35250,35250,0
20250224,184800,663659950,35250,35250,35250,35250,0
20250224,184700,663659950,35250,35250,35250,35250,0
20250224,184600,663659950,35250,35250,35250,35250,0
20250224,184500,663659950,35250,35250,35250,35250,0
20250224,184400,663659950,35250,35250,35250,35250,0
20250224,184300,663659950,35250,35250,35250,35250,0
20250224,184200,663659950,35250,35250,35250,35250,0
20250224,184100,663659950,35250,35250,35250,35250,0
20250224,184000,663659950,35250,35250,35250,35250,0
20250224,183900,663659950,35250,35250,35250,35250,0
20250224,183800,663659950,35250,35250,35250,35250,0
20250224,183700,663659950,35250,35250,35250,35250,0
20250224,183600,663659950,35250,35250,35250,35250,0
20250224,183500,663659950,35250,35250,35250,35250,0
20250224,183400,663659950,35250,35250,35250,35250,0
20250224,183300,663659950,35250,35250,35250,35250,0
20250224,183200,663659950,35250,35250,35250,35250,0
20250224,183100,663659950,35250,35250,35250,35250,0
20250224,183000,663659950,35250,35250,35250,35250,0
20250224,182900,663659950,35250,35250,35250,35250,0
20250224,182800,663659950,35250,35250,35250,35250,0
20250224,182700,663659950,35250,35250,35250,35250,0
20250224,182600,663659950,35250,35250,35250,35250,0
20250224,182500,663659950,35250,35250,35250,35250,0
20250224,182400,663659950,35250,35250,35250,35250,0
20250224,182300,663659950,35250,35250,35250,35250,0
20250224,182200,663659950,35250,35250,35250,35250,0
20250224,182100,663659950,35250,35250,35250,35250,249
20250224,182000,663659950,35250,35250,35250,35250,0
20250224,181900,663659950,35250,35250,35250,35250,0
20250224,181800,663659950,35250,35250,35250,35250,0
20250224,181700,663659950,35250,35250,35250,35250,0
20250224,181600,663659950,35250,35250,35250,35250,0
20250224,181500,663659950,35250,35250,35250,35250,0
20250224,181400,663659950,35250,35250,35250,35250,0
20250224,181300,663659950,35250,35250,35250,35250,0
20250224,181200,663659950,35250,35250,35250,35250,0
20250224,181100,663659950,35250,35250,35250,35250,0
20250224,181000,663659950,35250,35250,35250,35250,0
20250224,180900,663659950,35250,35250,35250,35250,0
20250224,180800,663659950,35250,35250,35250,35250,0
20250224,180700,663659950,35250,35250,35250,35250,0
20250224,180600,663659950,35250,35250,35250,35250,0
20250224,180500,663659950,35250,35250,35250,35250,0
20250224,180400,663659950,35250,35250,35250,35250,0
20250224,180300,663659950,35250,35250,35250,35250,0
20250224,180200,663659950,35250,35250,35250,35250,0
20250224,180100,663659950,35250,35250,35250,35250,0
20250224,180000,663659950,35250,35250,35250,35250,0
20250224,175900,663659950,35250,35250,35250,35250,0
20250224,175800,663659950,35250,35250,35250,35250,0
20250224,175700,663659950,35250,35250,35250,35250,0
20250224,175600,663659950,35250,35250,35250,35250,0
20250224,175500,663659950,35250,35250,35250,35250,0
20250224,175400,663659950,35250,35250,35250,35250,0
20250224,175300,663659950,35250,35250,35250,35250,0
20250224,175200,663659950,35250,35250,35250,35250,0
20250224,175100,663659950,35250,35250,35250,35250,249
20250224,175000,663659950,35250,35250,35250,35250,0
20250224,174900,663659950,35250,35250,35250,35250,0
20250224,174800,663659950,35250,35250,35250,35250,0
20250224,174700,663659950,35250,35250,35250,35250,0
20250224,174600,663659950,35250,35250,35250,35250,0
20250224,174500,663659950,35250,35250,35250,35250,0
20250224,174400,663659950,35250,35250,35250,35250,0
20250224,174300,663659950,35250,35250,35250,35250,0
20250224,174200,663659950,35250,35250,35250,35250,0
20250224,174100,663659950,35250,35250,35250,35250,0
20250224,174000,663659950,35250,35250,35250,35250,0
20250224,173900,663659950,35250,35250,35250,35250,0
20250224,173800,663659950,35250,35250,35250,35250,0
20250224,173700,663659950,35250,35250,35250,35250,0
20250224,173600,663659950,35250,35250,35250,35250,0
20250224,173500,663659950,35250,35250,35250,35250,0
20250224,173400,663659950,35250,35250,35250,35250,0
20250224,173300,663659950,35250,35250,35250,35250,0
20250224,173200,663659950,35250,35250,35250,35250,0
20250224,173100,663659950,35250,35250,35250,35250,0
20250224,173000,663659950,35250,35250,35250,35250,0
20250224,172900,663659950,35250,35250,35250,35250,0
20250224,172800,663659950,35250,35250,35250,35250,0
20250224,172700,663659950,35250,35250,35250,35250,0
20250224,172600,663659950,35250,35250,35250,35250,0
20250224,172500,663659950,35250,35250,35250,35250,0
20250224,172400,663659950,35250,35250,35250,35250,0
20250224,172300,663659950,35250,35250,35250,35250,0
20250224,172200,663659950,35250,35250,35250,35250,0
20250224,172100,663659950,35250,35250,35250,35250,249
20250224,172000,663659950,35250,35250,35250,35250,0
20250224,171900,663659950,35250,35250,35250,35250,0
20250224,171800,663659950,35250,35250,35250,35250,0
20250224,171700,663659950,35250,35250,35250,35250,0
20250224,171600,663659950,35250,35250,35250,35250,0
20250224,171500,663659950,35250,35250,35250,35250,0
20250224,171400,663659950,35250,35250,35250,35250,0
20250224,171300,663659950,35250,35250,35250,35250,0
20250224,171200,663659950,35250,35250,35250,35250,0
20250224,171100,663659950,35250,35250,35250,35250,0
20250224,171000,663659950,35250,35250,35250,35250,0
20250224,170900,663659950,35250,35250,35250,35250,0
20250224,170800,663659950,35250,35250,35250,35250,0
20250224,170700,663659950,35250,35250,35250,35250,0
20250224,170600,663659950,35250,35250,35250,35250,0
20250224,170500,663659950,35250,35250,35250,35250,0
20250224,170400,663659950,35250,35250,35250,35250,0
20250224,170300,663659950,35250,35250,35250,35250,0
20250224,170200,663659950,35250,35250,35250,35250,0
20250224,170100,663659950,35250,35250,35250,35250,0
20250224,170000,663659950,35250,35250,35250,35250,0
20250224,165900,663659950,35250,35250,35250,35250,0
20250224,165800,663659950,35250,35250,35250,35250,0
20250224,165700,663659950,35250,35250,35250,35250,0
20250224,165600,663659950,35250,35250,35250,35250,0
20250224,165500,663659950,35250,35250,35250,35250,0
20250224,165400,663659950,35250,35250,35250,35250,0
20250224,165300,663659950,35250,35250,35250,35250,0
20250224,165200,663659950,35250,35250,35250,35250,0
20250224,165100,663659950,35250,35250,35250,35250,249
20250224,165000,663659950,35250,35250,35250,35250,0
20250224,164900,663659950,35250,35250,35250,35250,0
20250224,164800,663659950,35250,35250,35250,35250,0
20250224,164700,663659950,35250,35250,35250,35250,0
20250224,164600,663659950,35250,35250,35250,35250,0
20250224,164500,663659950,35250,35250,35250,35250,0
20250224,164400,663659950,35250,35250,35250,35250,0
20250224,164300,663659950,35250,35250,35250,35250,0
20250224,164200,663659950,35250,35250,35250,35250,0
20250224,164100,663659950,35250,35250,35250,35250,0
20250224,164000,663659950,35250,35250,35250,35250,0
20250224,163900,663659950,35250,35250,35250,35250,0
20250224,163800,663659950,35250,35250,35250,35250,0
20250224,163700,663659950,35250,35250,35250,35250,0
20250224,163600,663659950,35250,35250,35250,35250,0
20250224,163500,663659950,35250,35250,35250,35250,0
20250224,163400,663659950,35250,35250,35250,35250,0
20250224,163300,663659950,35250,35250,35250,35250,0
20250224,163200,663659950,35250,35250,35250,35250,0
20250224,163100,663659950,35250,35250,35250,35250,0
20250224,163000,663659950,35250,35250,35250,35250,0
20250224,162900,663659950,35250,35250,35250,35250,0
20250224,162800,663659950,35250,35250,35250,35250,0
20250224,162700,663659950,35250,35250,35250,35250,0
20250224,162600,663659950,35250,35250,35250,35250,0
20250224,162500,663659950,35250,35250,35250,35250,0
20250224,162400,663659950,35250,35250,35250,35250,0
20250224,162300,663659950,35250,35250,35250,35250,0
20250224,162200,663659950,35250,35250,35250,35250,0
20250224,162100,663659950,35250,35250,35250,35250,249
20250224,162000,663659950,35250,35250,35250,35250,0
20250224,161900,663659950,35250,35250,35250,35250,0
20250224,161800,663659950,35250,35250,35250,35250,0
20250224,161700,663659950,35250,35250,35250,35250,0
20250224,161600,663659950,35250,35250,35250,35250,0
