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
092190/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,669 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,200700,87037015,3590,3590,3590,3590,312
20250224,200600,87037015,3590,3590,3590,3590,0
20250224,200500,87037015,3590,3590,3590,3590,0
20250224,200400,87037015,3590,3590,3590,3590,0
20250224,200300,87037015,3590,3590,3590,3590,0
20250224,200200,87037015,3590,3590,3590,3590,0
20250224,200100,87037015,3590,3590,3590,3590,0
20250224,200000,87037015,3590,3590,3590,3590,0
20250224,195900,87037015,3590,3590,3590,3590,0
20250224,195800,87037015,3590,3590,3590,3590,0
20250224,195700,87037015,3590,3590,3590,3590,0
20250224,195600,87037015,3590,3590,3590,3590,0
20250224,195500,87037015,3590,3590,3590,3590,0
20250224,195400,87037015,3590,3590,3590,3590,0
20250224,195300,87037015,3590,3590,3590,3590,0
20250224,195200,87037015,3590,3590,3590,3590,0
20250224,195100,87037015,3590,3590,3590,3590,0
20250224,195000,87037015,3590,3590,3590,3590,0
20250224,194900,87037015,3590,3590,3590,3590,0
20250224,194800,87037015,3590,3590,3590,3590,0
20250224,194700,87037015,3590,3590,3590,3590,0
20250224,194600,87037015,3590,3590,3590,3590,0
20250224,194500,87037015,3590,3590,3590,3590,0
20250224,194400,87037015,3590,3590,3590,3590,0
20250224,194300,87037015,3590,3590,3590,3590,0
20250224,194200,87037015,3590,3590,3590,3590,0
20250224,194100,87037015,3590,3590,3590,3590,0
20250224,194000,87037015,3590,3590,3590,3590,0
20250224,193900,87037015,3590,3590,3590,3590,0
20250224,193800,87037015,3590,3590,3590,3590,0
20250224,193700,87037015,3590,3590,3590,3590,312
20250224,193600,87037015,3590,3590,3590,3590,0
20250224,193500,87037015,3590,3590,3590,3590,0
20250224,193400,87037015,3590,3590,3590,3590,0
20250224,193300,87037015,3590,3590,3590,3590,0
20250224,193200,87037015,3590,3590,3590,3590,0
20250224,193100,87037015,3590,3590,3590,3590,0
20250224,193000,87037015,3590,3590,3590,3590,0
20250224,192900,87037015,3590,3590,3590,3590,0
20250224,192800,87037015,3590,3590,3590,3590,0
20250224,192700,87037015,3590,3590,3590,3590,0
20250224,192600,87037015,3590,3590,3590,3590,0
20250224,192500,87037015,3590,3590,3590,3590,0
20250224,192400,87037015,3590,3590,3590,3590,0
20250224,192300,87037015,3590,3590,3590,3590,0
20250224,192200,87037015,3590,3590,3590,3590,0
20250224,192100,87037015,3590,3590,3590,3590,0
20250224,192000,87037015,3590,3590,3590,3590,0
20250224,191900,87037015,3590,3590,3590,3590,0
20250224,191800,87037015,3590,3590,3590,3590,0
20250224,191700,87037015,3590,3590,3590,3590,0
20250224,191600,87037015,3590,3590,3590,3590,0
20250224,191500,87037015,3590,3590,3590,3590,0
20250224,191400,87037015,3590,3590,3590,3590,0
20250224,191300,87037015,3590,3590,3590,3590,0
20250224,191200,87037015,3590,3590,3590,3590,0
20250224,191100,87037015,3590,3590,3590,3590,0
20250224,191000,87037015,3590,3590,3590,3590,0
20250224,190900,87037015,3590,3590,3590,3590,0
20250224,190800,87037015,3590,3590,3590,3590,0
20250224,190700,87037015,3590,3590,3590,3590,312
20250224,190600,87037015,3590,3590,3590,3590,0
20250224,190500,87037015,3590,3590,3590,3590,0
20250224,190400,87037015,3590,3590,3590,3590,0
20250224,190300,87037015,3590,3590,3590,3590,0
20250224,190200,87037015,3590,3590,3590,3590,0
20250224,190100,87037015,3590,3590,3590,3590,0
20250224,190000,87037015,3590,3590,3590,3590,0
20250224,185900,87037015,3590,3590,3590,3590,0
20250224,185800,87037015,3590,3590,3590,3590,0
20250224,185700,87037015,3590,3590,3590,3590,0
20250224,185600,87037015,3590,3590,3590,3590,0
20250224,185500,87037015,3590,3590,3590,3590,0
20250224,185400,87037015,3590,3590,3590,3590,0
20250224,185300,87037015,3590,3590,3590,3590,0
20250224,185200,87037015,3590,3590,3590,3590,0
20250224,185100,87037015,3590,3590,3590,3590,0
20250224,185000,87037015,3590,3590,3590,3590,0
20250224,184900,87037015,3590,3590,3590,3590,0
20250224,184800,87037015,3590,3590,3590,3590,0
20250224,184700,87037015,3590,3590,3590,3590,0
20250224,184600,87037015,3590,3590,3590,3590,0
20250224,184500,87037015,3590,3590,3590,3590,0
20250224,184400,87037015,3590,3590,3590,3590,0
20250224,184300,87037015,3590,3590,3590,3590,0
20250224,184200,87037015,3590,3590,3590,3590,0
20250224,184100,87037015,3590,3590,3590,3590,0
20250224,184000,87037015,3590,3590,3590,3590,0
20250224,183900,87037015,3590,3590,3590,3590,0
20250224,183800,87037015,3590,3590,3590,3590,0
20250224,183700,87037015,3590,3590,3590,3590,312
20250224,183600,87037015,3590,3590,3590,3590,0
20250224,183500,87037015,3590,3590,3590,3590,0
20250224,183400,87037015,3590,3590,3590,3590,0
20250224,183300,87037015,3590,3590,3590,3590,0
20250224,183200,87037015,3590,3590,3590,3590,0
20250224,183100,87037015,3590,3590,3590,3590,0
20250224,183000,87037015,3590,3590,3590,3590,0
20250224,182900,87037015,3590,3590,3590,3590,0
20250224,182800,87037015,3590,3590,3590,3590,0
20250224,182700,87037015,3590,3590,3590,3590,0
20250224,182600,87037015,3590,3590,3590,3590,0
20250224,182500,87037015,3590,3590,3590,3590,0
20250224,182400,87037015,3590,3590,3590,3590,0
20250224,182300,87037015,3590,3590,3590,3590,0
20250224,182200,87037015,3590,3590,3590,3590,0
20250224,182100,87037015,3590,3590,3590,3590,0
20250224,182000,87037015,3590,3590,3590,3590,0
20250224,181900,87037015,3590,3590,3590,3590,0
20250224,181800,87037015,3590,3590,3590,3590,0
20250224,181700,87037015,3590,3590,3590,3590,0
20250224,181600,87037015,3590,3590,3590,3590,0
20250224,181500,87037015,3590,3590,3590,3590,0
20250224,181400,87037015,3590,3590,3590,3590,0
20250224,181300,87037015,3590,3590,3590,3590,0
20250224,181200,87037015,3590,3590,3590,3590,0
20250224,181100,87037015,3590,3590,3590,3590,0
20250224,181000,87037015,3590,3590,3590,3590,0
20250224,180900,87037015,3590,3590,3590,3590,0
20250224,180800,87037015,3590,3590,3590,3590,0
20250224,180700,87037015,3590,3590,3590,3590,312
20250224,180600,87037015,3590,3590,3590,3590,0
20250224,180500,87037015,3590,3590,3590,3590,0
20250224,180400,87037015,3590,3590,3590,3590,0
20250224,180300,87037015,3590,3590,3590,3590,0
20250224,180200,87037015,3590,3590,3590,3590,0
20250224,180100,87037015,3590,3590,3590,3590,0
20250224,180000,87037015,3590,3590,3590,3590,0
20250224,175900,87037015,3590,3590,3590,3590,0
20250224,175800,87037015,3590,3590,3590,3590,0
20250224,175700,87037015,3590,3590,3590,3590,0
20250224,175600,87037015,3590,3590,3590,3590,0
20250224,175500,87037015,3590,3590,3590,3590,0
20250224,175400,87037015,3590,3590,3590,3590,0
20250224,175300,87037015,3590,3590,3590,3590,0
20250224,175200,87037015,3590,3590,3590,3590,0
20250224,175100,87037015,3590,3590,3590,3590,0
20250224,175000,87037015,3590,3590,3590,3590,0
20250224,174900,87037015,3590,3590,3590,3590,0
20250224,174800,87037015,3590,3590,3590,3590,0
20250224,174700,87037015,3590,3590,3590,3590,0
20250224,174600,87037015,3590,3590,3590,3590,0
20250224,174500,87037015,3590,3590,3590,3590,0
20250224,174400,87037015,3590,3590,3590,3590,0
20250224,174300,87037015,3590,3590,3590,3590,0
20250224,174200,87037015,3590,3590,3590,3590,0
20250224,174100,87037015,3590,3590,3590,3590,0
20250224,174000,87037015,3590,3590,3590,3590,0
20250224,173900,87037015,3590,3590,3590,3590,0
20250224,173800,87037015,3590,3590,3590,3590,0
20250224,173700,87037015,3590,3590,3590,3590,312
20250224,173600,87037015,3590,3590,3590,3590,0
20250224,173500,87037015,3590,3590,3590,3590,0
20250224,173400,87037015,3590,3590,3590,3590,0
20250224,173300,87037015,3590,3590,3590,3590,0
20250224,173200,87037015,3590,3590,3590,3590,0
20250224,173100,87037015,3590,3590,3590,3590,0
20250224,173000,87037015,3590,3590,3590,3590,0
20250224,172900,87037015,3590,3590,3590,3590,0
20250224,172800,87037015,3590,3590,3590,3590,0
20250224,172700,87037015,3590,3590,3590,3590,0
20250224,172600,87037015,3590,3590,3590,3590,0
20250224,172500,87037015,3590,3590,3590,3590,0
20250224,172400,87037015,3590,3590,3590,3590,0
20250224,172300,87037015,3590,3590,3590,3590,0
20250224,172200,87037015,3590,3590,3590,3590,0
20250224,172100,87037015,3590,3590,3590,3590,0
20250224,172000,87037015,3590,3590,3590,3590,0
20250224,171900,87037015,3590,3590,3590,3590,0
20250224,171800,87037015,3590,3590,3590,3590,0
20250224,171700,87037015,3590,3590,3590,3590,0
