ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 3736 candle_min

Browse Source
This commit is contained in:
ened
2025-02-21 22:07:43 +09:00
parent b570a56dbb
commit 1770261e8a
3736 changed files with 1844255 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

623
035720/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,192100,96987278300,39900,39900,39900,39900,97326
20250221,192000,96987278300,39900,39900,39900,39900,0
20250221,191900,96987278300,39900,39900,39900,39900,0
20250221,191800,96987278300,39900,39900,39900,39900,0
20250221,191700,96987278300,39900,39900,39900,39900,0
20250221,191600,96987278300,39900,39900,39900,39900,0
20250221,191500,96987278300,39900,39900,39900,39900,0
20250221,191400,96987278300,39900,39900,39900,39900,0
20250221,191300,96987278300,39900,39900,39900,39900,0
20250221,191200,96987278300,39900,39900,39900,39900,0
20250221,191100,96987278300,39900,39900,39900,39900,0
20250221,191000,96987278300,39900,39900,39900,39900,0
20250221,190900,96987278300,39900,39900,39900,39900,0
20250221,190800,96987278300,39900,39900,39900,39900,0
20250221,190700,96987278300,39900,39900,39900,39900,0
20250221,190600,96987278300,39900,39900,39900,39900,0
20250221,190500,96987278300,39900,39900,39900,39900,0
20250221,190400,96987278300,39900,39900,39900,39900,0
20250221,190300,96987278300,39900,39900,39900,39900,0
20250221,190200,96987278300,39900,39900,39900,39900,0
20250221,190100,96987278300,39900,39900,39900,39900,0
20250221,190000,96987278300,39900,39900,39900,39900,0
20250221,185900,96987278300,39900,39900,39900,39900,0
20250221,185800,96987278300,39900,39900,39900,39900,0
20250221,185700,96987278300,39900,39900,39900,39900,0
20250221,185600,96987278300,39900,39900,39900,39900,0
20250221,185500,96987278300,39900,39900,39900,39900,0
20250221,185400,96987278300,39900,39900,39900,39900,0
20250221,185300,96987278300,39900,39900,39900,39900,0
20250221,185200,96987278300,39900,39900,39900,39900,0
20250221,185100,96987278300,39900,39900,39900,39900,97326
20250221,185000,96987278300,39900,39900,39900,39900,0
20250221,184900,96987278300,39900,39900,39900,39900,0
20250221,184800,96987278300,39900,39900,39900,39900,0
20250221,184700,96987278300,39900,39900,39900,39900,0
20250221,184600,96987278300,39900,39900,39900,39900,0
20250221,184500,96987278300,39900,39900,39900,39900,0
20250221,184400,96987278300,39900,39900,39900,39900,0
20250221,184300,96987278300,39900,39900,39900,39900,0
20250221,184200,96987278300,39900,39900,39900,39900,0
20250221,184100,96987278300,39900,39900,39900,39900,0
20250221,184000,96987278300,39900,39900,39900,39900,0
20250221,183900,96987278300,39900,39900,39900,39900,0
20250221,183800,96987278300,39900,39900,39900,39900,0
20250221,183700,96987278300,39900,39900,39900,39900,0
20250221,183600,96987278300,39900,39900,39900,39900,0
20250221,183500,96987278300,39900,39900,39900,39900,0
20250221,183400,96987278300,39900,39900,39900,39900,0
20250221,183300,96987278300,39900,39900,39900,39900,0
20250221,183200,96987278300,39900,39900,39900,39900,0
20250221,183100,96987278300,39900,39900,39900,39900,0
20250221,183000,96987278300,39900,39900,39900,39900,0
20250221,182900,96987278300,39900,39900,39900,39900,0
20250221,182800,96987278300,39900,39900,39900,39900,0
20250221,182700,96987278300,39900,39900,39900,39900,0
20250221,182600,96987278300,39900,39900,39900,39900,0
20250221,182500,96987278300,39900,39900,39900,39900,0
20250221,182400,96987278300,39900,39900,39900,39900,0
20250221,182300,96987278300,39900,39900,39900,39900,0
20250221,182200,96987278300,39900,39900,39900,39900,0