20250224,161500,663659950,35250,35250,35250,35250,0
20250224,161400,663659950,35250,35250,35250,35250,0
20250224,161300,663659950,35250,35250,35250,35250,0
20250224,161200,663659950,35250,35250,35250,35250,0
20250224,161100,663659950,35250,35250,35250,35250,0
20250224,161000,663659950,35250,35250,35250,35250,0
20250224,160900,663659950,35250,35250,35250,35250,0
20250224,160800,663659950,35250,35250,35250,35250,0
20250224,160700,663659950,35250,35250,35250,35250,0
20250224,160600,663659950,35250,35250,35250,35250,0
20250224,160500,663659950,35250,35250,35250,35250,0
20250224,160400,663659950,35250,35250,35250,35250,0
20250224,160300,663659950,35250,35250,35250,35250,0
20250224,160200,663659950,35250,35250,35250,35250,0
20250224,160100,663659950,35250,35250,35250,35250,0
20250224,160000,663659950,35250,35250,35250,35250,0
20250224,155900,663659950,35250,35250,35250,35250,0
20250224,155800,663659950,35250,35250,35250,35250,0
20250224,155700,663659950,35250,35250,35250,35250,0
20250224,155600,663659950,35250,35250,35250,35250,0
20250224,155500,663659950,35250,35250,35250,35250,0
20250224,155400,663659950,35250,35250,35250,35250,0
20250224,155300,663659950,35250,35250,35250,35250,0
20250224,155200,663659950,35250,35250,35250,35250,0
20250224,155100,663659950,35250,35250,35250,35250,249
20250224,155000,663659950,35250,35250,35250,35250,0
20250224,154900,663659950,35250,35250,35250,35250,0
20250224,154800,663659950,35250,35250,35250,35250,0
20250224,154700,663659950,35250,35250,35250,35250,0
20250224,154600,663659950,35250,35250,35250,35250,0
20250224,154500,663659950,35250,35250,35250,35250,0
20250224,154400,663659950,35250,35250,35250,35250,0
20250224,154300,663659950,35250,35250,35250,35250,0
20250224,154200,663659950,35250,35250,35250,35250,0
20250224,154100,663659950,35250,35250,35250,35250,0
20250224,154000,663659950,35250,35250,35250,35250,0
20250224,153900,663659950,35250,35250,35250,35250,0
20250224,153800,663659950,35250,35250,35250,35250,0
20250224,153700,663659950,35250,35250,35250,35250,0
20250224,153600,663659950,35250,35250,35250,35250,0
20250224,153500,663659950,35250,35250,35250,35250,0
20250224,153400,663659950,35250,35250,35250,35250,0
20250224,153300,663659950,35250,35250,35250,35250,0
20250224,153200,663659950,35250,35250,35250,35250,0
20250224,153100,663659950,35250,35250,35250,35250,0
20250224,153000,663659950,35250,35250,35250,35250,249
20250224,152900,654882700,35200,35200,35200,35200,0
20250224,152800,654882700,35200,35200,35200,35200,0
20250224,152700,654882700,35200,35200,35200,35200,0
20250224,152600,654882700,35200,35200,35200,35200,0
20250224,152500,654882700,35200,35200,35200,35200,0
20250224,152400,654882700,35200,35200,35200,35200,0
20250224,152300,654882700,35200,35200,35200,35200,0
20250224,152200,654882700,35200,35200,35200,35200,0
20250224,152100,654882700,35200,35200,35200,35200,0
20250224,152000,654882700,35200,35200,35200,35200,0
20250224,151900,654882700,35200,35250,35250,35200,10
20250224,151800,654530300,35300,35250,35300,35250,110
20250224,151700,650652600,35200,35200,35200,35200,0
20250224,151600,650652600,35200,35050,35200,35050,119
20250224,151500,646469750,35050,35100,35100,35050,4
20250224,151400,646329500,35200,35100,35200,35100,102
20250224,151300,642744200,35200,35150,35200,35150,102
20250224,151200,639158800,35150,35150,35150,35150,0
20250224,151100,639158800,35150,35150,35150,35150,0
20250224,151000,639158800,35150,35150,35150,35150,1
20250224,150900,639123650,35150,35150,35150,35150,21
20250224,150800,638385500,35150,35150,35150,35150,0
20250224,150700,638385500,35150,35050,35150,35050,26
20250224,150600,637472100,35150,35150,35150,35150,71
20250224,150500,634976450,35200,35200,35200,35200,0
20250224,150400,634976450,35200,35200,35200,35200,0
20250224,150300,634976450,35200,35200,35250,35200,31
20250224,150200,633885200,35200,35200,35200,35200,0
20250224,150100,633885200,35200,35250,35250,35150,20
20250224,150000,633181400,35200,35300,35350,35200,7
20250224,145900,632934400,35350,35450,35450,35150,150
20250224,145800,627627450,35450,35500,35500,35450,13
20250224,145700,627166450,35500,35450,35500,35450,311
20250224,145600,616139300,35400,35450,35450,35400,81
20250224,145500,613270350,35450,35450,35450,35450,5
20250224,145400,613093100,35450,35450,35450,35450,8
20250224,145300,612809500,35450,35450,35450,35450,2
20250224,145200,612738600,35450,35400,35450,35400,15
20250224,145100,612207150,35400,35500,35500,35400,7
20250224,145000,611959050,35450,35150,35500,35100,2668
20250224,144900,517726050,35150,35100,35150,35100,4
20250224,144800,517585550,35100,35100,35100,35100,3
20250224,144700,517480250,35100,35100,35100,35100,4
20250224,144600,517339850,35100,35100,35100,35100,4
20250224,144500,517199450,35100,35100,35100,35100,2
20250224,144400,517129250,35100,35100,35100,35100,5
20250224,144300,516953750,35100,35100,35100,35100,2
20250224,144200,516883550,35100,35100,35100,35100,5
20250224,144100,516708050,35100,35150,35150,35100,96
20250224,144000,513338350,35200,35200,35200,35200,3
20250224,143900,513232750,35200,35150,35200,35150,5
20250224,143800,513056800,35150,35150,35200,35150,17
20250224,143700,512458650,35200,35150,35200,35150,6
20250224,143600,512247700,35150,35150,35150,35150,13
20250224,143500,511790750,35150,35150,35150,35150,52
20250224,143400,509962950,35150,35150,35150,35150,5
20250224,143300,509787200,35150,35150,35150,35150,2
20250224,143200,509716900,35150,35150,35150,35150,5
20250224,143100,509541150,35150,35150,35150,35150,3
20250224,143000,509435700,35150,35150,35150,35150,6
20250224,142900,509224800,35150,35050,35200,35050,340
20250224,142800,497285000,35050,35050,35050,35050,2
20250224,142700,497214900,35050,35050,35050,35050,5
20250224,142600,497039650,35050,35050,35050,35050,6
20250224,142500,496829350,35000,35000,35000,35000,4
20250224,142400,496689350,34950,35050,35050,34950,144
20250224,142300,491653200,35050,35050,35050,35050,3
20250224,142200,491548050,35050,35050,35050,35050,4
20250224,142100,491407850,35050,35100,35100,35050,6
20250224,142000,491197400,35100,35100,35100,35100,2
20250224,141900,491127200,35100,35100,35100,35100,5
20250224,141800,490951700,35100,35100,35100,35100,2
20250224,141700,490881500,35100,35100,35100,35100,5
20250224,141600,490706000,35100,35050,35100,35050,6
20250224,141500,490495650,35050,35050,35050,35050,17
20250224,141400,489899800,35000,35050,35050,35000,207
20250224,141300,482644650,35050,35050,35050,35050,3
20250224,141200,482539500,35050,35050,35050,35050,2
20250224,141100,482469400,35000,34950,35000,34950,169
20250224,141000,476562700,35000,35000,35000,35000,2
20250224,140900,476492700,35050,35000,35050,35000,147
20250224,140800,471340600,35000,35000,35000,35000,2
20250224,140700,471270600,34950,34950,34950,34950,1
20250224,140600,471235650,35000,34850,35000,34800,612
20250224,140500,449843000,34800,34800,34800,34800,11
20250224,140400,449460200,34800,34800,34800,34800,4
20250224,140300,449321000,34800,34800,34800,34800,3
20250224,140200,449216600,34800,34800,34800,34800,2
20250224,140100,449147000,34800,34800,34800,34800,5
20250224,140000,448973000,34750,34750,34750,34750,5
20250224,135900,448799250,34850,34750,34850,34750,8
20250224,135800,448521150,34750,34800,34800,34750,5
20250224,135700,448347300,34800,34800,34800,34800,6
20250224,135600,448138500,34850,34850,34850,34850,4
20250224,135500,447999100,34850,34850,34850,34850,3
20250224,135400,447894550,34800,34800,34800,34800,5
20250224,135300,447720550,34800,34800,34800,34800,1
20250224,135200,447685750,34800,34800,34800,34800,40
20250224,135100,446293750,34700,34700,34700,34700,5
20250224,135000,446120250,35000,34650,35000,34650,1335
20250224,134900,399497500,34650,34650,34650,34600,10
20250224,134800,399151250,34650,34650,34650,34650,6
20250224,134700,398943350,34650,34650,34650,34650,0
20250224,134600,398943350,34650,34650,34650,34650,6
20250224,134500,398735450,34650,34650,34650,34650,4
20250224,134400,398596850,34650,34650,34650,34650,3
20250224,134300,398492900,34600,34650,34650,34600,7