20250224,171600,87037015,3590,3590,3590,3590,0
20250224,171500,87037015,3590,3590,3590,3590,0
20250224,171400,87037015,3590,3590,3590,3590,0
20250224,171300,87037015,3590,3590,3590,3590,0
20250224,171200,87037015,3590,3590,3590,3590,0
20250224,171100,87037015,3590,3590,3590,3590,0
20250224,171000,87037015,3590,3590,3590,3590,0
20250224,170900,87037015,3590,3590,3590,3590,0
20250224,170800,87037015,3590,3590,3590,3590,0
20250224,170700,87037015,3590,3590,3590,3590,312
20250224,170600,87037015,3590,3590,3590,3590,0
20250224,170500,87037015,3590,3590,3590,3590,0
20250224,170400,87037015,3590,3590,3590,3590,0
20250224,170300,87037015,3590,3590,3590,3590,0
20250224,170200,87037015,3590,3590,3590,3590,0
20250224,170100,87037015,3590,3590,3590,3590,0
20250224,170000,87037015,3590,3590,3590,3590,0
20250224,165900,87037015,3590,3590,3590,3590,0
20250224,165800,87037015,3590,3590,3590,3590,0
20250224,165700,87037015,3590,3590,3590,3590,0
20250224,165600,87037015,3590,3590,3590,3590,0
20250224,165500,87037015,3590,3590,3590,3590,0
20250224,165400,87037015,3590,3590,3590,3590,0
20250224,165300,87037015,3590,3590,3590,3590,0
20250224,165200,87037015,3590,3590,3590,3590,0
20250224,165100,87037015,3590,3590,3590,3590,0
20250224,165000,87037015,3590,3590,3590,3590,0
20250224,164900,87037015,3590,3590,3590,3590,0
20250224,164800,87037015,3590,3590,3590,3590,0
20250224,164700,87037015,3590,3590,3590,3590,0
20250224,164600,87037015,3590,3590,3590,3590,0
20250224,164500,87037015,3590,3590,3590,3590,0
20250224,164400,87037015,3590,3590,3590,3590,0
20250224,164300,87037015,3590,3590,3590,3590,0
20250224,164200,87037015,3590,3590,3590,3590,0
20250224,164100,87037015,3590,3590,3590,3590,0
20250224,164000,87037015,3590,3590,3590,3590,0
20250224,163900,87037015,3590,3590,3590,3590,0
20250224,163800,87037015,3590,3590,3590,3590,0
20250224,163700,87037015,3590,3590,3590,3590,312
20250224,163600,87037015,3590,3590,3590,3590,0
20250224,163500,87037015,3590,3590,3590,3590,0
20250224,163400,87037015,3590,3590,3590,3590,0
20250224,163300,87037015,3590,3590,3590,3590,0
20250224,163200,87037015,3590,3590,3590,3590,0
20250224,163100,87037015,3590,3590,3590,3590,0
20250224,163000,87037015,3590,3590,3590,3590,0
20250224,162900,87037015,3590,3590,3590,3590,0
20250224,162800,87037015,3590,3590,3590,3590,0
20250224,162700,87037015,3590,3590,3590,3590,0
20250224,162600,87037015,3590,3590,3590,3590,0
20250224,162500,87037015,3590,3590,3590,3590,0
20250224,162400,87037015,3590,3590,3590,3590,0
20250224,162300,87037015,3590,3590,3590,3590,0
20250224,162200,87037015,3590,3590,3590,3590,0
20250224,162100,87037015,3590,3590,3590,3590,0
20250224,162000,87037015,3590,3590,3590,3590,0
20250224,161900,87037015,3590,3590,3590,3590,0
20250224,161800,87037015,3590,3590,3590,3590,0
20250224,161700,87037015,3590,3590,3590,3590,0
20250224,161600,87037015,3590,3590,3590,3590,0
20250224,161500,87037015,3590,3590,3590,3590,0
20250224,161400,87037015,3590,3590,3590,3590,0
20250224,161300,87037015,3590,3590,3590,3590,0
20250224,161200,87037015,3590,3590,3590,3590,0
20250224,161100,87037015,3590,3590,3590,3590,0
20250224,161000,87037015,3590,3590,3590,3590,0
20250224,160900,87037015,3590,3590,3590,3590,0
20250224,160800,87037015,3590,3590,3590,3590,0
20250224,160700,87037015,3590,3590,3590,3590,312
20250224,160600,87037015,3590,3590,3590,3590,0
20250224,160500,87037015,3590,3590,3590,3590,0
20250224,160400,87037015,3590,3590,3590,3590,0
20250224,160300,87037015,3590,3590,3590,3590,0
20250224,160200,87037015,3590,3590,3590,3590,0
20250224,160100,87037015,3590,3590,3590,3590,0
20250224,160000,87037015,3590,3590,3590,3590,0
20250224,155900,87037015,3590,3590,3590,3590,0
20250224,155800,87037015,3590,3590,3590,3590,0
20250224,155700,87037015,3590,3590,3590,3590,0
20250224,155600,87037015,3590,3590,3590,3590,0
20250224,155500,87037015,3590,3590,3590,3590,0
20250224,155400,87037015,3590,3590,3590,3590,0
20250224,155300,87037015,3590,3590,3590,3590,0
20250224,155200,87037015,3590,3590,3590,3590,0
20250224,155100,87037015,3590,3590,3590,3590,0
20250224,155000,87037015,3590,3590,3590,3590,0
20250224,154900,87037015,3590,3590,3590,3590,0
20250224,154800,87037015,3590,3590,3590,3590,0
20250224,154700,87037015,3590,3590,3590,3590,0
20250224,154600,87037015,3590,3590,3590,3590,0
20250224,154500,87037015,3590,3590,3590,3590,0
20250224,154400,87037015,3590,3590,3590,3590,0
20250224,154300,87037015,3590,3590,3590,3590,0
20250224,154200,87037015,3590,3590,3590,3590,0
20250224,154100,87037015,3590,3590,3590,3590,0
20250224,154000,87037015,3590,3590,3590,3590,0
20250224,153900,87037015,3590,3590,3590,3590,0
20250224,153800,87037015,3590,3590,3590,3590,0
20250224,153700,87037015,3590,3590,3590,3590,312
20250224,153600,87037015,3590,3590,3590,3590,0
20250224,153500,87037015,3590,3590,3590,3590,0
20250224,153400,87037015,3590,3590,3590,3590,0
20250224,153300,87037015,3590,3590,3590,3590,0
20250224,153200,87037015,3590,3590,3590,3590,0
20250224,153100,87037015,3590,3590,3590,3590,0
20250224,153000,87037015,3590,3590,3590,3590,312
20250224,152900,85916935,3590,3590,3590,3590,0
20250224,152800,85916935,3590,3590,3590,3590,0
20250224,152700,85916935,3590,3590,3590,3590,0
20250224,152600,85916935,3590,3590,3590,3590,0
20250224,152500,85916935,3590,3590,3590,3590,0
20250224,152400,85916935,3590,3590,3590,3590,0
20250224,152300,85916935,3590,3590,3590,3590,0
20250224,152200,85916935,3590,3590,3590,3590,0
20250224,152100,85916935,3590,3590,3590,3590,0
20250224,152000,85916935,3590,3590,3590,3590,0
20250224,151900,85916935,3590,3590,3590,3590,4
20250224,151800,85902575,3590,3590,3590,3590,0
20250224,151700,85902575,3590,3590,3590,3590,0
20250224,151600,85902575,3590,3590,3590,3590,2
20250224,151500,85895395,3590,3590,3590,3590,7
20250224,151400,85870265,3590,3590,3590,3565,194
20250224,151300,85178605,3570,3570,3570,3570,191
20250224,151200,84496735,3570,3570,3570,3570,0
20250224,151100,84496735,3570,3585,3590,3570,120
20250224,151000,84066345,3590,3590,3590,3590,0
20250224,150900,84066345,3590,3590,3590,3590,46
20250224,150800,83901205,3590,3590,3590,3590,1
20250224,150700,83897615,3590,3590,3590,3590,0
20250224,150600,83897615,3590,3590,3590,3590,0
20250224,150500,83897615,3590,3585,3590,3585,110
20250224,150400,83502750,3585,3585,3585,3585,0
20250224,150300,83502750,3585,3585,3585,3585,0
20250224,150200,83502750,3585,3585,3585,3585,0
20250224,150100,83502750,3585,3585,3585,3585,0
20250224,150000,83502750,3585,3585,3585,3585,0
20250224,145900,83502750,3585,3585,3585,3585,0
20250224,145800,83502750,3585,3585,3585,3585,0
20250224,145700,83502750,3585,3585,3585,3585,120
20250224,145600,83072550,3585,3585,3585,3585,0
20250224,145500,83072550,3585,3585,3585,3585,0
20250224,145400,83072550,3585,3585,3585,3585,0
20250224,145300,83072550,3585,3585,3585,3585,0
20250224,145200,83072550,3585,3585,3585,3585,0
20250224,145100,83072550,3585,3585,3585,3585,0
20250224,145000,83072550,3585,3585,3585,3585,0
20250224,144900,83072550,3585,3585,3585,3585,0
20250224,144800,83072550,3585,3585,3585,3585,0
20250224,144700,83072550,3585,3585,3585,3585,1
20250224,144600,83068965,3590,3590,3590,3590,0
20250224,144500,83068965,3590,3590,3590,3590,0
20250224,144400,83068965,3590,3590,3590,3590,0
20250224,144300,83068965,3590,3590,3590,3590,0
20250224,144200,83068965,3590,3590,3590,3590,0
20250224,144100,83068965,3590,3585,3590,3585,3
20250224,144000,83058205,3590,3590,3590,3590,100
20250224,143900,82699205,3590,3570,3590,3565,98
20250224,143800,82349760,3590,3590,3590,3590,0
20250224,143700,82349760,3590,3590,3590,3590,0
20250224,143600,82349760,3590,3590,3590,3590,0
20250224,143500,82349760,3590,3590,3590,3590,0
20250224,143400,82349760,3590,3590,3590,3590,0
20250224,143300,82349760,3590,3590,3590,3590,1
20250224,143200,82346170,3590,3590,3590,3590,0
20250224,143100,82346170,3590,3590,3590,3590,0
20250224,143000,82346170,3590,3590,3590,3590,0
20250224,142900,82346170,3590,3590,3590,3590,1
20250224,142800,82342580,3565,3565,3565,3565,1594
20250224,142700,76659970,3570,3570,3570,3570,1
20250224,142600,76656400,3570,3565,3570,3565,5
20250224,142500,76638560,3570,3570,3570,3570,358
20250224,142400,75360500,3580,3580,3580,3580,0
20250224,142300,75360500,3580,3580,3580,3580,0
20250224,142200,75360500,3580,3580,3580,3580,0