20250221,182100,96987278300,39900,39900,39900,39900,97326
20250221,182000,96987278300,39900,39900,39900,39900,0
20250221,181900,96987278300,39900,39900,39900,39900,0
20250221,181800,96987278300,39900,39900,39900,39900,0
20250221,181700,96987278300,39900,39900,39900,39900,0
20250221,181600,96987278300,39900,39900,39900,39900,0
20250221,181500,96987278300,39900,39900,39900,39900,0
20250221,181400,96987278300,39900,39900,39900,39900,0
20250221,181300,96987278300,39900,39900,39900,39900,0
20250221,181200,96987278300,39900,39900,39900,39900,0
20250221,181100,96987278300,39900,39900,39900,39900,0
20250221,181000,96987278300,39900,39900,39900,39900,0
20250221,180900,96987278300,39900,39900,39900,39900,0
20250221,180800,96987278300,39900,39900,39900,39900,0
20250221,180700,96987278300,39900,39900,39900,39900,0
20250221,180600,96987278300,39900,39900,39900,39900,0
20250221,180500,96987278300,39900,39900,39900,39900,0
20250221,180400,96987278300,39900,39900,39900,39900,0
20250221,180300,96987278300,39900,39900,39900,39900,0
20250221,180200,96987278300,39900,39900,39900,39900,0
20250221,180100,96987278300,39900,39900,39900,39900,0
20250221,180000,96987278300,39900,39900,39900,39900,0
20250221,175900,96987278300,39900,39900,39900,39900,0
20250221,175800,96987278300,39900,39900,39900,39900,0
20250221,175700,96987278300,39900,39900,39900,39900,0
20250221,175600,96987278300,39900,39900,39900,39900,0
20250221,175500,96987278300,39900,39900,39900,39900,0
20250221,175400,96987278300,39900,39900,39900,39900,0
20250221,175300,96987278300,39900,39900,39900,39900,0
20250221,175200,96987278300,39900,39900,39900,39900,0
20250221,175100,96987278300,39900,39900,39900,39900,97326
20250221,175000,96987278300,39900,39900,39900,39900,0
20250221,174900,96987278300,39900,39900,39900,39900,0
20250221,174800,96987278300,39900,39900,39900,39900,0
20250221,174700,96987278300,39900,39900,39900,39900,0
20250221,174600,96987278300,39900,39900,39900,39900,0
20250221,174500,96987278300,39900,39900,39900,39900,0
20250221,174400,96987278300,39900,39900,39900,39900,0
20250221,174300,96987278300,39900,39900,39900,39900,0
20250221,174200,96987278300,39900,39900,39900,39900,0
20250221,174100,96987278300,39900,39900,39900,39900,0
20250221,174000,96987278300,39900,39900,39900,39900,0
20250221,173900,96987278300,39900,39900,39900,39900,0
20250221,173800,96987278300,39900,39900,39900,39900,0
20250221,173700,96987278300,39900,39900,39900,39900,0
20250221,173600,96987278300,39900,39900,39900,39900,0
20250221,173500,96987278300,39900,39900,39900,39900,0
20250221,173400,96987278300,39900,39900,39900,39900,0
20250221,173300,96987278300,39900,39900,39900,39900,0
20250221,173200,96987278300,39900,39900,39900,39900,0
20250221,173100,96987278300,39900,39900,39900,39900,0
20250221,173000,96987278300,39900,39900,39900,39900,0
20250221,172900,96987278300,39900,39900,39900,39900,0
20250221,172800,96987278300,39900,39900,39900,39900,0
20250221,172700,96987278300,39900,39900,39900,39900,0
20250221,172600,96987278300,39900,39900,39900,39900,0
20250221,172500,96987278300,39900,39900,39900,39900,0
20250221,172400,96987278300,39900,39900,39900,39900,0
20250221,172300,96987278300,39900,39900,39900,39900,0
20250221,172200,96987278300,39900,39900,39900,39900,0
20250221,172100,96987278300,39900,39900,39900,39900,97326
20250221,172000,96987278300,39900,39900,39900,39900,0
20250221,171900,96987278300,39900,39900,39900,39900,0
20250221,171800,96987278300,39900,39900,39900,39900,0
20250221,171700,96987278300,39900,39900,39900,39900,0
20250221,171600,96987278300,39900,39900,39900,39900,0