20250224,134200,398250600,34650,34600,34650,34600,7
20250224,134100,398008300,34650,34650,34650,34650,5
20250224,134000,397835050,34600,34600,34600,34600,5
20250224,133900,397662050,34600,34600,34600,34550,48
20250224,133800,396001500,34600,34600,34600,34600,3
20250224,133700,395897700,34600,34600,34600,34600,5
20250224,133600,395724700,34600,34600,34600,34600,5
20250224,133500,395551700,34600,34650,34650,34600,2
20250224,133400,395482450,34600,34600,34650,34600,43
20250224,133300,393994250,34600,34600,34600,34600,5
20250224,133200,393821250,34650,34650,34650,34650,3
20250224,133100,393717300,34650,34700,34700,34650,5
20250224,133000,393543950,34750,34700,34750,34650,19
20250224,132900,392884550,34700,34700,34700,34700,4
20250224,132800,392745750,34700,34700,34700,34650,10
20250224,132700,392399000,34700,34700,34700,34700,4
20250224,132600,392260200,34750,34700,34750,34700,6
20250224,132500,392051900,34700,34700,34700,34700,3
20250224,132400,391947800,34700,34750,34750,34700,6
20250224,132300,391739550,34750,34700,34750,34700,3
20250224,132200,391635350,34650,34850,34850,34650,350
20250224,132100,379458950,34850,34850,34850,34800,9
20250224,132000,379145550,34850,34850,34850,34850,3
20250224,131900,379041000,34850,34800,34850,34800,7
20250224,131800,378797300,34850,34850,34850,34850,6
20250224,131700,378588200,34850,34850,34850,34850,1
20250224,131600,378553350,34850,34900,34900,34850,48
20250224,131500,376880300,34850,34850,34850,34850,5
20250224,131400,376706050,34950,34850,34950,34850,189
20250224,131300,370102450,34850,34850,34850,34850,4
20250224,131200,369963050,34850,34850,34850,34800,10
20250224,131100,369614800,34850,34850,34850,34850,4
20250224,131000,369475400,34850,34850,34850,34850,42
20250224,130900,368011700,34850,34800,34850,34800,20
20250224,130800,367315600,34800,34750,34850,34750,5
20250224,130700,367141550,34800,34750,34800,34750,14
20250224,130600,366654700,34750,34800,34800,34750,7
20250224,130500,366411350,34750,34750,34750,34750,1
20250224,130400,366376600,34750,34800,34800,34750,8
20250224,130300,366098450,34750,34750,34750,34750,122
20250224,130200,361858950,34700,34700,34700,34700,4
20250224,130100,361720150,34700,34700,34700,34650,10
20250224,130000,361373400,34600,34600,34600,34600,5
20250224,125900,361200400,34600,34600,34600,34600,0
20250224,125800,361200400,34600,34600,34600,34600,5
20250224,125700,361027400,34600,34550,34600,34550,7
20250224,125600,360785450,34800,34700,34800,34650,171
20250224,125500,354860050,34650,34700,34700,34650,9
20250224,125400,354548000,34700,34650,34700,34650,7
20250224,125300,354305350,34700,34700,34700,34700,5
20250224,125200,354131850,34650,34700,34700,34650,7
20250224,125100,353889200,34700,34650,34700,34650,7
20250224,125000,353646550,34700,34700,34700,34700,5
20250224,124900,353473050,34650,34700,34700,34650,8
20250224,124800,353195700,34700,34700,34700,34650,9
20250224,124700,352883650,34700,34700,34700,34700,3
20250224,124600,352779550,34650,34650,34650,34600,57
20250224,124500,350804750,34650,34650,34650,34600,10
20250224,124400,350458500,34650,34650,34650,34650,2
20250224,124300,350389200,34600,34650,34650,34600,8
20250224,124200,350112250,34600,34600,34600,34600,5
20250224,124100,349939250,34600,34600,34600,34600,1
20250224,124000,349904650,34600,34650,34650,34600,7
20250224,123900,349662350,34650,34600,34650,34600,8
20250224,123800,349385400,34600,34600,34600,34600,2
20250224,123700,349316200,34550,34600,34600,34550,8
20250224,123600,349039650,34550,34550,34550,34550,5
20250224,123500,348866900,34550,34550,34550,34550,47
20250224,123400,347243050,34550,34600,34600,34550,4
20250224,123300,347104750,34550,34600,34600,34550,7
20250224,123200,346862800,34550,34550,34550,34550,0
20250224,123100,346862800,34550,34600,34600,34550,8
20250224,123000,346586250,34600,34600,34600,34600,5
20250224,122900,346413250,34550,34550,34550,34550,0
20250224,122800,346413250,34550,34600,34600,34550,7
20250224,122700,346171300,34550,34550,34550,34500,105
20250224,122600,342548350,34600,34600,34600,34600,2
20250224,122500,342479150,34600,34650,34650,34600,8
20250224,122400,342202250,34550,34600,34600,34550,8
20250224,122300,341925700,34600,34600,34600,34600,5
20250224,122200,341752700,34550,34600,34600,34550,7
20250224,122100,341510750,34600,34600,34600,34600,5
20250224,122000,341337750,34600,34600,34600,34600,3
20250224,121900,341233950,34600,34600,34600,34600,3
20250224,121800,341130150,34600,34600,34600,34600,6
20250224,121700,340922550,34600,34600,34600,34600,2
20250224,121600,340853350,34600,34650,34650,34600,4
20250224,121500,340714850,34600,34600,34600,34600,5
20250224,121400,340541850,34600,34600,34600,34600,2
20250224,121300,340472650,34600,34600,34600,34600,4
20250224,121200,340334250,34600,34650,34650,34600,7
20250224,121100,340091900,34600,34600,34600,34600,1
20250224,121000,340057300,34600,34650,34650,34600,9
20250224,120900,339745650,34600,34600,34600,34600,5
20250224,120800,339572650,34600,34600,34600,34600,0
20250224,120700,339572650,34600,34600,34600,34600,6
20250224,120600,339365050,34600,34600,34600,34600,5
20250224,120500,339192050,34650,34650,34650,34650,3
20250224,120400,339088100,34600,34600,34600,34600,5
20250224,120300,338915100,34600,34600,34600,34600,5
20250224,120200,338742100,34600,34600,34600,34600,1
20250224,120100,338707500,34600,34650,34650,34600,9
20250224,120000,338396000,34650,34650,34650,34650,6
20250224,115900,338188100,34650,34650,34650,34650,2
20250224,115800,338118800,34650,34700,34700,34650,5
20250224,115700,337945400,34650,34700,34700,34600,58
20250224,115600,335937800,34700,34700,34700,34700,7
20250224,115500,335694900,34750,34800,34800,34750,260
20250224,115400,326651000,34800,34850,34850,34800,8
20250224,115300,326372450,34850,34850,34850,34850,2
20250224,115200,326302750,34800,34850,34850,34800,10
20250224,115100,325954500,34850,34850,34850,34850,4
20250224,115000,325815100,34850,34800,34850,34800,253
20250224,114900,317010550,34850,34850,34850,34850,3
20250224,114800,316906000,34850,34850,34850,34850,5
20250224,114700,316731750,34850,34850,34850,34850,3
20250224,114600,316627200,34800,34850,34850,34800,14
20250224,114500,316139550,34900,34900,34900,34850,11
20250224,114400,315755900,34850,34900,34900,34850,4
20250224,114300,315616350,34900,34950,34950,34900,5
20250224,114200,315441750,34900,34950,34950,34900,7
20250224,114100,315197350,34900,34900,34900,34900,1
20250224,114000,315162450,34900,34900,34900,34900,21
20250224,113900,314429550,34900,34900,34950,34900,15
20250224,113800,313905450,34900,34900,34900,34900,5
20250224,113700,313730950,34900,34900,34900,34900,2
20250224,113600,313661150,34850,34950,35000,34850,97
20250224,113500,310271700,34800,34900,34900,34800,58
20250224,113400,308252950,34800,34850,34850,34800,7
20250224,113300,308009250,34900,34900,34900,34850,10
20250224,113200,307660550,34900,34950,34950,34900,706
20250224,113100,283021050,34900,35000,35000,34900,316
20250224,113000,271992250,35000,35000,35000,34950,142
20250224,112900,267023100,34950,34900,34950,34900,11
20250224,112800,266638950,35000,34800,35000,34800,486
20250224,112700,249649800,34800,34850,34850,34800,8
20250224,112600,249371200,34850,34800,34850,34800,9
20250224,112500,249057800,34900,34750,34900,34750,56
20250224,112400,247107850,34700,34700,34700,34650,9
20250224,112300,246795800,34650,34600,34650,34600,6
20250224,112200,246588150,34650,34650,34650,34650,5
20250224,112100,246414900,34650,34650,34700,34650,6
20250224,112000,246206950,34700,34650,34700,34650,12
20250224,111900,245791050,34750,34600,34750,34600,160
20250224,111800,240239700,34550,34500,34700,34500,643
20250224,111700,217996900,34500,34600,34600,34500,10
20250224,111600,217651550,34600,34600,34600,34600,2
20250224,111500,217582350,34600,34550,34600,34550,7
20250224,111400,217340400,34550,34550,34600,34550,63
20250224,111300,215163150,34500,34500,34500,34500,321
20250224,111200,204088650,34500,34500,34500,34450,10
20250224,111100,203743900,34500,34450,34500,34450,8
20250224,111000,203468150,34500,34500,34500,34500,2