20250224,142100,75360500,3580,3580,3580,3580,0
20250224,142000,75360500,3580,3580,3580,3580,0
20250224,141900,75360500,3580,3580,3580,3580,0
20250224,141800,75360500,3580,3580,3580,3580,0
20250224,141700,75360500,3580,3580,3580,3580,0
20250224,141600,75360500,3580,3580,3580,3580,0
20250224,141500,75360500,3580,3580,3580,3580,1
20250224,141400,75356920,3570,3570,3570,3570,0
20250224,141300,75356920,3570,3570,3570,3570,0
20250224,141200,75356920,3570,3580,3580,3570,100
20250224,141100,74999910,3585,3585,3585,3585,0
20250224,141000,74999910,3585,3585,3585,3585,0
20250224,140900,74999910,3585,3585,3585,3585,50
20250224,140800,74820660,3585,3585,3585,3585,0
20250224,140700,74820660,3585,3580,3585,3570,301
20250224,140600,73745710,3585,3585,3585,3585,0
20250224,140500,73745710,3585,3585,3585,3585,5
20250224,140400,73727785,3580,3580,3580,3580,0
20250224,140300,73727785,3580,3580,3580,3580,0
20250224,140200,73727785,3580,3580,3580,3580,0
20250224,140100,73727785,3580,3580,3580,3580,0
20250224,140000,73727785,3580,3580,3580,3580,0
20250224,135900,73727785,3580,3580,3580,3580,1300
20250224,135800,69073785,3590,3590,3590,3590,0
20250224,135700,69073785,3590,3590,3590,3590,1
20250224,135600,69070195,3585,3585,3585,3585,0
20250224,135500,69070195,3585,3585,3585,3585,0
20250224,135400,69070195,3585,3585,3585,3585,0
20250224,135300,69070195,3585,3585,3585,3585,0
20250224,135200,69070195,3585,3585,3585,3585,0
20250224,135100,69070195,3585,3585,3585,3585,0
20250224,135000,69070195,3585,3585,3585,3585,0
20250224,134900,69070195,3585,3585,3585,3585,0
20250224,134800,69070195,3585,3585,3585,3585,402
20250224,134700,67629025,3590,3590,3590,3590,0
20250224,134600,67629025,3590,3590,3590,3590,0
20250224,134500,67629025,3590,3590,3590,3590,0
20250224,134400,67629025,3590,3590,3590,3590,1
20250224,134300,67625435,3580,3580,3580,3580,0
20250224,134200,67625435,3580,3580,3580,3580,0
20250224,134100,67625435,3580,3580,3580,3580,250
20250224,134000,66730435,3580,3580,3580,3580,0
20250224,133900,66730435,3580,3580,3580,3580,0
20250224,133800,66730435,3580,3580,3580,3580,0
20250224,133700,66730435,3580,3580,3580,3580,0
20250224,133600,66730435,3580,3580,3580,3580,0
20250224,133500,66730435,3580,3580,3580,3580,0
20250224,133400,66730435,3580,3580,3580,3580,0
20250224,133300,66730435,3580,3580,3580,3580,1
20250224,133200,66726855,3590,3590,3590,3590,0
20250224,133100,66726855,3590,3590,3590,3590,0
20250224,133000,66726855,3590,3590,3590,3590,0
20250224,132900,66726855,3590,3590,3590,3590,10
20250224,132800,66690955,3590,3585,3590,3585,2
20250224,132700,66683780,3575,3585,3585,3575,31
20250224,132600,66572945,3570,3585,3585,3570,1012
20250224,132500,62956960,3585,3585,3585,3585,0
20250224,132400,62956960,3585,3585,3585,3585,0
20250224,132300,62956960,3585,3585,3585,3585,0
20250224,132200,62956960,3585,3585,3585,3585,0
20250224,132100,62956960,3585,3585,3585,3585,0
20250224,132000,62956960,3585,3585,3585,3585,448
20250224,131900,61350880,3590,3590,3590,3590,0
20250224,131800,61350880,3590,3590,3590,3590,0
20250224,131700,61350880,3590,3590,3590,3590,0
20250224,131600,61350880,3590,3590,3590,3590,0
20250224,131500,61350880,3590,3590,3590,3590,0
20250224,131400,61350880,3590,3590,3590,3590,0
20250224,131300,61350880,3590,3590,3590,3590,0
20250224,131200,61350880,3590,3590,3590,3590,0
20250224,131100,61350880,3590,3590,3590,3590,0
20250224,131000,61350880,3590,3590,3590,3590,0
20250224,130900,61350880,3590,3590,3590,3590,3
20250224,130800,61340110,3590,3590,3590,3590,50
20250224,130700,61160610,3585,3585,3585,3585,993
20250224,130600,57600705,3585,3585,3585,3585,0
20250224,130500,57600705,3585,3585,3585,3585,0
20250224,130400,57600705,3585,3585,3585,3585,0
20250224,130300,57600705,3585,3585,3585,3585,1
20250224,130200,57597120,3580,3580,3580,3580,0
20250224,130100,57597120,3580,3580,3580,3580,0
20250224,130000,57597120,3580,3580,3580,3580,289
20250224,125900,56562500,3585,3585,3585,3585,0
20250224,125800,56562500,3585,3585,3585,3585,1
20250224,125700,56558915,3585,3585,3585,3585,0
20250224,125600,56558915,3585,3585,3585,3585,1
20250224,125500,56555330,3585,3585,3585,3585,1
20250224,125400,56551745,3585,3585,3585,3585,0
20250224,125300,56551745,3585,3585,3585,3585,700
20250224,125200,54042245,3585,3585,3585,3585,0
20250224,125100,54042245,3585,3585,3585,3585,0
20250224,125000,54042245,3585,3585,3585,3585,0
20250224,124900,54042245,3585,3585,3585,3585,1
20250224,124800,54038660,3585,3585,3585,3585,0
20250224,124700,54038660,3585,3585,3585,3585,1
20250224,124600,54035075,3585,3585,3585,3585,0
20250224,124500,54035075,3585,3585,3585,3585,0
20250224,124400,54035075,3585,3585,3585,3585,0
20250224,124300,54035075,3585,3585,3585,3585,0
20250224,124200,54035075,3585,3585,3585,3585,0
20250224,124100,54035075,3585,3585,3585,3585,0
20250224,124000,54035075,3585,3585,3585,3585,0
20250224,123900,54035075,3585,3585,3585,3585,0
20250224,123800,54035075,3585,3585,3585,3585,4
20250224,123700,54020735,3585,3585,3585,3585,0
20250224,123600,54020735,3585,3585,3585,3585,2
20250224,123500,54013565,3585,3585,3585,3585,0
20250224,123400,54013565,3585,3585,3585,3585,0
20250224,123300,54013565,3585,3585,3585,3585,44
20250224,123200,53855825,3585,3585,3585,3585,96
20250224,123100,53511665,3585,3585,3585,3585,0
20250224,123000,53511665,3585,3585,3585,3585,1
20250224,122900,53508080,3585,3585,3585,3585,0
20250224,122800,53508080,3585,3585,3585,3585,150
20250224,122700,52970330,3585,3585,3585,3585,0
20250224,122600,52970330,3585,3585,3585,3585,5
20250224,122500,52952405,3585,3585,3585,3585,0
20250224,122400,52952405,3585,3585,3585,3585,1
20250224,122300,52948820,3585,3585,3585,3585,25
20250224,122200,52859195,3585,3585,3585,3585,0
20250224,122100,52859195,3585,3585,3585,3585,0
20250224,122000,52859195,3585,3585,3585,3585,0
20250224,121900,52859195,3585,3585,3585,3585,0
20250224,121800,52859195,3585,3585,3585,3585,1
20250224,121700,52855610,3585,3585,3585,3585,50
20250224,121600,52676360,3585,3585,3585,3585,0
20250224,121500,52676360,3585,3585,3585,3585,1
20250224,121400,52672775,3590,3590,3590,3590,0
20250224,121300,52672775,3590,3590,3590,3590,0
20250224,121200,52672775,3590,3590,3590,3590,0
20250224,121100,52672775,3590,3590,3590,3590,0
20250224,121000,52672775,3590,3590,3590,3590,0
20250224,120900,52672775,3590,3590,3590,3590,0
20250224,120800,52672775,3590,3590,3590,3590,0
20250224,120700,52672775,3590,3590,3590,3590,0
20250224,120600,52672775,3590,3590,3590,3590,1
20250224,120500,52669185,3590,3590,3590,3590,0
20250224,120400,52669185,3590,3590,3590,3590,1
20250224,120300,52665595,3590,3590,3590,3590,0
20250224,120200,52665595,3590,3590,3590,3590,0
20250224,120100,52665595,3590,3590,3590,3590,0
20250224,120000,52665595,3590,3590,3590,3590,0
20250224,115900,52665595,3590,3590,3590,3590,0
20250224,115800,52665595,3590,3590,3590,3590,0
20250224,115700,52665595,3590,3590,3590,3590,0
20250224,115600,52665595,3590,3590,3590,3590,0
20250224,115500,52665595,3590,3590,3590,3590,0
20250224,115400,52665595,3590,3590,3590,3590,0
20250224,115300,52665595,3590,3590,3590,3590,0
20250224,115200,52665595,3590,3590,3590,3590,0
20250224,115100,52665595,3590,3590,3590,3590,0
20250224,115000,52665595,3590,3590,3590,3590,0
20250224,114900,52665595,3590,3590,3590,3590,0
20250224,114800,52665595,3590,3590,3590,3590,0
20250224,114700,52665595,3590,3590,3590,3590,0
20250224,114600,52665595,3590,3590,3590,3590,0
20250224,114500,52665595,3590,3590,3590,3590,0
20250224,114400,52665595,3590,3590,3590,3590,50
20250224,114300,52486095,3590,3590,3590,3590,0
20250224,114200,52486095,3590,3590,3590,3590,0
20250224,114100,52486095,3590,3590,3590,3590,1
20250224,114000,52482505,3575,3575,3575,3575,0
20250224,113900,52482505,3575,3575,3575,3575,0
20250224,113800,52482505,3575,3575,3575,3575,0
20250224,113700,52482505,3575,3575,3575,3575,1
20250224,113600,52478930,3575,3575,3575,3575,0
20250224,113500,52478930,3575,3575,3575,3575,0
20250224,113400,52478930,3575,3575,3575,3575,0
20250224,113300,52478930,3575,3570,3575,3570,417
20250224,113200,50990230,3580,3580,3580,3580,0
20250224,113100,50990230,3580,3580,3580,3580,0
20250224,113000,50990230,3580,3580,3580,3580,0
20250224,112900,50990230,3580,3580,3580,3580,185
20250224,112800,50327930,3590,3590,3590,3590,0