20250221,171500,96987278300,39900,39900,39900,39900,0
20250221,171400,96987278300,39900,39900,39900,39900,0
20250221,171300,96987278300,39900,39900,39900,39900,0
20250221,171200,96987278300,39900,39900,39900,39900,0
20250221,171100,96987278300,39900,39900,39900,39900,0
20250221,171000,96987278300,39900,39900,39900,39900,0
20250221,170900,96987278300,39900,39900,39900,39900,0
20250221,170800,96987278300,39900,39900,39900,39900,0
20250221,170700,96987278300,39900,39900,39900,39900,0
20250221,170600,96987278300,39900,39900,39900,39900,0
20250221,170500,96987278300,39900,39900,39900,39900,0
20250221,170400,96987278300,39900,39900,39900,39900,0
20250221,170300,96987278300,39900,39900,39900,39900,0
20250221,170200,96987278300,39900,39900,39900,39900,0
20250221,170100,96987278300,39900,39900,39900,39900,0
20250221,170000,96987278300,39900,39900,39900,39900,0
20250221,165900,96987278300,39900,39900,39900,39900,0
20250221,165800,96987278300,39900,39900,39900,39900,0
20250221,165700,96987278300,39900,39900,39900,39900,0
20250221,165600,96987278300,39900,39900,39900,39900,0
20250221,165500,96987278300,39900,39900,39900,39900,0
20250221,165400,96987278300,39900,39900,39900,39900,0
20250221,165300,96987278300,39900,39900,39900,39900,0
20250221,165200,96987278300,39900,39900,39900,39900,0
20250221,165100,96987278300,39900,39900,39900,39900,97326
20250221,165000,96987278300,39900,39900,39900,39900,0
20250221,164900,96987278300,39900,39900,39900,39900,0
20250221,164800,96987278300,39900,39900,39900,39900,0
20250221,164700,96987278300,39900,39900,39900,39900,0
20250221,164600,96987278300,39900,39900,39900,39900,0
20250221,164500,96987278300,39900,39900,39900,39900,0
20250221,164400,96987278300,39900,39900,39900,39900,0
20250221,164300,96987278300,39900,39900,39900,39900,0
20250221,164200,96987278300,39900,39900,39900,39900,0
20250221,164100,96987278300,39900,39900,39900,39900,0
20250221,164000,96987278300,39900,39900,39900,39900,0
20250221,163900,96987278300,39900,39900,39900,39900,0
20250221,163800,96987278300,39900,39900,39900,39900,0
20250221,163700,96987278300,39900,39900,39900,39900,0
20250221,163600,96987278300,39900,39900,39900,39900,0
20250221,163500,96987278300,39900,39900,39900,39900,0
20250221,163400,96987278300,39900,39900,39900,39900,0
20250221,163300,96987278300,39900,39900,39900,39900,0
20250221,163200,96987278300,39900,39900,39900,39900,0
20250221,163100,96987278300,39900,39900,39900,39900,0
20250221,163000,96987278300,39900,39900,39900,39900,0
20250221,162900,96987278300,39900,39900,39900,39900,0
20250221,162800,96987278300,39900,39900,39900,39900,0
20250221,162700,96987278300,39900,39900,39900,39900,0
20250221,162600,96987278300,39900,39900,39900,39900,0
20250221,162500,96987278300,39900,39900,39900,39900,0
20250221,162400,96987278300,39900,39900,39900,39900,0
20250221,162300,96987278300,39900,39900,39900,39900,0
20250221,162200,96987278300,39900,39900,39900,39900,0
20250221,162100,96987278300,39900,39900,39900,39900,97326
20250221,162000,96987278300,39900,39900,39900,39900,0
20250221,161900,96987278300,39900,39900,39900,39900,0
20250221,161800,96987278300,39900,39900,39900,39900,0
20250221,161700,96987278300,39900,39900,39900,39900,0
20250221,161600,96987278300,39900,39900,39900,39900,0
20250221,161500,96987278300,39900,39900,39900,39900,0
20250221,161400,96987278300,39900,39900,39900,39900,0
20250221,161300,96987278300,39900,39900,39900,39900,0
20250221,161200,96987278300,39900,39900,39900,39900,0
20250221,161100,96987278300,39900,39900,39900,39900,0
20250221,161000,96987278300,39900,39900,39900,39900,0