20250224,110900,203399150,34500,34500,34500,34450,11
20250224,110800,203019900,34450,34400,34500,34350,65
20250224,110700,200780650,34450,34350,34450,34300,98
20250224,110600,197417400,34250,34300,34300,34250,12
20250224,110500,197006050,34300,34250,34300,34250,8
20250224,110400,196731900,34250,34250,34250,34250,2
20250224,110300,196663400,34200,34250,34250,34200,8
20250224,110200,196389650,34250,34250,34250,34200,19
20250224,110100,195739650,34250,34250,34250,34250,3
20250224,110000,195636900,34250,34300,34300,34250,59
20250224,105900,193616000,34200,34150,34200,34150,9
20250224,105800,193308450,34250,34100,34300,34100,831
20250224,105700,164843850,34050,34050,34050,34050,5
20250224,105600,164673600,34050,34100,34100,34050,105
20250224,105500,161093350,34100,34100,34100,34100,3
20250224,105400,160991050,34100,34100,34100,34050,13
20250224,105300,160548000,34000,34100,34100,34000,56
20250224,105200,158643250,34100,34100,34100,34100,3
20250224,105100,158540950,34050,34100,34100,34050,7
20250224,105000,158302500,34100,34100,34100,34100,7
20250224,104900,158063800,34050,34050,34050,34050,27
20250224,104800,157144450,34050,34150,34150,34050,7
20250224,104700,156905900,34050,33950,34050,33950,121
20250224,104600,152792100,34000,33850,34000,33850,30
20250224,104500,151775950,33750,33750,33750,33750,5
20250224,104400,151607200,33750,33750,33750,33750,5
20250224,104300,151438450,33750,33750,33750,33750,32
20250224,104200,150358450,33750,33750,33750,33750,5
20250224,104100,150189700,33750,33750,33750,33750,5
20250224,104000,150020950,33850,33850,33850,33850,1
20250224,103900,149987100,33750,33750,33750,33750,8
20250224,103800,149717100,33750,33750,33750,33750,5
20250224,103700,149548350,33900,33800,33900,33750,78
20250224,103600,146914850,33700,33700,33700,33700,5
20250224,103500,146746350,33700,33700,33700,33700,8
20250224,103400,146476750,33700,33700,33700,33700,0
20250224,103300,146476750,33700,33700,33700,33700,5
20250224,103200,146308250,33700,33700,33700,33700,6
20250224,103100,146106050,33700,33700,33700,33700,1
20250224,103000,146072350,33750,33750,33750,33750,2
20250224,102900,146004850,33700,33700,33700,33700,5
20250224,102800,145836350,33700,33700,33700,33700,0
20250224,102700,145836350,33700,33700,33700,33700,5
20250224,102600,145667850,33700,33700,33700,33700,5
20250224,102500,145499350,33700,33700,33700,33700,0
20250224,102400,145499350,33700,33700,33700,33700,5
20250224,102300,145330850,33700,33700,33700,33700,5
20250224,102200,145162350,33700,33700,33700,33700,0
20250224,102100,145162350,33700,33700,33700,33700,10
20250224,102000,144825350,33700,33700,33700,33700,5
20250224,101900,144656850,33700,33700,33700,33700,0
20250224,101800,144656850,33700,33700,33700,33700,5
20250224,101700,144488350,33700,33700,33700,33700,5
20250224,101600,144319850,33700,33700,33700,33700,0
20250224,101500,144319850,33700,33700,33700,33700,5
20250224,101400,144151350,33700,33700,33700,33700,5
20250224,101300,143982850,33700,33700,33700,33700,0
20250224,101200,143982850,33700,33700,33700,33700,5
20250224,101100,143814350,33700,33700,33700,33700,5
20250224,101000,143645850,33950,33950,33950,33950,0
20250224,100900,143645850,33950,33800,34000,33700,8
20250224,100800,143375600,33700,33700,33700,33700,5
20250224,100700,143207100,33750,33750,33750,33750,14
20250224,100600,142734600,33750,33750,33750,33750,5
20250224,100500,142565850,33800,33750,33800,33750,8
20250224,100400,142295700,33750,33750,33750,33750,0
20250224,100300,142295700,33750,33800,33900,33750,8
20250224,100200,142025450,33700,33700,33900,33650,53
20250224,100100,140238650,33650,33650,33650,33650,30
20250224,100000,139229150,33650,33650,33650,33650,5
20250224,095900,139060900,33650,33700,33750,33650,300
20250224,095800,128962150,33700,33700,33700,33700,0
20250224,095700,128962150,33700,33700,33700,33700,5
20250224,095600,128793650,33700,33700,33700,33700,5
20250224,095500,128625150,33700,33700,33700,33700,0
20250224,095400,128625150,33700,33700,33700,33700,5
20250224,095300,128456650,33700,33700,33700,33700,5
20250224,095200,128288150,33700,33700,33700,33700,0
20250224,095100,128288150,33700,33700,33700,33700,5
20250224,095000,128119650,33700,33700,33700,33700,6
20250224,094900,127917450,33650,33650,33650,33650,0
20250224,094800,127917450,33650,33650,33650,33650,5
20250224,094700,127749200,33650,33650,33650,33650,5
20250224,094600,127580950,33700,33700,33700,33700,0
20250224,094500,127580950,33700,33650,33750,33650,8
20250224,094400,127311600,33650,33700,33700,33650,141
20250224,094300,122565150,33800,33700,33800,33700,10
20250224,094200,122228000,33650,33700,33700,33650,2
20250224,094100,122160650,33750,33750,33750,33650,341
20250224,094000,110668800,33750,33750,33750,33750,2
20250224,093900,110601300,33800,33800,33800,33800,4
20250224,093800,110466100,33850,33850,33850,33850,1
20250224,093700,110432250,33900,33900,33900,33850,35
20250224,093600,109245900,33950,33950,33950,33950,201
20250224,093500,102421950,33950,33950,33950,33950,5
20250224,093400,102252200,33950,33950,33950,33950,0
20250224,093300,102252200,33950,33950,33950,33950,5
20250224,093200,102082450,34050,34000,34050,34000,12
20250224,093100,101674100,33950,33950,33950,33950,0
20250224,093000,101674100,33950,34000,34050,33950,12
20250224,092900,101266200,33950,33950,33950,33950,9
20250224,092800,100960650,33950,33950,33950,33950,0
20250224,092700,100960650,33950,33950,33950,33950,5
20250224,092600,100790900,33950,33950,33950,33950,5
20250224,092500,100621150,34050,34050,34050,34050,0
20250224,092400,100621150,34050,34000,34050,34000,237
20250224,092300,92562600,33900,34000,34000,33850,28
20250224,092200,91613350,33800,33800,33800,33800,0
20250224,092100,91613350,33800,34000,34000,33800,71
20250224,092000,89203750,34000,34000,34200,34000,261
20250224,091900,80315950,33950,34100,34100,33950,301
20250224,091800,70075650,34000,34100,34100,34000,22
20250224,091700,69325950,34000,34100,34100,34000,69
20250224,091600,66976650,34300,33950,34350,33950,573
20250224,091500,47482250,33850,33850,33950,33850,278
20250224,091400,38049600,33850,33950,33950,33850,127
20250224,091300,33742200,33950,33850,33950,33850,100
20250224,091200,30351850,33850,33700,33900,33700,300
20250224,091100,20210850,33600,33600,33800,33600,277
20250224,091000,10892000,33450,33450,33450,33450,0
20250224,090900,10892000,33450,33450,33450,33450,35
20250224,090800,9721250,33450,33450,33450,33450,5
20250224,090700,9554000,33450,33450,33450,33450,0
20250224,090600,9554000,33450,33450,33450,33450,5
20250224,090500,9386750,33450,33450,33450,33450,26
20250224,090400,8517050,33500,33500,33500,33450,30
20250224,090300,7512450,33500,33600,33650,33500,23
20250224,090200,6739650,33350,33300,33350,33300,55
20250224,090100,4907650,33600,33600,33600,33600,105
20250224,090000,1379650,33650,33650,33650,33650,41
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 185100 663659950 35250 35250 35250 35250 249
3 20250224 185000 663659950 35250 35250 35250 35250 0
4 20250224 184900 663659950 35250 35250 35250 35250 0
5 20250224 184800 663659950 35250 35250 35250 35250 0
6 20250224 184700 663659950 35250 35250 35250 35250 0
7 20250224 184600 663659950 35250 35250 35250 35250 0
8 20250224 184500 663659950 35250 35250 35250 35250 0
9 20250224 184400 663659950 35250 35250 35250 35250 0
10 20250224 184300 663659950 35250 35250 35250 35250 0
11 20250224 184200 663659950 35250 35250 35250 35250 0
12 20250224 184100 663659950 35250 35250 35250 35250 0
13 20250224 184000 663659950 35250 35250 35250 35250 0
14 20250224 183900 663659950 35250 35250 35250 35250 0
15 20250224 183800 663659950 35250 35250 35250 35250 0
16 20250224 183700 663659950 35250 35250 35250 35250 0
17 20250224 183600 663659950 35250 35250 35250 35250 0
18 20250224 183500 663659950 35250 35250 35250 35250 0
19 20250224 183400 663659950 35250 35250 35250 35250 0
20 20250224 183300 663659950 35250 35250 35250 35250 0
21 20250224 183200 663659950 35250 35250 35250 35250 0
22 20250224 183100 663659950 35250 35250 35250 35250 0
23 20250224 183000 663659950 35250 35250 35250 35250 0