20250224,112700,50327930,3590,3590,3590,3590,0
20250224,112600,50327930,3590,3590,3590,3590,1
20250224,112500,50324340,3590,3590,3590,3590,0
20250224,112400,50324340,3590,3590,3590,3590,0
20250224,112300,50324340,3590,3590,3590,3590,1
20250224,112200,50320750,3580,3580,3580,3580,8
20250224,112100,50292110,3590,3590,3590,3590,0
20250224,112000,50292110,3590,3590,3590,3590,0
20250224,111900,50292110,3590,3590,3590,3590,0
20250224,111800,50292110,3590,3590,3590,3590,0
20250224,111700,50292110,3590,3590,3590,3590,1
20250224,111600,50288520,3590,3590,3590,3590,0
20250224,111500,50288520,3590,3590,3590,3590,3
20250224,111400,50277750,3590,3590,3590,3590,0
20250224,111300,50277750,3590,3585,3590,3585,12
20250224,111200,50234680,3590,3590,3590,3590,0
20250224,111100,50234680,3590,3590,3590,3590,0
20250224,111000,50234680,3590,3590,3590,3590,0
20250224,110900,50234680,3590,3590,3590,3590,0
20250224,110800,50234680,3590,3590,3590,3590,0
20250224,110700,50234680,3590,3590,3590,3590,0
20250224,110600,50234680,3590,3590,3590,3590,0
20250224,110500,50234680,3590,3590,3590,3590,0
20250224,110400,50234680,3590,3590,3590,3590,0
20250224,110300,50234680,3590,3590,3590,3590,0
20250224,110200,50234680,3590,3590,3590,3590,1
20250224,110100,50231090,3580,3580,3580,3580,0
20250224,110000,50231090,3580,3580,3580,3580,0
20250224,105900,50231090,3580,3580,3580,3580,1
20250224,105800,50227510,3585,3585,3585,3585,1
20250224,105700,50223925,3585,3585,3585,3585,2
20250224,105600,50216755,3585,3580,3585,3580,845
20250224,105500,47188310,3580,3580,3580,3580,11
20250224,105400,47148930,3580,3580,3580,3580,0
20250224,105300,47148930,3580,3575,3580,3575,15
20250224,105200,47095240,3580,3580,3580,3580,0
20250224,105100,47095240,3580,3580,3580,3580,0
20250224,105000,47095240,3580,3580,3580,3580,50
20250224,104900,46916240,3585,3585,3585,3585,0
20250224,104800,46916240,3585,3585,3585,3585,0
20250224,104700,46916240,3585,3585,3585,3585,0
20250224,104600,46916240,3585,3585,3585,3585,0
20250224,104500,46916240,3585,3585,3585,3585,0
20250224,104400,46916240,3585,3585,3585,3585,0
20250224,104300,46916240,3585,3585,3585,3585,6
20250224,104200,46894730,3580,3580,3580,3580,0
20250224,104100,46894730,3580,3580,3580,3580,0
20250224,104000,46894730,3580,3585,3585,3580,11
20250224,103900,46855305,3585,3585,3585,3585,0
20250224,103800,46855305,3585,3585,3585,3585,0
20250224,103700,46855305,3585,3585,3585,3585,200
20250224,103600,46138305,3570,3570,3570,3570,0
20250224,103500,46138305,3570,3570,3570,3570,0
20250224,103400,46138305,3570,3575,3575,3570,350
20250224,103300,44887130,3590,3585,3590,3585,10
20250224,103200,44851240,3590,3590,3590,3590,0
20250224,103100,44851240,3590,3590,3590,3590,0
20250224,103000,44851240,3590,3590,3590,3590,0
20250224,102900,44851240,3590,3585,3590,3585,50
20250224,102800,44671750,3590,3590,3590,3590,89
20250224,102700,44352240,3590,3590,3590,3590,3
20250224,102600,44341470,3590,3590,3590,3590,1
20250224,102500,44337880,3590,3590,3590,3590,0
20250224,102400,44337880,3590,3590,3590,3590,0
20250224,102300,44337880,3590,3590,3590,3590,0
20250224,102200,44337880,3590,3590,3590,3590,0
20250224,102100,44337880,3590,3590,3590,3590,0
20250224,102000,44337880,3590,3590,3590,3590,0
20250224,101900,44337880,3590,3590,3590,3590,0
20250224,101800,44337880,3590,3580,3590,3580,101
20250224,101700,43976290,3590,3590,3590,3590,0
20250224,101600,43976290,3590,3590,3590,3590,50
20250224,101500,43796790,3595,3595,3595,3595,0
20250224,101400,43796790,3595,3595,3595,3595,24
20250224,101300,43710510,3595,3590,3595,3590,5
20250224,101200,43692555,3585,3580,3585,3580,190
20250224,101100,43012335,3575,3575,3575,3575,150
20250224,101000,42476085,3580,3580,3580,3575,288
20250224,100900,41445050,3575,3590,3590,3575,383
20250224,100800,40073110,3595,3595,3595,3595,0
20250224,100700,40073110,3595,3595,3595,3595,1
20250224,100600,40069515,3590,3590,3590,3590,1
20250224,100500,40065925,3585,3585,3585,3585,0
20250224,100400,40065925,3585,3585,3585,3585,0
20250224,100300,40065925,3585,3585,3585,3585,3
20250224,100200,40055170,3585,3585,3585,3585,2
20250224,100100,40048000,3595,3595,3595,3595,0
20250224,100000,40048000,3595,3595,3595,3595,174
20250224,095900,39422470,3600,3600,3600,3600,0
20250224,095800,39422470,3600,3595,3600,3595,676
20250224,095700,36988985,3600,3600,3600,3600,0
20250224,095600,36988985,3600,3600,3600,3600,0
20250224,095500,36988985,3600,3600,3600,3600,0
20250224,095400,36988985,3600,3600,3600,3600,1
20250224,095300,36985385,3575,3575,3575,3575,0
20250224,095200,36985385,3575,3575,3575,3575,1
20250224,095100,36981810,3575,3595,3595,3575,364
20250224,095000,35675920,3600,3595,3600,3585,627
20250224,094900,33422485,3595,3605,3605,3595,1211
20250224,094800,29060500,3610,3610,3610,3610,0
20250224,094700,29060500,3610,3610,3610,3610,0
20250224,094600,29060500,3610,3610,3610,3610,3
20250224,094500,29049670,3610,3610,3610,3610,0
20250224,094400,29049670,3610,3610,3610,3610,0
20250224,094300,29049670,3610,3610,3610,3610,2
20250224,094200,29042450,3605,3615,3615,3605,175
20250224,094100,28411555,3615,3615,3615,3615,0
20250224,094000,28411555,3615,3615,3615,3615,1
20250224,093900,28407940,3615,3615,3615,3615,2
20250224,093800,28400710,3605,3605,3605,3605,0
20250224,093700,28400710,3605,3615,3615,3605,727
20250224,093600,25776520,3625,3625,3625,3625,0
20250224,093500,25776520,3625,3625,3625,3625,0
20250224,093400,25776520,3625,3625,3625,3625,0
20250224,093300,25776520,3625,3625,3625,3625,0
20250224,093200,25776520,3625,3625,3625,3625,0
20250224,093100,25776520,3625,3625,3625,3625,0
20250224,093000,25776520,3625,3625,3625,3625,0
20250224,092900,25776520,3625,3615,3625,3615,91
20250224,092800,25447530,3625,3625,3625,3625,1
20250224,092700,25443905,3625,3625,3625,3625,0
20250224,092600,25443905,3625,3625,3625,3625,28
20250224,092500,25342405,3620,3620,3620,3620,0
20250224,092400,25342405,3620,3620,3620,3620,0
20250224,092300,25342405,3620,3620,3620,3620,1
20250224,092200,25338785,3625,3625,3625,3625,1
20250224,092100,25335160,3630,3630,3630,3630,0
20250224,092000,25335160,3630,3630,3630,3630,277
20250224,091900,24329650,3630,3630,3630,3630,0
20250224,091800,24329650,3630,3630,3630,3630,0
20250224,091700,24329650,3630,3630,3630,3630,0
20250224,091600,24329650,3630,3620,3630,3620,3644
20250224,091500,11138000,3605,3605,3605,3605,0
20250224,091400,11138000,3605,3605,3605,3605,0
20250224,091300,11138000,3605,3605,3605,3605,0
20250224,091200,11138000,3605,3605,3605,3605,0
20250224,091100,11138000,3605,3605,3605,3605,0
20250224,091000,11138000,3605,3605,3605,3605,1599
20250224,090900,5373605,3600,3600,3600,3600,27
20250224,090800,5276405,3605,3600,3605,3600,4
20250224,090700,5261990,3600,3605,3605,3600,430
20250224,090600,3712000,3605,3600,3605,3600,2
20250224,090500,3704795,3600,3610,3610,3600,210
20250224,090400,2947770,3610,3610,3610,3610,0
20250224,090300,2947770,3610,3615,3615,3605,254
20250224,090200,2032075,3615,3630,3640,3615,148
20250224,090100,1495095,3645,3635,3645,3630,251
20250224,090000,583590,3670,3670,3680,3670,159
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 200700 87037015 3590 3590 3590 3590 312
3 20250224 200600 87037015 3590 3590 3590 3590 0
4 20250224 200500 87037015 3590 3590 3590 3590 0
5 20250224 200400 87037015 3590 3590 3590 3590 0
6 20250224 200300 87037015 3590 3590 3590 3590 0
7 20250224 200200 87037015 3590 3590 3590 3590 0
8 20250224 200100 87037015 3590 3590 3590 3590 0
9 20250224 200000 87037015 3590 3590 3590 3590 0
10 20250224 195900 87037015 3590 3590 3590 3590 0
11 20250224 195800 87037015 3590 3590 3590 3590 0
12 20250224 195700 87037015 3590 3590 3590 3590 0
13 20250224 195600 87037015 3590 3590 3590 3590 0
14 20250224 195500 87037015 3590 3590 3590 3590 0
15 20250224 195400 87037015 3590 3590 3590 3590 0
16 20250224 195300 87037015 3590 3590 3590 3590 0
17 20250224 195200 87037015 3590 3590 3590 3590 0
18 20250224 195100 87037015 3590 3590 3590 3590 0
19 20250224 195000 87037015 3590 3590 3590 3590 0
20 20250224 194900 87037015 3590 3590 3590 3590 0
21 20250224 194800 87037015 3590 3590 3590 3590 0
22 20250224 194700 87037015 3590 3590 3590 3590 0
23 20250224 194600 87037015 3590 3590 3590 3590 0
24 20250224 194500 87037015 3590 3590 3590 3590 0
25 20250224 194400 87037015 3590 3590 3590 3590 0