20250221,160900,96987278300,39900,39900,39900,39900,0
20250221,160800,96987278300,39900,39900,39900,39900,0
20250221,160700,96987278300,39900,39900,39900,39900,0
20250221,160600,96987278300,39900,39900,39900,39900,0
20250221,160500,96987278300,39900,39900,39900,39900,0
20250221,160400,96987278300,39900,39900,39900,39900,0
20250221,160300,96987278300,39900,39900,39900,39900,0
20250221,160200,96987278300,39900,39900,39900,39900,0
20250221,160100,96987278300,39900,39900,39900,39900,0
20250221,160000,96987278300,39900,39900,39900,39900,0
20250221,155900,96987278300,39900,39900,39900,39900,0
20250221,155800,96987278300,39900,39900,39900,39900,0
20250221,155700,96987278300,39900,39900,39900,39900,0
20250221,155600,96987278300,39900,39900,39900,39900,0
20250221,155500,96987278300,39900,39900,39900,39900,0
20250221,155400,96987278300,39900,39900,39900,39900,0
20250221,155300,96987278300,39900,39900,39900,39900,0
20250221,155200,96987278300,39900,39900,39900,39900,0
20250221,155100,96987278300,39900,39900,39900,39900,97326
20250221,155000,96987278300,39900,39900,39900,39900,0
20250221,154900,96987278300,39900,39900,39900,39900,0
20250221,154800,96987278300,39900,39900,39900,39900,0
20250221,154700,96987278300,39900,39900,39900,39900,0
20250221,154600,96987278300,39900,39900,39900,39900,0
20250221,154500,96987278300,39900,39900,39900,39900,0
20250221,154400,96987278300,39900,39900,39900,39900,0
20250221,154300,96987278300,39900,39900,39900,39900,0
20250221,154200,96987278300,39900,39900,39900,39900,0
20250221,154100,96987278300,39900,39900,39900,39900,0
20250221,154000,96987278300,39900,39900,39900,39900,0
20250221,153900,96987278300,39900,39900,39900,39900,0
20250221,153800,96987278300,39900,39900,39900,39900,0
20250221,153700,96987278300,39900,39900,39900,39900,0
20250221,153600,96987278300,39900,39900,39900,39900,0
20250221,153500,96987278300,39900,39900,39900,39900,0
20250221,153400,96987278300,39900,39900,39900,39900,0
20250221,153300,96987278300,39900,39900,39900,39900,0
20250221,153200,96987278300,39900,39900,39900,39900,0
20250221,153100,96987278300,39900,39900,39900,39900,0
20250221,153000,96987278300,39900,39900,39900,39900,97326
20250221,152900,93103970900,39950,39950,39950,39950,0
20250221,152800,93103970900,39950,39950,39950,39950,0
20250221,152700,93103970900,39950,39950,39950,39950,0
20250221,152600,93103970900,39950,39950,39950,39950,0
20250221,152500,93103970900,39950,39950,39950,39950,0
20250221,152400,93103970900,39950,39950,39950,39950,0
20250221,152300,93103970900,39950,39950,39950,39950,0
20250221,152200,93103970900,39950,39950,39950,39950,0
20250221,152100,93103970900,39950,39950,39950,39950,0
20250221,152000,93103970900,39950,39950,39950,39950,0
20250221,151900,93103970900,39950,39950,40000,39950,11283
20250221,151800,92652821200,39950,39950,40000,39950,1768
20250221,151700,92582139350,40000,39950,40000,39900,11296
20250221,151600,92130840850,39950,39950,39950,39900,2510
20250221,151500,92030596650,39950,39900,39950,39900,2186
20250221,151400,91943302350,39950,39850,39950,39850,2969
20250221,151300,91824832250,39850,39900,39950,39850,33881
20250221,151200,90472897850,39950,39900,39950,39900,1565
20250221,151100,90410402800,39900,39950,39950,39900,3327
20250221,151000,90277507900,39950,39900,39950,39900,2445
20250221,150900,90179844900,39950,39950,40000,39900,16194
20250221,150800,89532926600,39950,39950,40000,39950,8677
20250221,150700,89186100700,39950,39950,40000,39950,7141
20250221,150600,88900784100,39950,40000,40000,39950,8236
20250221,150500,88571711550,40000,39950,40000,39950,3874
20250221,150400,88416875650,40000,39950,40000,39950,4594