24 20250224 182900 663659950 35250 35250 35250 35250 0
25 20250224 182800 663659950 35250 35250 35250 35250 0
26 20250224 182700 663659950 35250 35250 35250 35250 0
27 20250224 182600 663659950 35250 35250 35250 35250 0
28 20250224 182500 663659950 35250 35250 35250 35250 0
29 20250224 182400 663659950 35250 35250 35250 35250 0
30 20250224 182300 663659950 35250 35250 35250 35250 0
31 20250224 182200 663659950 35250 35250 35250 35250 0
32 20250224 182100 663659950 35250 35250 35250 35250 249
33 20250224 182000 663659950 35250 35250 35250 35250 0
34 20250224 181900 663659950 35250 35250 35250 35250 0
35 20250224 181800 663659950 35250 35250 35250 35250 0
36 20250224 181700 663659950 35250 35250 35250 35250 0
37 20250224 181600 663659950 35250 35250 35250 35250 0
38 20250224 181500 663659950 35250 35250 35250 35250 0
39 20250224 181400 663659950 35250 35250 35250 35250 0
40 20250224 181300 663659950 35250 35250 35250 35250 0
41 20250224 181200 663659950 35250 35250 35250 35250 0
42 20250224 181100 663659950 35250 35250 35250 35250 0
43 20250224 181000 663659950 35250 35250 35250 35250 0
44 20250224 180900 663659950 35250 35250 35250 35250 0
45 20250224 180800 663659950 35250 35250 35250 35250 0
46 20250224 180700 663659950 35250 35250 35250 35250 0
47 20250224 180600 663659950 35250 35250 35250 35250 0
48 20250224 180500 663659950 35250 35250 35250 35250 0
49 20250224 180400 663659950 35250 35250 35250 35250 0
50 20250224 180300 663659950 35250 35250 35250 35250 0
51 20250224 180200 663659950 35250 35250 35250 35250 0
52 20250224 180100 663659950 35250 35250 35250 35250 0
53 20250224 180000 663659950 35250 35250 35250 35250 0
54 20250224 175900 663659950 35250 35250 35250 35250 0
55 20250224 175800 663659950 35250 35250 35250 35250 0
56 20250224 175700 663659950 35250 35250 35250 35250 0
57 20250224 175600 663659950 35250 35250 35250 35250 0
58 20250224 175500 663659950 35250 35250 35250 35250 0
59 20250224 175400 663659950 35250 35250 35250 35250 0
60 20250224 175300 663659950 35250 35250 35250 35250 0
61 20250224 175200 663659950 35250 35250 35250 35250 0
62 20250224 175100 663659950 35250 35250 35250 35250 249
63 20250224 175000 663659950 35250 35250 35250 35250 0
64 20250224 174900 663659950 35250 35250 35250 35250 0
65 20250224 174800 663659950 35250 35250 35250 35250 0
66 20250224 174700 663659950 35250 35250 35250 35250 0
67 20250224 174600 663659950 35250 35250 35250 35250 0
68 20250224 174500 663659950 35250 35250 35250 35250 0
69 20250224 174400 663659950 35250 35250 35250 35250 0
70 20250224 174300 663659950 35250 35250 35250 35250 0
71 20250224 174200 663659950 35250 35250 35250 35250 0
72 20250224 174100 663659950 35250 35250 35250 35250 0
73 20250224 174000 663659950 35250 35250 35250 35250 0
74 20250224 173900 663659950 35250 35250 35250 35250 0
75 20250224 173800 663659950 35250 35250 35250 35250 0
76 20250224 173700 663659950 35250 35250 35250 35250 0
77 20250224 173600 663659950 35250 35250 35250 35250 0
78 20250224 173500 663659950 35250 35250 35250 35250 0
79 20250224 173400 663659950 35250 35250 35250 35250 0
80 20250224 173300 663659950 35250 35250 35250 35250 0
81 20250224 173200 663659950 35250 35250 35250 35250 0
82 20250224 173100 663659950 35250 35250 35250 35250 0
83 20250224 173000 663659950 35250 35250 35250 35250 0
84 20250224 172900 663659950 35250 35250 35250 35250 0
85 20250224 172800 663659950 35250 35250 35250 35250 0
86 20250224 172700 663659950 35250 35250 35250 35250 0
87 20250224 172600 663659950 35250 35250 35250 35250 0
88 20250224 172500 663659950 35250 35250 35250 35250 0
89 20250224 172400 663659950 35250 35250 35250 35250 0
90 20250224 172300 663659950 35250 35250 35250 35250 0
91 20250224 172200 663659950 35250 35250 35250 35250 0
92 20250224 172100 663659950 35250 35250 35250 35250 249
93 20250224 172000 663659950 35250 35250 35250 35250 0
94 20250224 171900 663659950 35250 35250 35250 35250 0
95 20250224 171800 663659950 35250 35250 35250 35250 0
96 20250224 171700 663659950 35250 35250 35250 35250 0
97 20250224 171600 663659950 35250 35250 35250 35250 0
98 20250224 171500 663659950 35250 35250 35250 35250 0
99 20250224 171400 663659950 35250 35250 35250 35250 0
100 20250224 171300 663659950 35250 35250 35250 35250 0
101 20250224 171200 663659950 35250 35250 35250 35250 0
102 20250224 171100 663659950 35250 35250 35250 35250 0
103 20250224 171000 663659950 35250 35250 35250 35250 0
104 20250224 170900 663659950 35250 35250 35250 35250 0
105 20250224 170800 663659950 35250 35250 35250 35250 0
106 20250224 170700 663659950 35250 35250 35250 35250 0
107 20250224 170600 663659950 35250 35250 35250 35250 0
108 20250224 170500 663659950 35250 35250 35250 35250 0
109 20250224 170400 663659950 35250 35250 35250 35250 0
110 20250224 170300 663659950 35250 35250 35250 35250 0
111 20250224 170200 663659950 35250 35250 35250 35250 0
112 20250224 170100 663659950 35250 35250 35250 35250 0
113 20250224 170000 663659950 35250 35250 35250 35250 0
114 20250224 165900 663659950 35250 35250 35250 35250 0
115 20250224 165800 663659950 35250 35250 35250 35250 0
116 20250224 165700 663659950 35250 35250 35250 35250 0
117 20250224 165600 663659950 35250 35250 35250 35250 0
118 20250224 165500 663659950 35250 35250 35250 35250 0
119 20250224 165400 663659950 35250 35250 35250 35250 0
120 20250224 165300 663659950 35250 35250 35250 35250 0
121 20250224 165200 663659950 35250 35250 35250 35250 0
122 20250224 165100 663659950 35250 35250 35250 35250 249
123 20250224 165000 663659950 35250 35250 35250 35250 0
124 20250224 164900 663659950 35250 35250 35250 35250 0
125 20250224 164800 663659950 35250 35250 35250 35250 0
126 20250224 164700 663659950 35250 35250 35250 35250 0
127 20250224 164600 663659950 35250 35250 35250 35250 0
128 20250224 164500 663659950 35250 35250 35250 35250 0
129 20250224 164400 663659950 35250 35250 35250 35250 0
130 20250224 164300 663659950 35250 35250 35250 35250 0
131 20250224 164200 663659950 35250 35250 35250 35250 0
132 20250224 164100 663659950 35250 35250 35250 35250 0
133 20250224 164000 663659950 35250 35250 35250 35250 0
134 20250224 163900 663659950 35250 35250 35250 35250 0
135 20250224 163800 663659950 35250 35250 35250 35250 0
136 20250224 163700 663659950 35250 35250 35250 35250 0
137 20250224 163600 663659950 35250 35250 35250 35250 0
138 20250224 163500 663659950 35250 35250 35250 35250 0
139 20250224 163400 663659950 35250 35250 35250 35250 0
140 20250224 163300 663659950 35250 35250 35250 35250 0
141 20250224 163200 663659950 35250 35250 35250 35250 0
142 20250224 163100 663659950 35250 35250 35250 35250 0
143 20250224 163000 663659950 35250 35250 35250 35250 0
144 20250224 162900 663659950 35250 35250 35250 35250 0
145 20250224 162800 663659950 35250 35250 35250 35250 0
146 20250224 162700 663659950 35250 35250 35250 35250 0
147 20250224 162600 663659950 35250 35250 35250 35250 0
148 20250224 162500 663659950 35250 35250 35250 35250 0
149 20250224 162400 663659950 35250 35250 35250 35250 0
150 20250224 162300 663659950 35250 35250 35250 35250 0
151 20250224 162200 663659950 35250 35250 35250 35250 0
152 20250224 162100 663659950 35250 35250 35250 35250 249
153 20250224 162000 663659950 35250 35250 35250 35250 0
154 20250224 161900 663659950 35250 35250 35250 35250 0
155 20250224 161800 663659950 35250 35250 35250 35250 0
156 20250224 161700 663659950 35250 35250 35250 35250 0
157 20250224 161600 663659950 35250 35250 35250 35250 0
158 20250224 161500 663659950 35250 35250 35250 35250 0
159 20250224 161400 663659950 35250 35250 35250 35250 0
160 20250224 161300 663659950 35250 35250 35250 35250 0
161 20250224 161200 663659950 35250 35250 35250 35250 0
162 20250224 161100 663659950 35250 35250 35250 35250 0
163 20250224 161000 663659950 35250 35250 35250 35250 0
164 20250224 160900 663659950 35250 35250 35250 35250 0
165 20250224 160800 663659950 35250 35250 35250 35250 0
166 20250224 160700 663659950 35250 35250 35250 35250 0
167 20250224 160600 663659950 35250 35250 35250 35250 0