26 20250224 194300 87037015 3590 3590 3590 3590 0
27 20250224 194200 87037015 3590 3590 3590 3590 0
28 20250224 194100 87037015 3590 3590 3590 3590 0
29 20250224 194000 87037015 3590 3590 3590 3590 0
30 20250224 193900 87037015 3590 3590 3590 3590 0
31 20250224 193800 87037015 3590 3590 3590 3590 0
32 20250224 193700 87037015 3590 3590 3590 3590 312
33 20250224 193600 87037015 3590 3590 3590 3590 0
34 20250224 193500 87037015 3590 3590 3590 3590 0
35 20250224 193400 87037015 3590 3590 3590 3590 0
36 20250224 193300 87037015 3590 3590 3590 3590 0
37 20250224 193200 87037015 3590 3590 3590 3590 0
38 20250224 193100 87037015 3590 3590 3590 3590 0
39 20250224 193000 87037015 3590 3590 3590 3590 0
40 20250224 192900 87037015 3590 3590 3590 3590 0
41 20250224 192800 87037015 3590 3590 3590 3590 0
42 20250224 192700 87037015 3590 3590 3590 3590 0
43 20250224 192600 87037015 3590 3590 3590 3590 0
44 20250224 192500 87037015 3590 3590 3590 3590 0
45 20250224 192400 87037015 3590 3590 3590 3590 0
46 20250224 192300 87037015 3590 3590 3590 3590 0
47 20250224 192200 87037015 3590 3590 3590 3590 0
48 20250224 192100 87037015 3590 3590 3590 3590 0
49 20250224 192000 87037015 3590 3590 3590 3590 0
50 20250224 191900 87037015 3590 3590 3590 3590 0
51 20250224 191800 87037015 3590 3590 3590 3590 0
52 20250224 191700 87037015 3590 3590 3590 3590 0
53 20250224 191600 87037015 3590 3590 3590 3590 0
54 20250224 191500 87037015 3590 3590 3590 3590 0
55 20250224 191400 87037015 3590 3590 3590 3590 0
56 20250224 191300 87037015 3590 3590 3590 3590 0
57 20250224 191200 87037015 3590 3590 3590 3590 0
58 20250224 191100 87037015 3590 3590 3590 3590 0
59 20250224 191000 87037015 3590 3590 3590 3590 0
60 20250224 190900 87037015 3590 3590 3590 3590 0
61 20250224 190800 87037015 3590 3590 3590 3590 0
62 20250224 190700 87037015 3590 3590 3590 3590 312
63 20250224 190600 87037015 3590 3590 3590 3590 0
64 20250224 190500 87037015 3590 3590 3590 3590 0
65 20250224 190400 87037015 3590 3590 3590 3590 0
66 20250224 190300 87037015 3590 3590 3590 3590 0
67 20250224 190200 87037015 3590 3590 3590 3590 0
68 20250224 190100 87037015 3590 3590 3590 3590 0
69 20250224 190000 87037015 3590 3590 3590 3590 0
70 20250224 185900 87037015 3590 3590 3590 3590 0
71 20250224 185800 87037015 3590 3590 3590 3590 0
72 20250224 185700 87037015 3590 3590 3590 3590 0
73 20250224 185600 87037015 3590 3590 3590 3590 0
74 20250224 185500 87037015 3590 3590 3590 3590 0
75 20250224 185400 87037015 3590 3590 3590 3590 0
76 20250224 185300 87037015 3590 3590 3590 3590 0
77 20250224 185200 87037015 3590 3590 3590 3590 0
78 20250224 185100 87037015 3590 3590 3590 3590 0
79 20250224 185000 87037015 3590 3590 3590 3590 0
80 20250224 184900 87037015 3590 3590 3590 3590 0
81 20250224 184800 87037015 3590 3590 3590 3590 0
82 20250224 184700 87037015 3590 3590 3590 3590 0
83 20250224 184600 87037015 3590 3590 3590 3590 0
84 20250224 184500 87037015 3590 3590 3590 3590 0
85 20250224 184400 87037015 3590 3590 3590 3590 0
86 20250224 184300 87037015 3590 3590 3590 3590 0
87 20250224 184200 87037015 3590 3590 3590 3590 0
88 20250224 184100 87037015 3590 3590 3590 3590 0
89 20250224 184000 87037015 3590 3590 3590 3590 0
90 20250224 183900 87037015 3590 3590 3590 3590 0
91 20250224 183800 87037015 3590 3590 3590 3590 0
92 20250224 183700 87037015 3590 3590 3590 3590 312
93 20250224 183600 87037015 3590 3590 3590 3590 0
94 20250224 183500 87037015 3590 3590 3590 3590 0
95 20250224 183400 87037015 3590 3590 3590 3590 0
96 20250224 183300 87037015 3590 3590 3590 3590 0
97 20250224 183200 87037015 3590 3590 3590 3590 0
98 20250224 183100 87037015 3590 3590 3590 3590 0
99 20250224 183000 87037015 3590 3590 3590 3590 0
100 20250224 182900 87037015 3590 3590 3590 3590 0
101 20250224 182800 87037015 3590 3590 3590 3590 0
102 20250224 182700 87037015 3590 3590 3590 3590 0
103 20250224 182600 87037015 3590 3590 3590 3590 0
104 20250224 182500 87037015 3590 3590 3590 3590 0
105 20250224 182400 87037015 3590 3590 3590 3590 0
106 20250224 182300 87037015 3590 3590 3590 3590 0
107 20250224 182200 87037015 3590 3590 3590 3590 0
108 20250224 182100 87037015 3590 3590 3590 3590 0
109 20250224 182000 87037015 3590 3590 3590 3590 0
110 20250224 181900 87037015 3590 3590 3590 3590 0
111 20250224 181800 87037015 3590 3590 3590 3590 0
112 20250224 181700 87037015 3590 3590 3590 3590 0
113 20250224 181600 87037015 3590 3590 3590 3590 0
114 20250224 181500 87037015 3590 3590 3590 3590 0
115 20250224 181400 87037015 3590 3590 3590 3590 0
116 20250224 181300 87037015 3590 3590 3590 3590 0
117 20250224 181200 87037015 3590 3590 3590 3590 0
118 20250224 181100 87037015 3590 3590 3590 3590 0
119 20250224 181000 87037015 3590 3590 3590 3590 0
120 20250224 180900 87037015 3590 3590 3590 3590 0
121 20250224 180800 87037015 3590 3590 3590 3590 0
122 20250224 180700 87037015 3590 3590 3590 3590 312
123 20250224 180600 87037015 3590 3590 3590 3590 0
124 20250224 180500 87037015 3590 3590 3590 3590 0
125 20250224 180400 87037015 3590 3590 3590 3590 0
126 20250224 180300 87037015 3590 3590 3590 3590 0
127 20250224 180200 87037015 3590 3590 3590 3590 0
128 20250224 180100 87037015 3590 3590 3590 3590 0
129 20250224 180000 87037015 3590 3590 3590 3590 0
130 20250224 175900 87037015 3590 3590 3590 3590 0
131 20250224 175800 87037015 3590 3590 3590 3590 0
132 20250224 175700 87037015 3590 3590 3590 3590 0
133 20250224 175600 87037015 3590 3590 3590 3590 0
134 20250224 175500 87037015 3590 3590 3590 3590 0
135 20250224 175400 87037015 3590 3590 3590 3590 0
136 20250224 175300 87037015 3590 3590 3590 3590 0
137 20250224 175200 87037015 3590 3590 3590 3590 0
138 20250224 175100 87037015 3590 3590 3590 3590 0
139 20250224 175000 87037015 3590 3590 3590 3590 0
140 20250224 174900 87037015 3590 3590 3590 3590 0
141 20250224 174800 87037015 3590 3590 3590 3590 0
142 20250224 174700 87037015 3590 3590 3590 3590 0
143 20250224 174600 87037015 3590 3590 3590 3590 0
144 20250224 174500 87037015 3590 3590 3590 3590 0
145 20250224 174400 87037015 3590 3590 3590 3590 0
146 20250224 174300 87037015 3590 3590 3590 3590 0
147 20250224 174200 87037015 3590 3590 3590 3590 0
148 20250224 174100 87037015 3590 3590 3590 3590 0
149 20250224 174000 87037015 3590 3590 3590 3590 0
150 20250224 173900 87037015 3590 3590 3590 3590 0
151 20250224 173800 87037015 3590 3590 3590 3590 0
152 20250224 173700 87037015 3590 3590 3590 3590 312
153 20250224 173600 87037015 3590 3590 3590 3590 0
154 20250224 173500 87037015 3590 3590 3590 3590 0
155 20250224 173400 87037015 3590 3590 3590 3590 0
156 20250224 173300 87037015 3590 3590 3590 3590 0
157 20250224 173200 87037015 3590 3590 3590 3590 0
158 20250224 173100 87037015 3590 3590 3590 3590 0
159 20250224 173000 87037015 3590 3590 3590 3590 0
160 20250224 172900 87037015 3590 3590 3590 3590 0
161 20250224 172800 87037015 3590 3590 3590 3590 0
162 20250224 172700 87037015 3590 3590 3590 3590 0
163 20250224 172600 87037015 3590 3590 3590 3590 0
164 20250224 172500 87037015 3590 3590 3590 3590 0
165 20250224 172400 87037015 3590 3590 3590 3590 0
166 20250224 172300 87037015 3590 3590 3590 3590 0
167 20250224 172200 87037015 3590 3590 3590 3590 0
168 20250224 172100 87037015 3590 3590 3590 3590 0
169 20250224 172000 87037015 3590 3590 3590 3590 0
170 20250224 171900 87037015 3590 3590 3590 3590 0
171 20250224 171800 87037015 3590 3590 3590 3590 0
172 20250224 171700 87037015 3590 3590 3590 3590 0
173 20250224 171600 87037015 3590 3590 3590 3590 0
174 20250224 171500 87037015 3590 3590 3590 3590 0
175 20250224 171400 87037015 3590 3590 3590 3590 0
176 20250224 171300 87037015 3590 3590 3590 3590 0
177 20250224 171200 87037015 3590 3590 3590 3590 0
178 20250224 171100 87037015 3590 3590 3590 3590 0
179 20250224 171000 87037015 3590 3590 3590 3590 0
180 20250224 170900 87037015 3590 3590 3590 3590 0
181 20250224 170800 87037015 3590 3590 3590 3590 0
182 20250224 170700 87037015 3590 3590 3590 3590 312
183 20250224 170600 87037015 3590 3590 3590 3590 0
184 20250224 170500 87037015 3590 3590 3590 3590 0
185 20250224 170400 87037015 3590 3590 3590 3590 0
186 20250224 170300 87037015 3590 3590 3590 3590 0
187 20250224 170200 87037015 3590 3590 3590 3590 0