20250221,150300,88233286450,39950,40000,40000,39950,5107
20250221,150200,88029216300,40000,39950,40000,39950,2142
20250221,150100,87943551700,39950,39950,40000,39950,719
20250221,150000,87914805500,39950,40000,40000,39950,3123
20250221,145900,87790017600,40000,39950,40000,39950,9507
20250221,145800,87410003450,40000,39950,40000,39950,1906
20250221,145700,87333807050,40000,39950,40000,39900,5079
20250221,145600,87130885200,39900,39950,39950,39900,4567
20250221,145500,86948449800,39950,39950,39950,39900,1124
20250221,145400,86903558750,39950,39950,39950,39900,3754
20250221,145300,86753716250,39900,39900,39950,39900,968
20250221,145200,86715062100,39950,39950,39950,39900,1504
20250221,145100,86654995300,39900,39950,39950,39900,1652
20250221,145000,86589012600,39900,39950,39950,39900,1265
20250221,144900,86538496200,39950,39950,39950,39900,7096
20250221,144800,86255155650,39950,39950,39950,39900,10859
20250221,144700,85821667050,39950,39950,39950,39900,7392
20250221,144600,85526660950,39900,40050,40050,39900,17523
20250221,144500,84826507500,40000,40000,40050,40000,3818
20250221,144400,84673757050,40000,39950,40050,39950,11302
20250221,144300,84221671000,40000,39950,40000,39950,1947
20250221,144200,84143821400,40000,39950,40000,39950,12124
20250221,144100,83658925850,39950,40000,40000,39950,3199
20250221,144000,83531090800,39950,40000,40000,39950,3266
20250221,143900,83400556950,39950,40000,40000,39950,1991
20250221,143800,83320977200,39950,40000,40000,39950,12969
20250221,143700,82802505650,39950,39950,40000,39950,2038
20250221,143600,82721054950,39950,40000,40000,39950,2091
20250221,143500,82637448350,39950,39950,40000,39950,3087
20250221,143400,82514081050,40000,40000,40000,39950,1502
20250221,143300,82454037850,39950,40000,40000,39950,2559
20250221,143200,82351698350,39950,39950,40000,39950,1837
20250221,143100,82278246550,40000,39950,40000,39950,1216
20250221,143000,82229625750,40000,39950,40000,39950,923
20250221,142900,82192721050,40000,39950,40000,39950,2731
20250221,142800,82083492600,40000,39950,40000,39950,2018
20250221,142700,82002845600,39950,40000,40000,39950,943
20250221,142600,81965142750,40000,40000,40000,39950,921
20250221,142500,81928318100,40000,39950,40000,39950,1702
20250221,142400,81860281950,40000,40000,40000,39950,1935
20250221,142300,81782955100,40000,40000,40000,39950,3383
20250221,142200,81647780900,40000,40000,40000,39950,31050
20250221,142100,80405806950,40000,40000,40000,39950,4136
20250221,142000,80240392650,40000,39950,40000,39950,1662
20250221,141900,80173956000,40000,40000,40000,39950,878
20250221,141800,80138851250,40000,40000,40000,39950,1251
20250221,141700,80088827850,39950,39950,40000,39950,953
20250221,141600,80050729150,39950,40000,40000,39950,1489
20250221,141500,79991206700,40000,40000,40000,39950,3105
20250221,141400,79867138750,40000,40000,40000,39950,906
20250221,141300,79830920400,40000,40000,40000,39950,3037
20250221,141200,79709541050,40000,39950,40000,39950,1278
20250221,141100,79658464950,39950,40000,40000,39950,1185
20250221,141000,79611075600,40000,39950,40000,39950,1449
20250221,140900,79553164850,40000,39950,40000,39950,1508
20250221,140800,79492881600,39900,39950,40000,39900,1858
20250221,140700,79418652950,39950,39950,40000,39950,1887
20250221,140600,79343236450,40000,40000,40000,39950,2757
20250221,140500,79233069100,39950,39950,40000,39950,821
20250221,140400,79200249700,40000,39950,40000,39950,932
20250221,140300,79163002050,39950,39950,40000,39900,2391
20250221,140200,79067466100,39900,39950,40000,39900,11607
20250221,140100,78603843600,39950,39950,39950,39900,560