168 20250224 160500 663659950 35250 35250 35250 35250 0
169 20250224 160400 663659950 35250 35250 35250 35250 0
170 20250224 160300 663659950 35250 35250 35250 35250 0
171 20250224 160200 663659950 35250 35250 35250 35250 0
172 20250224 160100 663659950 35250 35250 35250 35250 0
173 20250224 160000 663659950 35250 35250 35250 35250 0
174 20250224 155900 663659950 35250 35250 35250 35250 0
175 20250224 155800 663659950 35250 35250 35250 35250 0
176 20250224 155700 663659950 35250 35250 35250 35250 0
177 20250224 155600 663659950 35250 35250 35250 35250 0
178 20250224 155500 663659950 35250 35250 35250 35250 0
179 20250224 155400 663659950 35250 35250 35250 35250 0
180 20250224 155300 663659950 35250 35250 35250 35250 0
181 20250224 155200 663659950 35250 35250 35250 35250 0
182 20250224 155100 663659950 35250 35250 35250 35250 249
183 20250224 155000 663659950 35250 35250 35250 35250 0
184 20250224 154900 663659950 35250 35250 35250 35250 0
185 20250224 154800 663659950 35250 35250 35250 35250 0
186 20250224 154700 663659950 35250 35250 35250 35250 0
187 20250224 154600 663659950 35250 35250 35250 35250 0
188 20250224 154500 663659950 35250 35250 35250 35250 0
189 20250224 154400 663659950 35250 35250 35250 35250 0
190 20250224 154300 663659950 35250 35250 35250 35250 0
191 20250224 154200 663659950 35250 35250 35250 35250 0
192 20250224 154100 663659950 35250 35250 35250 35250 0
193 20250224 154000 663659950 35250 35250 35250 35250 0
194 20250224 153900 663659950 35250 35250 35250 35250 0
195 20250224 153800 663659950 35250 35250 35250 35250 0
196 20250224 153700 663659950 35250 35250 35250 35250 0
197 20250224 153600 663659950 35250 35250 35250 35250 0
198 20250224 153500 663659950 35250 35250 35250 35250 0
199 20250224 153400 663659950 35250 35250 35250 35250 0
200 20250224 153300 663659950 35250 35250 35250 35250 0
201 20250224 153200 663659950 35250 35250 35250 35250 0
202 20250224 153100 663659950 35250 35250 35250 35250 0
203 20250224 153000 663659950 35250 35250 35250 35250 249
204 20250224 152900 654882700 35200 35200 35200 35200 0
205 20250224 152800 654882700 35200 35200 35200 35200 0
206 20250224 152700 654882700 35200 35200 35200 35200 0
207 20250224 152600 654882700 35200 35200 35200 35200 0
208 20250224 152500 654882700 35200 35200 35200 35200 0
209 20250224 152400 654882700 35200 35200 35200 35200 0
210 20250224 152300 654882700 35200 35200 35200 35200 0
211 20250224 152200 654882700 35200 35200 35200 35200 0
212 20250224 152100 654882700 35200 35200 35200 35200 0
213 20250224 152000 654882700 35200 35200 35200 35200 0
214 20250224 151900 654882700 35200 35250 35250 35200 10
215 20250224 151800 654530300 35300 35250 35300 35250 110
216 20250224 151700 650652600 35200 35200 35200 35200 0
217 20250224 151600 650652600 35200 35050 35200 35050 119
218 20250224 151500 646469750 35050 35100 35100 35050 4
219 20250224 151400 646329500 35200 35100 35200 35100 102
220 20250224 151300 642744200 35200 35150 35200 35150 102
221 20250224 151200 639158800 35150 35150 35150 35150 0
222 20250224 151100 639158800 35150 35150 35150 35150 0
223 20250224 151000 639158800 35150 35150 35150 35150 1
224 20250224 150900 639123650 35150 35150 35150 35150 21
225 20250224 150800 638385500 35150 35150 35150 35150 0
226 20250224 150700 638385500 35150 35050 35150 35050 26
227 20250224 150600 637472100 35150 35150 35150 35150 71
228 20250224 150500 634976450 35200 35200 35200 35200 0
229 20250224 150400 634976450 35200 35200 35200 35200 0
230 20250224 150300 634976450 35200 35200 35250 35200 31
231 20250224 150200 633885200 35200 35200 35200 35200 0
232 20250224 150100 633885200 35200 35250 35250 35150 20
233 20250224 150000 633181400 35200 35300 35350 35200 7
234 20250224 145900 632934400 35350 35450 35450 35150 150
235 20250224 145800 627627450 35450 35500 35500 35450 13
236 20250224 145700 627166450 35500 35450 35500 35450 311
237 20250224 145600 616139300 35400 35450 35450 35400 81
238 20250224 145500 613270350 35450 35450 35450 35450 5
239 20250224 145400 613093100 35450 35450 35450 35450 8
240 20250224 145300 612809500 35450 35450 35450 35450 2
241 20250224 145200 612738600 35450 35400 35450 35400 15
242 20250224 145100 612207150 35400 35500 35500 35400 7
243 20250224 145000 611959050 35450 35150 35500 35100 2668
244 20250224 144900 517726050 35150 35100 35150 35100 4
245 20250224 144800 517585550 35100 35100 35100 35100 3
246 20250224 144700 517480250 35100 35100 35100 35100 4
247 20250224 144600 517339850 35100 35100 35100 35100 4
248 20250224 144500 517199450 35100 35100 35100 35100 2
249 20250224 144400 517129250 35100 35100 35100 35100 5
250 20250224 144300 516953750 35100 35100 35100 35100 2
251 20250224 144200 516883550 35100 35100 35100 35100 5
252 20250224 144100 516708050 35100 35150 35150 35100 96
253 20250224 144000 513338350 35200 35200 35200 35200 3
254 20250224 143900 513232750 35200 35150 35200 35150 5
255 20250224 143800 513056800 35150 35150 35200 35150 17
256 20250224 143700 512458650 35200 35150 35200 35150 6
257 20250224 143600 512247700 35150 35150 35150 35150 13
258 20250224 143500 511790750 35150 35150 35150 35150 52
259 20250224 143400 509962950 35150 35150 35150 35150 5
260 20250224 143300 509787200 35150 35150 35150 35150 2
261 20250224 143200 509716900 35150 35150 35150 35150 5
262 20250224 143100 509541150 35150 35150 35150 35150 3
263 20250224 143000 509435700 35150 35150 35150 35150 6
264 20250224 142900 509224800 35150 35050 35200 35050 340
265 20250224 142800 497285000 35050 35050 35050 35050 2
266 20250224 142700 497214900 35050 35050 35050 35050 5
267 20250224 142600 497039650 35050 35050 35050 35050 6
268 20250224 142500 496829350 35000 35000 35000 35000 4
269 20250224 142400 496689350 34950 35050 35050 34950 144
270 20250224 142300 491653200 35050 35050 35050 35050 3
271 20250224 142200 491548050 35050 35050 35050 35050 4
272 20250224 142100 491407850 35050 35100 35100 35050 6
273 20250224 142000 491197400 35100 35100 35100 35100 2
274 20250224 141900 491127200 35100 35100 35100 35100 5
275 20250224 141800 490951700 35100 35100 35100 35100 2
276 20250224 141700 490881500 35100 35100 35100 35100 5
277 20250224 141600 490706000 35100 35050 35100 35050 6
278 20250224 141500 490495650 35050 35050 35050 35050 17
279 20250224 141400 489899800 35000 35050 35050 35000 207
280 20250224 141300 482644650 35050 35050 35050 35050 3
281 20250224 141200 482539500 35050 35050 35050 35050 2
282 20250224 141100 482469400 35000 34950 35000 34950 169
283 20250224 141000 476562700 35000 35000 35000 35000 2
284 20250224 140900 476492700 35050 35000 35050 35000 147
285 20250224 140800 471340600 35000 35000 35000 35000 2
286 20250224 140700 471270600 34950 34950 34950 34950 1
287 20250224 140600 471235650 35000 34850 35000 34800 612
288 20250224 140500 449843000 34800 34800 34800 34800 11
289 20250224 140400 449460200 34800 34800 34800 34800 4
290 20250224 140300 449321000 34800 34800 34800 34800 3
291 20250224 140200 449216600 34800 34800 34800 34800 2
292 20250224 140100 449147000 34800 34800 34800 34800 5
293 20250224 140000 448973000 34750 34750 34750 34750 5
294 20250224 135900 448799250 34850 34750 34850 34750 8
295 20250224 135800 448521150 34750 34800 34800 34750 5
296 20250224 135700 448347300 34800 34800 34800 34800 6
297 20250224 135600 448138500 34850 34850 34850 34850 4
298 20250224 135500 447999100 34850 34850 34850 34850 3
299 20250224 135400 447894550 34800 34800 34800 34800 5
300 20250224 135300 447720550 34800 34800 34800 34800 1
301 20250224 135200 447685750 34800 34800 34800 34800 40
302 20250224 135100 446293750 34700 34700 34700 34700 5
303 20250224 135000 446120250 35000 34650 35000 34650 1335
304 20250224 134900 399497500 34650 34650 34650 34600 10
305 20250224 134800 399151250 34650 34650 34650 34650 6
306 20250224 134700 398943350 34650 34650 34650 34650 0
307 20250224 134600 398943350 34650 34650 34650 34650 6
308 20250224 134500 398735450 34650 34650 34650 34650 4
309 20250224 134400 398596850 34650 34650 34650 34650 3