188 20250224 170100 87037015 3590 3590 3590 3590 0
189 20250224 170000 87037015 3590 3590 3590 3590 0
190 20250224 165900 87037015 3590 3590 3590 3590 0
191 20250224 165800 87037015 3590 3590 3590 3590 0
192 20250224 165700 87037015 3590 3590 3590 3590 0
193 20250224 165600 87037015 3590 3590 3590 3590 0
194 20250224 165500 87037015 3590 3590 3590 3590 0
195 20250224 165400 87037015 3590 3590 3590 3590 0
196 20250224 165300 87037015 3590 3590 3590 3590 0
197 20250224 165200 87037015 3590 3590 3590 3590 0
198 20250224 165100 87037015 3590 3590 3590 3590 0
199 20250224 165000 87037015 3590 3590 3590 3590 0
200 20250224 164900 87037015 3590 3590 3590 3590 0
201 20250224 164800 87037015 3590 3590 3590 3590 0
202 20250224 164700 87037015 3590 3590 3590 3590 0
203 20250224 164600 87037015 3590 3590 3590 3590 0
204 20250224 164500 87037015 3590 3590 3590 3590 0
205 20250224 164400 87037015 3590 3590 3590 3590 0
206 20250224 164300 87037015 3590 3590 3590 3590 0
207 20250224 164200 87037015 3590 3590 3590 3590 0
208 20250224 164100 87037015 3590 3590 3590 3590 0
209 20250224 164000 87037015 3590 3590 3590 3590 0
210 20250224 163900 87037015 3590 3590 3590 3590 0
211 20250224 163800 87037015 3590 3590 3590 3590 0
212 20250224 163700 87037015 3590 3590 3590 3590 312
213 20250224 163600 87037015 3590 3590 3590 3590 0
214 20250224 163500 87037015 3590 3590 3590 3590 0
215 20250224 163400 87037015 3590 3590 3590 3590 0
216 20250224 163300 87037015 3590 3590 3590 3590 0
217 20250224 163200 87037015 3590 3590 3590 3590 0
218 20250224 163100 87037015 3590 3590 3590 3590 0
219 20250224 163000 87037015 3590 3590 3590 3590 0
220 20250224 162900 87037015 3590 3590 3590 3590 0
221 20250224 162800 87037015 3590 3590 3590 3590 0
222 20250224 162700 87037015 3590 3590 3590 3590 0
223 20250224 162600 87037015 3590 3590 3590 3590 0
224 20250224 162500 87037015 3590 3590 3590 3590 0
225 20250224 162400 87037015 3590 3590 3590 3590 0
226 20250224 162300 87037015 3590 3590 3590 3590 0
227 20250224 162200 87037015 3590 3590 3590 3590 0
228 20250224 162100 87037015 3590 3590 3590 3590 0
229 20250224 162000 87037015 3590 3590 3590 3590 0
230 20250224 161900 87037015 3590 3590 3590 3590 0
231 20250224 161800 87037015 3590 3590 3590 3590 0
232 20250224 161700 87037015 3590 3590 3590 3590 0
233 20250224 161600 87037015 3590 3590 3590 3590 0
234 20250224 161500 87037015 3590 3590 3590 3590 0
235 20250224 161400 87037015 3590 3590 3590 3590 0
236 20250224 161300 87037015 3590 3590 3590 3590 0
237 20250224 161200 87037015 3590 3590 3590 3590 0
238 20250224 161100 87037015 3590 3590 3590 3590 0
239 20250224 161000 87037015 3590 3590 3590 3590 0
240 20250224 160900 87037015 3590 3590 3590 3590 0
241 20250224 160800 87037015 3590 3590 3590 3590 0
242 20250224 160700 87037015 3590 3590 3590 3590 312
243 20250224 160600 87037015 3590 3590 3590 3590 0
244 20250224 160500 87037015 3590 3590 3590 3590 0
245 20250224 160400 87037015 3590 3590 3590 3590 0
246 20250224 160300 87037015 3590 3590 3590 3590 0
247 20250224 160200 87037015 3590 3590 3590 3590 0
248 20250224 160100 87037015 3590 3590 3590 3590 0
249 20250224 160000 87037015 3590 3590 3590 3590 0
250 20250224 155900 87037015 3590 3590 3590 3590 0
251 20250224 155800 87037015 3590 3590 3590 3590 0
252 20250224 155700 87037015 3590 3590 3590 3590 0
253 20250224 155600 87037015 3590 3590 3590 3590 0
254 20250224 155500 87037015 3590 3590 3590 3590 0
255 20250224 155400 87037015 3590 3590 3590 3590 0
256 20250224 155300 87037015 3590 3590 3590 3590 0
257 20250224 155200 87037015 3590 3590 3590 3590 0
258 20250224 155100 87037015 3590 3590 3590 3590 0
259 20250224 155000 87037015 3590 3590 3590 3590 0
260 20250224 154900 87037015 3590 3590 3590 3590 0
261 20250224 154800 87037015 3590 3590 3590 3590 0
262 20250224 154700 87037015 3590 3590 3590 3590 0
263 20250224 154600 87037015 3590 3590 3590 3590 0
264 20250224 154500 87037015 3590 3590 3590 3590 0
265 20250224 154400 87037015 3590 3590 3590 3590 0
266 20250224 154300 87037015 3590 3590 3590 3590 0
267 20250224 154200 87037015 3590 3590 3590 3590 0
268 20250224 154100 87037015 3590 3590 3590 3590 0
269 20250224 154000 87037015 3590 3590 3590 3590 0
270 20250224 153900 87037015 3590 3590 3590 3590 0
271 20250224 153800 87037015 3590 3590 3590 3590 0
272 20250224 153700 87037015 3590 3590 3590 3590 312
273 20250224 153600 87037015 3590 3590 3590 3590 0
274 20250224 153500 87037015 3590 3590 3590 3590 0
275 20250224 153400 87037015 3590 3590 3590 3590 0
276 20250224 153300 87037015 3590 3590 3590 3590 0
277 20250224 153200 87037015 3590 3590 3590 3590 0
278 20250224 153100 87037015 3590 3590 3590 3590 0
279 20250224 153000 87037015 3590 3590 3590 3590 312
280 20250224 152900 85916935 3590 3590 3590 3590 0
281 20250224 152800 85916935 3590 3590 3590 3590 0
282 20250224 152700 85916935 3590 3590 3590 3590 0
283 20250224 152600 85916935 3590 3590 3590 3590 0
284 20250224 152500 85916935 3590 3590 3590 3590 0
285 20250224 152400 85916935 3590 3590 3590 3590 0
286 20250224 152300 85916935 3590 3590 3590 3590 0
287 20250224 152200 85916935 3590 3590 3590 3590 0
288 20250224 152100 85916935 3590 3590 3590 3590 0
289 20250224 152000 85916935 3590 3590 3590 3590 0
290 20250224 151900 85916935 3590 3590 3590 3590 4
291 20250224 151800 85902575 3590 3590 3590 3590 0
292 20250224 151700 85902575 3590 3590 3590 3590 0
293 20250224 151600 85902575 3590 3590 3590 3590 2
294 20250224 151500 85895395 3590 3590 3590 3590 7
295 20250224 151400 85870265 3590 3590 3590 3565 194
296 20250224 151300 85178605 3570 3570 3570 3570 191
297 20250224 151200 84496735 3570 3570 3570 3570 0
298 20250224 151100 84496735 3570 3585 3590 3570 120
299 20250224 151000 84066345 3590 3590 3590 3590 0
300 20250224 150900 84066345 3590 3590 3590 3590 46
301 20250224 150800 83901205 3590 3590 3590 3590 1
302 20250224 150700 83897615 3590 3590 3590 3590 0
303 20250224 150600 83897615 3590 3590 3590 3590 0
304 20250224 150500 83897615 3590 3585 3590 3585 110
305 20250224 150400 83502750 3585 3585 3585 3585 0
306 20250224 150300 83502750 3585 3585 3585 3585 0
307 20250224 150200 83502750 3585 3585 3585 3585 0
308 20250224 150100 83502750 3585 3585 3585 3585 0
309 20250224 150000 83502750 3585 3585 3585 3585 0
310 20250224 145900 83502750 3585 3585 3585 3585 0
311 20250224 145800 83502750 3585 3585 3585 3585 0
312 20250224 145700 83502750 3585 3585 3585 3585 120
313 20250224 145600 83072550 3585 3585 3585 3585 0
314 20250224 145500 83072550 3585 3585 3585 3585 0
315 20250224 145400 83072550 3585 3585 3585 3585 0
316 20250224 145300 83072550 3585 3585 3585 3585 0
317 20250224 145200 83072550 3585 3585 3585 3585 0
318 20250224 145100 83072550 3585 3585 3585 3585 0
319 20250224 145000 83072550 3585 3585 3585 3585 0
320 20250224 144900 83072550 3585 3585 3585 3585 0
321 20250224 144800 83072550 3585 3585 3585 3585 0
322 20250224 144700 83072550 3585 3585 3585 3585 1
323 20250224 144600 83068965 3590 3590 3590 3590 0
324 20250224 144500 83068965 3590 3590 3590 3590 0
325 20250224 144400 83068965 3590 3590 3590 3590 0
326 20250224 144300 83068965 3590 3590 3590 3590 0
327 20250224 144200 83068965 3590 3590 3590 3590 0
328 20250224 144100 83068965 3590 3585 3590 3585 3
329 20250224 144000 83058205 3590 3590 3590 3590 100
330 20250224 143900 82699205 3590 3570 3590 3565 98
331 20250224 143800 82349760 3590 3590 3590 3590 0
332 20250224 143700 82349760 3590 3590 3590 3590 0
333 20250224 143600 82349760 3590 3590 3590 3590 0
334 20250224 143500 82349760 3590 3590 3590 3590 0
335 20250224 143400 82349760 3590 3590 3590 3590 0
336 20250224 143300 82349760 3590 3590 3590 3590 1
337 20250224 143200 82346170 3590 3590 3590 3590 0
338 20250224 143100 82346170 3590 3590 3590 3590 0
339 20250224 143000 82346170 3590 3590 3590 3590 0
340 20250224 142900 82346170 3590 3590 3590 3590 1
341 20250224 142800 82342580 3565 3565 3565 3565 1594
342 20250224 142700 76659970 3570 3570 3570 3570 1
343 20250224 142600 76656400 3570 3565 3570 3565 5
344 20250224 142500 76638560 3570 3570 3570 3570 358
345 20250224 142400 75360500 3580 3580 3580 3580 0
346 20250224 142300 75360500 3580 3580 3580 3580 0
347 20250224 142200 75360500 3580 3580 3580 3580 0
348 20250224 142100 75360500 3580 3580 3580 3580 0