310 20250224 134300 398492900 34600 34650 34650 34600 7
311 20250224 134200 398250600 34650 34600 34650 34600 7
312 20250224 134100 398008300 34650 34650 34650 34650 5
313 20250224 134000 397835050 34600 34600 34600 34600 5
314 20250224 133900 397662050 34600 34600 34600 34550 48
315 20250224 133800 396001500 34600 34600 34600 34600 3
316 20250224 133700 395897700 34600 34600 34600 34600 5
317 20250224 133600 395724700 34600 34600 34600 34600 5
318 20250224 133500 395551700 34600 34650 34650 34600 2
319 20250224 133400 395482450 34600 34600 34650 34600 43
320 20250224 133300 393994250 34600 34600 34600 34600 5
321 20250224 133200 393821250 34650 34650 34650 34650 3
322 20250224 133100 393717300 34650 34700 34700 34650 5
323 20250224 133000 393543950 34750 34700 34750 34650 19
324 20250224 132900 392884550 34700 34700 34700 34700 4
325 20250224 132800 392745750 34700 34700 34700 34650 10
326 20250224 132700 392399000 34700 34700 34700 34700 4
327 20250224 132600 392260200 34750 34700 34750 34700 6
328 20250224 132500 392051900 34700 34700 34700 34700 3
329 20250224 132400 391947800 34700 34750 34750 34700 6
330 20250224 132300 391739550 34750 34700 34750 34700 3
331 20250224 132200 391635350 34650 34850 34850 34650 350
332 20250224 132100 379458950 34850 34850 34850 34800 9
333 20250224 132000 379145550 34850 34850 34850 34850 3
334 20250224 131900 379041000 34850 34800 34850 34800 7
335 20250224 131800 378797300 34850 34850 34850 34850 6
336 20250224 131700 378588200 34850 34850 34850 34850 1
337 20250224 131600 378553350 34850 34900 34900 34850 48
338 20250224 131500 376880300 34850 34850 34850 34850 5
339 20250224 131400 376706050 34950 34850 34950 34850 189
340 20250224 131300 370102450 34850 34850 34850 34850 4
341 20250224 131200 369963050 34850 34850 34850 34800 10
342 20250224 131100 369614800 34850 34850 34850 34850 4
343 20250224 131000 369475400 34850 34850 34850 34850 42
344 20250224 130900 368011700 34850 34800 34850 34800 20
345 20250224 130800 367315600 34800 34750 34850 34750 5
346 20250224 130700 367141550 34800 34750 34800 34750 14
347 20250224 130600 366654700 34750 34800 34800 34750 7
348 20250224 130500 366411350 34750 34750 34750 34750 1
349 20250224 130400 366376600 34750 34800 34800 34750 8
350 20250224 130300 366098450 34750 34750 34750 34750 122
351 20250224 130200 361858950 34700 34700 34700 34700 4
352 20250224 130100 361720150 34700 34700 34700 34650 10
353 20250224 130000 361373400 34600 34600 34600 34600 5
354 20250224 125900 361200400 34600 34600 34600 34600 0
355 20250224 125800 361200400 34600 34600 34600 34600 5
356 20250224 125700 361027400 34600 34550 34600 34550 7
357 20250224 125600 360785450 34800 34700 34800 34650 171
358 20250224 125500 354860050 34650 34700 34700 34650 9
359 20250224 125400 354548000 34700 34650 34700 34650 7
360 20250224 125300 354305350 34700 34700 34700 34700 5
361 20250224 125200 354131850 34650 34700 34700 34650 7
362 20250224 125100 353889200 34700 34650 34700 34650 7
363 20250224 125000 353646550 34700 34700 34700 34700 5
364 20250224 124900 353473050 34650 34700 34700 34650 8
365 20250224 124800 353195700 34700 34700 34700 34650 9
366 20250224 124700 352883650 34700 34700 34700 34700 3
367 20250224 124600 352779550 34650 34650 34650 34600 57
368 20250224 124500 350804750 34650 34650 34650 34600 10
369 20250224 124400 350458500 34650 34650 34650 34650 2
370 20250224 124300 350389200 34600 34650 34650 34600 8
371 20250224 124200 350112250 34600 34600 34600 34600 5
372 20250224 124100 349939250 34600 34600 34600 34600 1
373 20250224 124000 349904650 34600 34650 34650 34600 7
374 20250224 123900 349662350 34650 34600 34650 34600 8
375 20250224 123800 349385400 34600 34600 34600 34600 2
376 20250224 123700 349316200 34550 34600 34600 34550 8
377 20250224 123600 349039650 34550 34550 34550 34550 5
378 20250224 123500 348866900 34550 34550 34550 34550 47
379 20250224 123400 347243050 34550 34600 34600 34550 4
380 20250224 123300 347104750 34550 34600 34600 34550 7
381 20250224 123200 346862800 34550 34550 34550 34550 0
382 20250224 123100 346862800 34550 34600 34600 34550 8
383 20250224 123000 346586250 34600 34600 34600 34600 5
384 20250224 122900 346413250 34550 34550 34550 34550 0
385 20250224 122800 346413250 34550 34600 34600 34550 7
386 20250224 122700 346171300 34550 34550 34550 34500 105
387 20250224 122600 342548350 34600 34600 34600 34600 2
388 20250224 122500 342479150 34600 34650 34650 34600 8
389 20250224 122400 342202250 34550 34600 34600 34550 8
390 20250224 122300 341925700 34600 34600 34600 34600 5
391 20250224 122200 341752700 34550 34600 34600 34550 7
392 20250224 122100 341510750 34600 34600 34600 34600 5
393 20250224 122000 341337750 34600 34600 34600 34600 3
394 20250224 121900 341233950 34600 34600 34600 34600 3
395 20250224 121800 341130150 34600 34600 34600 34600 6
396 20250224 121700 340922550 34600 34600 34600 34600 2
397 20250224 121600 340853350 34600 34650 34650 34600 4
398 20250224 121500 340714850 34600 34600 34600 34600 5
399 20250224 121400 340541850 34600 34600 34600 34600 2
400 20250224 121300 340472650 34600 34600 34600 34600 4
401 20250224 121200 340334250 34600 34650 34650 34600 7
402 20250224 121100 340091900 34600 34600 34600 34600 1
403 20250224 121000 340057300 34600 34650 34650 34600 9
404 20250224 120900 339745650 34600 34600 34600 34600 5
405 20250224 120800 339572650 34600 34600 34600 34600 0
406 20250224 120700 339572650 34600 34600 34600 34600 6
407 20250224 120600 339365050 34600 34600 34600 34600 5
408 20250224 120500 339192050 34650 34650 34650 34650 3
409 20250224 120400 339088100 34600 34600 34600 34600 5
410 20250224 120300 338915100 34600 34600 34600 34600 5
411 20250224 120200 338742100 34600 34600 34600 34600 1
412 20250224 120100 338707500 34600 34650 34650 34600 9
413 20250224 120000 338396000 34650 34650 34650 34650 6
414 20250224 115900 338188100 34650 34650 34650 34650 2
415 20250224 115800 338118800 34650 34700 34700 34650 5
416 20250224 115700 337945400 34650 34700 34700 34600 58
417 20250224 115600 335937800 34700 34700 34700 34700 7
418 20250224 115500 335694900 34750 34800 34800 34750 260
419 20250224 115400 326651000 34800 34850 34850 34800 8
420 20250224 115300 326372450 34850 34850 34850 34850 2
421 20250224 115200 326302750 34800 34850 34850 34800 10
422 20250224 115100 325954500 34850 34850 34850 34850 4
423 20250224 115000 325815100 34850 34800 34850 34800 253
424 20250224 114900 317010550 34850 34850 34850 34850 3
425 20250224 114800 316906000 34850 34850 34850 34850 5
426 20250224 114700 316731750 34850 34850 34850 34850 3
427 20250224 114600 316627200 34800 34850 34850 34800 14
428 20250224 114500 316139550 34900 34900 34900 34850 11
429 20250224 114400 315755900 34850 34900 34900 34850 4
430 20250224 114300 315616350 34900 34950 34950 34900 5
431 20250224 114200 315441750 34900 34950 34950 34900 7
432 20250224 114100 315197350 34900 34900 34900 34900 1
433 20250224 114000 315162450 34900 34900 34900 34900 21
434 20250224 113900 314429550 34900 34900 34950 34900 15
435 20250224 113800 313905450 34900 34900 34900 34900 5
436 20250224 113700 313730950 34900 34900 34900 34900 2
437 20250224 113600 313661150 34850 34950 35000 34850 97
438 20250224 113500 310271700 34800 34900 34900 34800 58
439 20250224 113400 308252950 34800 34850 34850 34800 7
440 20250224 113300 308009250 34900 34900 34900 34850 10
441 20250224 113200 307660550 34900 34950 34950 34900 706
442 20250224 113100 283021050 34900 35000 35000 34900 316
443 20250224 113000 271992250 35000 35000 35000 34950 142
444 20250224 112900 267023100 34950 34900 34950 34900 11
445 20250224 112800 266638950 35000 34800 35000 34800 486
446 20250224 112700 249649800 34800 34850 34850 34800 8
447 20250224 112600 249371200 34850 34800 34850 34800 9
448 20250224 112500 249057800 34900 34750 34900 34750 56
449 20250224 112400 247107850 34700 34700 34700 34650 9
450 20250224 112300 246795800 34650 34600 34650 34600 6
451 20250224 112200 246588150 34650 34650 34650 34650 5
452 20250224 112100 246414900 34650 34650 34700 34650 6
453 20250224 112000 246206950 34700 34650 34700 34650 12
454 20250224 111900 245791050 34750 34600 34750 34600 160
455 20250224 111800 240239700 34550 34500 34700 34500 643
456 20250224 111700 217996900 34500 34600 34600 34500 10
457 20250224 111600 217651550 34600 34600 34600 34600 2
458 20250224 111500 217582350 34600 34550 34600 34550 7
459 20250224 111400 217340400 34550 34550 34600 34550 63
460 20250224 111300 215163150 34500 34500 34500 34500 321
461 20250224 111200 204088650 34500 34500 34500 34450 10
462 20250224 111100 203743900 34500 34450 34500 34450 8
463 20250224 111000 203468150 34500 34500 34500 34500 2
464 20250224 110900 203399150 34500 34500 34500 34450 11
465 20250224 110800 203019900 34450 34400 34500 34350 65
466 20250224 110700 200780650 34450 34350 34450 34300 98
467 20250224 110600 197417400 34250 34300 34300 34250 12
468 20250224 110500 197006050 34300 34250 34300 34250 8
469 20250224 110400 196731900 34250 34250 34250 34250 2
470 20250224 110300 196663400 34200 34250 34250 34200 8
471 20250224 110200 196389650 34250 34250 34250 34200 19
472 20250224 110100 195739650 34250 34250 34250 34250 3
473 20250224 110000 195636900 34250 34300 34300 34250 59
474 20250224 105900 193616000 34200 34150 34200 34150 9
475 20250224 105800 193308450 34250 34100 34300 34100 831
476 20250224 105700 164843850 34050 34050 34050 34050 5
477 20250224 105600 164673600 34050 34100 34100 34050 105
478 20250224 105500 161093350 34100 34100 34100 34100 3
479 20250224 105400 160991050 34100 34100 34100 34050 13
480 20250224 105300 160548000 34000 34100 34100 34000 56
481 20250224 105200 158643250 34100 34100 34100 34100 3
482 20250224 105100 158540950 34050 34100 34100 34050 7
483 20250224 105000 158302500 34100 34100 34100 34100 7
484 20250224 104900 158063800 34050 34050 34050 34050 27
485 20250224 104800 157144450 34050 34150 34150 34050 7
486 20250224 104700 156905900 34050 33950 34050 33950 121
487 20250224 104600 152792100 34000 33850 34000 33850 30
488 20250224 104500 151775950 33750 33750 33750 33750 5
489 20250224 104400 151607200 33750 33750 33750 33750 5
490 20250224 104300 151438450 33750 33750 33750 33750 32
491 20250224 104200 150358450 33750 33750 33750 33750 5
492 20250224 104100 150189700 33750 33750 33750 33750 5
493 20250224 104000 150020950 33850 33850 33850 33850 1
494 20250224 103900 149987100 33750 33750 33750 33750 8
495 20250224 103800 149717100 33750 33750 33750 33750 5
496 20250224 103700 149548350 33900 33800 33900 33750 78
497 20250224 103600 146914850 33700 33700 33700 33700 5
498 20250224 103500 146746350 33700 33700 33700 33700 8
499 20250224 103400 146476750 33700 33700 33700 33700 0
500 20250224 103300 146476750 33700 33700 33700 33700 5
501 20250224 103200 146308250 33700 33700 33700 33700 6
502 20250224 103100 146106050 33700 33700 33700 33700 1
503 20250224 103000 146072350 33750 33750 33750 33750 2
504 20250224 102900 146004850 33700 33700 33700 33700 5
505 20250224 102800 145836350 33700 33700 33700 33700 0
506 20250224 102700 145836350 33700 33700 33700 33700 5
507 20250224 102600 145667850 33700 33700 33700 33700 5
508 20250224 102500 145499350 33700 33700 33700 33700 0
509 20250224 102400 145499350 33700 33700 33700 33700 5
510 20250224 102300 145330850 33700 33700 33700 33700 5
511 20250224 102200 145162350 33700 33700 33700 33700 0
512 20250224 102100 145162350 33700 33700 33700 33700 10
513 20250224 102000 144825350 33700 33700 33700 33700 5
514 20250224 101900 144656850 33700 33700 33700 33700 0
515 20250224 101800 144656850 33700 33700 33700 33700 5
516 20250224 101700 144488350 33700 33700 33700 33700 5
517 20250224 101600 144319850 33700 33700 33700 33700 0
518 20250224 101500 144319850 33700 33700 33700 33700 5
519 20250224 101400 144151350 33700 33700 33700 33700 5
520 20250224 101300 143982850 33700 33700 33700 33700 0
521 20250224 101200 143982850 33700 33700 33700 33700 5
522 20250224 101100 143814350 33700 33700 33700 33700 5
523 20250224 101000 143645850 33950 33950 33950 33950 0
524 20250224 100900 143645850 33950 33800 34000 33700 8
525 20250224 100800 143375600 33700 33700 33700 33700 5
526 20250224 100700 143207100 33750 33750 33750 33750 14
527 20250224 100600 142734600 33750 33750 33750 33750 5
528 20250224 100500 142565850 33800 33750 33800 33750 8
529 20250224 100400 142295700 33750 33750 33750 33750 0
530 20250224 100300 142295700 33750 33800 33900 33750 8
531 20250224 100200 142025450 33700 33700 33900 33650 53
532 20250224 100100 140238650 33650 33650 33650 33650 30
533 20250224 100000 139229150 33650 33650 33650 33650 5
534 20250224 095900 139060900 33650 33700 33750 33650 300
535 20250224 095800 128962150 33700 33700 33700 33700 0
536 20250224 095700 128962150 33700 33700 33700 33700 5
537 20250224 095600 128793650 33700 33700 33700 33700 5
538 20250224 095500 128625150 33700 33700 33700 33700 0
539 20250224 095400 128625150 33700 33700 33700 33700 5
540 20250224 095300 128456650 33700 33700 33700 33700 5
541 20250224 095200 128288150 33700 33700 33700 33700 0
542 20250224 095100 128288150 33700 33700 33700 33700 5
543 20250224 095000 128119650 33700 33700 33700 33700 6
544 20250224 094900 127917450 33650 33650 33650 33650 0
545 20250224 094800 127917450 33650 33650 33650 33650 5
546 20250224 094700 127749200 33650 33650 33650 33650 5
547 20250224 094600 127580950 33700 33700 33700 33700 0
548 20250224 094500 127580950 33700 33650 33750 33650 8
549 20250224 094400 127311600 33650 33700 33700 33650 141
550 20250224 094300 122565150 33800 33700 33800 33700 10
551 20250224 094200 122228000 33650 33700 33700 33650 2
552 20250224 094100 122160650 33750 33750 33750 33650 341
553 20250224 094000 110668800 33750 33750 33750 33750 2
554 20250224 093900 110601300 33800 33800 33800 33800 4
555 20250224 093800 110466100 33850 33850 33850 33850 1
556 20250224 093700 110432250 33900 33900 33900 33850 35
557 20250224 093600 109245900 33950 33950 33950 33950 201
558 20250224 093500 102421950 33950 33950 33950 33950 5
559 20250224 093400 102252200 33950 33950 33950 33950 0
560 20250224 093300 102252200 33950 33950 33950 33950 5
561 20250224 093200 102082450 34050 34000 34050 34000 12
562 20250224 093100 101674100 33950 33950 33950 33950 0
563 20250224 093000 101674100 33950 34000 34050 33950 12
564 20250224 092900 101266200 33950 33950 33950 33950 9
565 20250224 092800 100960650 33950 33950 33950 33950 0
566 20250224 092700 100960650 33950 33950 33950 33950 5
567 20250224 092600 100790900 33950 33950 33950 33950 5
568 20250224 092500 100621150 34050 34050 34050 34050 0
569 20250224 092400 100621150 34050 34000 34050 34000 237
570 20250224 092300 92562600 33900 34000 34000 33850 28
571 20250224 092200 91613350 33800 33800 33800 33800 0
572 20250224 092100 91613350 33800 34000 34000 33800 71
573 20250224 092000 89203750 34000 34000 34200 34000 261
574 20250224 091900 80315950 33950 34100 34100 33950 301
575 20250224 091800 70075650 34000 34100 34100 34000 22
576 20250224 091700 69325950 34000 34100 34100 34000 69
577 20250224 091600 66976650 34300 33950 34350 33950 573
578 20250224 091500 47482250 33850 33850 33950 33850 278
579 20250224 091400 38049600 33850 33950 33950 33850 127
580 20250224 091300 33742200 33950 33850 33950 33850 100
581 20250224 091200 30351850 33850 33700 33900 33700 300
582 20250224 091100 20210850 33600 33600 33800 33600 277
583 20250224 091000 10892000 33450 33450 33450 33450 0
584 20250224 090900 10892000 33450 33450 33450 33450 35
585 20250224 090800 9721250 33450 33450 33450 33450 5
586 20250224 090700 9554000 33450 33450 33450 33450 0
587 20250224 090600 9554000 33450 33450 33450 33450 5
588 20250224 090500 9386750 33450 33450 33450 33450 26
589 20250224 090400 8517050 33500 33500 33500 33450 30
590 20250224 090300 7512450 33500 33600 33650 33500 23
591 20250224 090200 6739650 33350 33300 33350 33300 55
592 20250224 090100 4907650 33600 33600 33600 33600 105
593 20250224 090000 1379650 33650 33650 33650 33650 41