349 20250224 142000 75360500 3580 3580 3580 3580 0
350 20250224 141900 75360500 3580 3580 3580 3580 0
351 20250224 141800 75360500 3580 3580 3580 3580 0
352 20250224 141700 75360500 3580 3580 3580 3580 0
353 20250224 141600 75360500 3580 3580 3580 3580 0
354 20250224 141500 75360500 3580 3580 3580 3580 1
355 20250224 141400 75356920 3570 3570 3570 3570 0
356 20250224 141300 75356920 3570 3570 3570 3570 0
357 20250224 141200 75356920 3570 3580 3580 3570 100
358 20250224 141100 74999910 3585 3585 3585 3585 0
359 20250224 141000 74999910 3585 3585 3585 3585 0
360 20250224 140900 74999910 3585 3585 3585 3585 50
361 20250224 140800 74820660 3585 3585 3585 3585 0
362 20250224 140700 74820660 3585 3580 3585 3570 301
363 20250224 140600 73745710 3585 3585 3585 3585 0
364 20250224 140500 73745710 3585 3585 3585 3585 5
365 20250224 140400 73727785 3580 3580 3580 3580 0
366 20250224 140300 73727785 3580 3580 3580 3580 0
367 20250224 140200 73727785 3580 3580 3580 3580 0
368 20250224 140100 73727785 3580 3580 3580 3580 0
369 20250224 140000 73727785 3580 3580 3580 3580 0
370 20250224 135900 73727785 3580 3580 3580 3580 1300
371 20250224 135800 69073785 3590 3590 3590 3590 0
372 20250224 135700 69073785 3590 3590 3590 3590 1
373 20250224 135600 69070195 3585 3585 3585 3585 0
374 20250224 135500 69070195 3585 3585 3585 3585 0
375 20250224 135400 69070195 3585 3585 3585 3585 0
376 20250224 135300 69070195 3585 3585 3585 3585 0
377 20250224 135200 69070195 3585 3585 3585 3585 0
378 20250224 135100 69070195 3585 3585 3585 3585 0
379 20250224 135000 69070195 3585 3585 3585 3585 0
380 20250224 134900 69070195 3585 3585 3585 3585 0
381 20250224 134800 69070195 3585 3585 3585 3585 402
382 20250224 134700 67629025 3590 3590 3590 3590 0
383 20250224 134600 67629025 3590 3590 3590 3590 0
384 20250224 134500 67629025 3590 3590 3590 3590 0
385 20250224 134400 67629025 3590 3590 3590 3590 1
386 20250224 134300 67625435 3580 3580 3580 3580 0
387 20250224 134200 67625435 3580 3580 3580 3580 0
388 20250224 134100 67625435 3580 3580 3580 3580 250
389 20250224 134000 66730435 3580 3580 3580 3580 0
390 20250224 133900 66730435 3580 3580 3580 3580 0
391 20250224 133800 66730435 3580 3580 3580 3580 0
392 20250224 133700 66730435 3580 3580 3580 3580 0
393 20250224 133600 66730435 3580 3580 3580 3580 0
394 20250224 133500 66730435 3580 3580 3580 3580 0
395 20250224 133400 66730435 3580 3580 3580 3580 0
396 20250224 133300 66730435 3580 3580 3580 3580 1
397 20250224 133200 66726855 3590 3590 3590 3590 0
398 20250224 133100 66726855 3590 3590 3590 3590 0
399 20250224 133000 66726855 3590 3590 3590 3590 0
400 20250224 132900 66726855 3590 3590 3590 3590 10
401 20250224 132800 66690955 3590 3585 3590 3585 2
402 20250224 132700 66683780 3575 3585 3585 3575 31
403 20250224 132600 66572945 3570 3585 3585 3570 1012
404 20250224 132500 62956960 3585 3585 3585 3585 0
405 20250224 132400 62956960 3585 3585 3585 3585 0
406 20250224 132300 62956960 3585 3585 3585 3585 0
407 20250224 132200 62956960 3585 3585 3585 3585 0
408 20250224 132100 62956960 3585 3585 3585 3585 0
409 20250224 132000 62956960 3585 3585 3585 3585 448
410 20250224 131900 61350880 3590 3590 3590 3590 0
411 20250224 131800 61350880 3590 3590 3590 3590 0
412 20250224 131700 61350880 3590 3590 3590 3590 0
413 20250224 131600 61350880 3590 3590 3590 3590 0
414 20250224 131500 61350880 3590 3590 3590 3590 0
415 20250224 131400 61350880 3590 3590 3590 3590 0
416 20250224 131300 61350880 3590 3590 3590 3590 0
417 20250224 131200 61350880 3590 3590 3590 3590 0
418 20250224 131100 61350880 3590 3590 3590 3590 0
419 20250224 131000 61350880 3590 3590 3590 3590 0
420 20250224 130900 61350880 3590 3590 3590 3590 3
421 20250224 130800 61340110 3590 3590 3590 3590 50
422 20250224 130700 61160610 3585 3585 3585 3585 993
423 20250224 130600 57600705 3585 3585 3585 3585 0
424 20250224 130500 57600705 3585 3585 3585 3585 0
425 20250224 130400 57600705 3585 3585 3585 3585 0
426 20250224 130300 57600705 3585 3585 3585 3585 1
427 20250224 130200 57597120 3580 3580 3580 3580 0
428 20250224 130100 57597120 3580 3580 3580 3580 0
429 20250224 130000 57597120 3580 3580 3580 3580 289
430 20250224 125900 56562500 3585 3585 3585 3585 0
431 20250224 125800 56562500 3585 3585 3585 3585 1
432 20250224 125700 56558915 3585 3585 3585 3585 0
433 20250224 125600 56558915 3585 3585 3585 3585 1
434 20250224 125500 56555330 3585 3585 3585 3585 1
435 20250224 125400 56551745 3585 3585 3585 3585 0
436 20250224 125300 56551745 3585 3585 3585 3585 700
437 20250224 125200 54042245 3585 3585 3585 3585 0
438 20250224 125100 54042245 3585 3585 3585 3585 0
439 20250224 125000 54042245 3585 3585 3585 3585 0
440 20250224 124900 54042245 3585 3585 3585 3585 1
441 20250224 124800 54038660 3585 3585 3585 3585 0
442 20250224 124700 54038660 3585 3585 3585 3585 1
443 20250224 124600 54035075 3585 3585 3585 3585 0
444 20250224 124500 54035075 3585 3585 3585 3585 0
445 20250224 124400 54035075 3585 3585 3585 3585 0
446 20250224 124300 54035075 3585 3585 3585 3585 0
447 20250224 124200 54035075 3585 3585 3585 3585 0
448 20250224 124100 54035075 3585 3585 3585 3585 0
449 20250224 124000 54035075 3585 3585 3585 3585 0
450 20250224 123900 54035075 3585 3585 3585 3585 0
451 20250224 123800 54035075 3585 3585 3585 3585 4
452 20250224 123700 54020735 3585 3585 3585 3585 0
453 20250224 123600 54020735 3585 3585 3585 3585 2
454 20250224 123500 54013565 3585 3585 3585 3585 0
455 20250224 123400 54013565 3585 3585 3585 3585 0
456 20250224 123300 54013565 3585 3585 3585 3585 44
457 20250224 123200 53855825 3585 3585 3585 3585 96
458 20250224 123100 53511665 3585 3585 3585 3585 0
459 20250224 123000 53511665 3585 3585 3585 3585 1
460 20250224 122900 53508080 3585 3585 3585 3585 0
461 20250224 122800 53508080 3585 3585 3585 3585 150
462 20250224 122700 52970330 3585 3585 3585 3585 0
463 20250224 122600 52970330 3585 3585 3585 3585 5
464 20250224 122500 52952405 3585 3585 3585 3585 0
465 20250224 122400 52952405 3585 3585 3585 3585 1
466 20250224 122300 52948820 3585 3585 3585 3585 25
467 20250224 122200 52859195 3585 3585 3585 3585 0
468 20250224 122100 52859195 3585 3585 3585 3585 0
469 20250224 122000 52859195 3585 3585 3585 3585 0
470 20250224 121900 52859195 3585 3585 3585 3585 0
471 20250224 121800 52859195 3585 3585 3585 3585 1
472 20250224 121700 52855610 3585 3585 3585 3585 50
473 20250224 121600 52676360 3585 3585 3585 3585 0
474 20250224 121500 52676360 3585 3585 3585 3585 1
475 20250224 121400 52672775 3590 3590 3590 3590 0
476 20250224 121300 52672775 3590 3590 3590 3590 0
477 20250224 121200 52672775 3590 3590 3590 3590 0
478 20250224 121100 52672775 3590 3590 3590 3590 0
479 20250224 121000 52672775 3590 3590 3590 3590 0
480 20250224 120900 52672775 3590 3590 3590 3590 0
481 20250224 120800 52672775 3590 3590 3590 3590 0
482 20250224 120700 52672775 3590 3590 3590 3590 0
483 20250224 120600 52672775 3590 3590 3590 3590 1
484 20250224 120500 52669185 3590 3590 3590 3590 0
485 20250224 120400 52669185 3590 3590 3590 3590 1
486 20250224 120300 52665595 3590 3590 3590 3590 0
487 20250224 120200 52665595 3590 3590 3590 3590 0
488 20250224 120100 52665595 3590 3590 3590 3590 0
489 20250224 120000 52665595 3590 3590 3590 3590 0
490 20250224 115900 52665595 3590 3590 3590 3590 0
491 20250224 115800 52665595 3590 3590 3590 3590 0
492 20250224 115700 52665595 3590 3590 3590 3590 0
493 20250224 115600 52665595 3590 3590 3590 3590 0
494 20250224 115500 52665595 3590 3590 3590 3590 0
495 20250224 115400 52665595 3590 3590 3590 3590 0
496 20250224 115300 52665595 3590 3590 3590 3590 0
497 20250224 115200 52665595 3590 3590 3590 3590 0
498 20250224 115100 52665595 3590 3590 3590 3590 0
499 20250224 115000 52665595 3590 3590 3590 3590 0
500 20250224 114900 52665595 3590 3590 3590 3590 0
501 20250224 114800 52665595 3590 3590 3590 3590 0
502 20250224 114700 52665595 3590 3590 3590 3590 0
503 20250224 114600 52665595 3590 3590 3590 3590 0
504 20250224 114500 52665595 3590 3590 3590 3590 0
505 20250224 114400 52665595 3590 3590 3590 3590 50
506 20250224 114300 52486095 3590 3590 3590 3590 0
507 20250224 114200 52486095 3590 3590 3590 3590 0
508 20250224 114100 52486095 3590 3590 3590 3590 1
509 20250224 114000 52482505 3575 3575 3575 3575 0
510 20250224 113900 52482505 3575 3575 3575 3575 0
511 20250224 113800 52482505 3575 3575 3575 3575 0
512 20250224 113700 52482505 3575 3575 3575 3575 1
513 20250224 113600 52478930 3575 3575 3575 3575 0
514 20250224 113500 52478930 3575 3575 3575 3575 0
515 20250224 113400 52478930 3575 3575 3575 3575 0
516 20250224 113300 52478930 3575 3570 3575 3570 417
517 20250224 113200 50990230 3580 3580 3580 3580 0
518 20250224 113100 50990230 3580 3580 3580 3580 0
519 20250224 113000 50990230 3580 3580 3580 3580 0
520 20250224 112900 50990230 3580 3580 3580 3580 185
521 20250224 112800 50327930 3590 3590 3590 3590 0
522 20250224 112700 50327930 3590 3590 3590 3590 0
523 20250224 112600 50327930 3590 3590 3590 3590 1
524 20250224 112500 50324340 3590 3590 3590 3590 0
525 20250224 112400 50324340 3590 3590 3590 3590 0
526 20250224 112300 50324340 3590 3590 3590 3590 1
527 20250224 112200 50320750 3580 3580 3580 3580 8
528 20250224 112100 50292110 3590 3590 3590 3590 0
529 20250224 112000 50292110 3590 3590 3590 3590 0
530 20250224 111900 50292110 3590 3590 3590 3590 0
531 20250224 111800 50292110 3590 3590 3590 3590 0
532 20250224 111700 50292110 3590 3590 3590 3590 1
533 20250224 111600 50288520 3590 3590 3590 3590 0
534 20250224 111500 50288520 3590 3590 3590 3590 3
535 20250224 111400 50277750 3590 3590 3590 3590 0
536 20250224 111300 50277750 3590 3585 3590 3585 12
537 20250224 111200 50234680 3590 3590 3590 3590 0
538 20250224 111100 50234680 3590 3590 3590 3590 0
539 20250224 111000 50234680 3590 3590 3590 3590 0
540 20250224 110900 50234680 3590 3590 3590 3590 0
541 20250224 110800 50234680 3590 3590 3590 3590 0
542 20250224 110700 50234680 3590 3590 3590 3590 0
543 20250224 110600 50234680 3590 3590 3590 3590 0
544 20250224 110500 50234680 3590 3590 3590 3590 0
545 20250224 110400 50234680 3590 3590 3590 3590 0
546 20250224 110300 50234680 3590 3590 3590 3590 0
547 20250224 110200 50234680 3590 3590 3590 3590 1
548 20250224 110100 50231090 3580 3580 3580 3580 0
549 20250224 110000 50231090 3580 3580 3580 3580 0
550 20250224 105900 50231090 3580 3580 3580 3580 1
551 20250224 105800 50227510 3585 3585 3585 3585 1
552 20250224 105700 50223925 3585 3585 3585 3585 2
553 20250224 105600 50216755 3585 3580 3585 3580 845
554 20250224 105500 47188310 3580 3580 3580 3580 11
555 20250224 105400 47148930 3580 3580 3580 3580 0
556 20250224 105300 47148930 3580 3575 3580 3575 15
557 20250224 105200 47095240 3580 3580 3580 3580 0
558 20250224 105100 47095240 3580 3580 3580 3580 0
559 20250224 105000 47095240 3580 3580 3580 3580 50
560 20250224 104900 46916240 3585 3585 3585 3585 0
561 20250224 104800 46916240 3585 3585 3585 3585 0
562 20250224 104700 46916240 3585 3585 3585 3585 0
563 20250224 104600 46916240 3585 3585 3585 3585 0
564 20250224 104500 46916240 3585 3585 3585 3585 0
565 20250224 104400 46916240 3585 3585 3585 3585 0
566 20250224 104300 46916240 3585 3585 3585 3585 6
567 20250224 104200 46894730 3580 3580 3580 3580 0
568 20250224 104100 46894730 3580 3580 3580 3580 0
569 20250224 104000 46894730 3580 3585 3585 3580 11
570 20250224 103900 46855305 3585 3585 3585 3585 0
571 20250224 103800 46855305 3585 3585 3585 3585 0
572 20250224 103700 46855305 3585 3585 3585 3585 200
573 20250224 103600 46138305 3570 3570 3570 3570 0
574 20250224 103500 46138305 3570 3570 3570 3570 0
575 20250224 103400 46138305 3570 3575 3575 3570 350
576 20250224 103300 44887130 3590 3585 3590 3585 10
577 20250224 103200 44851240 3590 3590 3590 3590 0
578 20250224 103100 44851240 3590 3590 3590 3590 0
579 20250224 103000 44851240 3590 3590 3590 3590 0
580 20250224 102900 44851240 3590 3585 3590 3585 50
581 20250224 102800 44671750 3590 3590 3590 3590 89
582 20250224 102700 44352240 3590 3590 3590 3590 3
583 20250224 102600 44341470 3590 3590 3590 3590 1
584 20250224 102500 44337880 3590 3590 3590 3590 0
585 20250224 102400 44337880 3590 3590 3590 3590 0
586 20250224 102300 44337880 3590 3590 3590 3590 0
587 20250224 102200 44337880 3590 3590 3590 3590 0
588 20250224 102100 44337880 3590 3590 3590 3590 0
589 20250224 102000 44337880 3590 3590 3590 3590 0
590 20250224 101900 44337880 3590 3590 3590 3590 0
591 20250224 101800 44337880 3590 3580 3590 3580 101
592 20250224 101700 43976290 3590 3590 3590 3590 0
593 20250224 101600 43976290 3590 3590 3590 3590 50
594 20250224 101500 43796790 3595 3595 3595 3595 0
595 20250224 101400 43796790 3595 3595 3595 3595 24
596 20250224 101300 43710510 3595 3590 3595 3590 5
597 20250224 101200 43692555 3585 3580 3585 3580 190
598 20250224 101100 43012335 3575 3575 3575 3575 150
599 20250224 101000 42476085 3580 3580 3580 3575 288
600 20250224 100900 41445050 3575 3590 3590 3575 383
601 20250224 100800 40073110 3595 3595 3595 3595 0
602 20250224 100700 40073110 3595 3595 3595 3595 1
603 20250224 100600 40069515 3590 3590 3590 3590 1
604 20250224 100500 40065925 3585 3585 3585 3585 0
605 20250224 100400 40065925 3585 3585 3585 3585 0
606 20250224 100300 40065925 3585 3585 3585 3585 3
607 20250224 100200 40055170 3585 3585 3585 3585 2
608 20250224 100100 40048000 3595 3595 3595 3595 0
609 20250224 100000 40048000 3595 3595 3595 3595 174
610 20250224 095900 39422470 3600 3600 3600 3600 0
611 20250224 095800 39422470 3600 3595 3600 3595 676
612 20250224 095700 36988985 3600 3600 3600 3600 0
613 20250224 095600 36988985 3600 3600 3600 3600 0
614 20250224 095500 36988985 3600 3600 3600 3600 0
615 20250224 095400 36988985 3600 3600 3600 3600 1
616 20250224 095300 36985385 3575 3575 3575 3575 0
617 20250224 095200 36985385 3575 3575 3575 3575 1
618 20250224 095100 36981810 3575 3595 3595 3575 364
619 20250224 095000 35675920 3600 3595 3600 3585 627
620 20250224 094900 33422485 3595 3605 3605 3595 1211
621 20250224 094800 29060500 3610 3610 3610 3610 0
622 20250224 094700 29060500 3610 3610 3610 3610 0
623 20250224 094600 29060500 3610 3610 3610 3610 3
624 20250224 094500 29049670 3610 3610 3610 3610 0
625 20250224 094400 29049670 3610 3610 3610 3610 0
626 20250224 094300 29049670 3610 3610 3610 3610 2
627 20250224 094200 29042450 3605 3615 3615 3605 175
628 20250224 094100 28411555 3615 3615 3615 3615 0
629 20250224 094000 28411555 3615 3615 3615 3615 1
630 20250224 093900 28407940 3615 3615 3615 3615 2
631 20250224 093800 28400710 3605 3605 3605 3605 0
632 20250224 093700 28400710 3605 3615 3615 3605 727
633 20250224 093600 25776520 3625 3625 3625 3625 0
634 20250224 093500 25776520 3625 3625 3625 3625 0
635 20250224 093400 25776520 3625 3625 3625 3625 0
636 20250224 093300 25776520 3625 3625 3625 3625 0
637 20250224 093200 25776520 3625 3625 3625 3625 0
638 20250224 093100 25776520 3625 3625 3625 3625 0
639 20250224 093000 25776520 3625 3625 3625 3625 0
640 20250224 092900 25776520 3625 3615 3625 3615 91
641 20250224 092800 25447530 3625 3625 3625 3625 1
642 20250224 092700 25443905 3625 3625 3625 3625 0
643 20250224 092600 25443905 3625 3625 3625 3625 28
644 20250224 092500 25342405 3620 3620 3620 3620 0
645 20250224 092400 25342405 3620 3620 3620 3620 0
646 20250224 092300 25342405 3620 3620 3620 3620 1
647 20250224 092200 25338785 3625 3625 3625 3625 1
648 20250224 092100 25335160 3630 3630 3630 3630 0
649 20250224 092000 25335160 3630 3630 3630 3630 277
650 20250224 091900 24329650 3630 3630 3630 3630 0
651 20250224 091800 24329650 3630 3630 3630 3630 0
652 20250224 091700 24329650 3630 3630 3630 3630 0
653 20250224 091600 24329650 3630 3620 3630 3620 3644
654 20250224 091500 11138000 3605 3605 3605 3605 0
655 20250224 091400 11138000 3605 3605 3605 3605 0
656 20250224 091300 11138000 3605 3605 3605 3605 0
657 20250224 091200 11138000 3605 3605 3605 3605 0
658 20250224 091100 11138000 3605 3605 3605 3605 0
659 20250224 091000 11138000 3605 3605 3605 3605 1599
660 20250224 090900 5373605 3600 3600 3600 3600 27
661 20250224 090800 5276405 3605 3600 3605 3600 4
662 20250224 090700 5261990 3600 3605 3605 3600 430
663 20250224 090600 3712000 3605 3600 3605 3600 2
664 20250224 090500 3704795 3600 3610 3610 3600 210
665 20250224 090400 2947770 3610 3610 3610 3610 0
666 20250224 090300 2947770 3610 3615 3615 3605 254
667 20250224 090200 2032075 3615 3630 3640 3615 148
668 20250224 090100 1495095 3645 3635 3645 3630 251
669 20250224 090000 583590 3670 3670 3680 3670 159