20250221,140000,78581484350,39900,39950,40000,39900,14829
20250221,135900,77989132850,39950,39950,40000,39950,3425
20250221,135800,77852277700,39950,39950,40000,39950,2730
20250221,135700,77743107350,39950,40000,40000,39950,2946
20250221,135600,77625405350,39950,39950,40000,39900,4101
20250221,135500,77461549700,39950,39950,39950,39900,1010
20250221,135400,77421221100,39950,39900,39950,39900,2175
20250221,135300,77334367200,39900,39900,39950,39900,1303
20250221,135200,77282348900,39900,39950,39950,39900,1915
20250221,135100,77205887750,39900,39950,40000,39900,6274
20250221,135000,76955248950,40000,39950,40000,39950,1415
20250221,134900,76898701050,39950,39950,40000,39950,1261
20250221,134800,76848309600,39950,39950,40000,39900,18243
20250221,134700,76118957600,39950,39950,40000,39900,5341
20250221,134600,75905392000,40000,39950,40000,39900,19007
20250221,134500,75145647100,39950,40000,40000,39950,1293
20250221,134400,75093945300,39950,39950,40000,39950,3361
20250221,134300,74959651450,40000,40000,40000,39950,591
20250221,134200,74936016700,40000,39950,40000,39900,5739
20250221,134100,74706696050,39950,39950,39950,39900,2328
20250221,134000,74613711700,39950,39950,39950,39900,1391
20250221,133900,74558153850,39900,39950,39950,39900,510
20250221,133800,74537787450,39950,39950,39950,39900,2238
20250221,133700,74448450250,39900,39900,39950,39900,2434
20250221,133600,74351243250,39950,39900,39950,39900,1262
20250221,133500,74300844750,39950,39900,39950,39900,1203
20250221,133400,74252838550,39900,39900,39950,39900,1149
20250221,133300,74206958450,39950,39950,39950,39900,6366
20250221,133200,73952646000,39950,40000,40000,39900,1213
20250221,133100,73904194250,39950,39950,40000,39950,10426
20250221,133000,73487640050,40000,40000,40000,39950,1079
20250221,132900,73444503650,39950,40000,40000,39950,740
20250221,132800,73414920150,40000,40000,40000,39950,1076
20250221,132700,73371925900,40000,40000,40000,39950,1286
20250221,132600,73320506900,40000,40000,40000,39950,1905
20250221,132500,73244360750,39950,40000,40000,39950,1218
20250221,132400,73195674050,40000,40000,40000,39950,987
20250221,132300,73156220700,40000,39950,40000,39950,1840
20250221,132200,73082682250,40000,40000,40000,39950,904
20250221,132100,73046546250,39950,40000,40000,39950,1630
20250221,132000,72981372050,40000,40000,40000,39950,1662
20250221,131900,72914931700,39950,39950,40000,39950,736
20250221,131800,72885501400,39950,40000,40000,39950,813
20250221,131700,72852997450,39950,39900,39950,39900,2638
20250221,131600,72747641750,39900,39900,39950,39900,1593
20250221,131500,72684025150,39900,39900,39950,39900,2836
20250221,131400,72570807000,39950,40000,40000,39900,10148
20250221,131300,72165396650,40000,40000,40000,39950,3180
20250221,131200,72038296100,40000,40000,40000,39950,1204
20250221,131100,71990148100,39950,39950,40000,39950,1080
20250221,131000,71946966650,39950,40050,40100,39950,27928
20250221,130900,70829999900,40050,40100,40100,40050,2658
20250221,130800,70723534350,40100,40050,40100,40050,1387
20250221,130700,70667957250,40050,40100,40100,40050,2411
20250221,130600,70571368700,40100,40050,40100,40050,1398
20250221,130500,70515334100,40050,40050,40100,40050,875
20250221,130400,70480249400,40050,40000,40100,40000,3984
20250221,130300,70320678600,40000,40050,40050,40000,1887
20250221,130200,70245138750,40050,40000,40050,40000,1011
20250221,130100,70204667300,40050,40050,40050,40000,1442
20250221,130000,70146933900,40050,40050,40050,40000,1494
20250221,125900,70087148900,40000,40050,40050,40000,3657
20250221,125800,69940824850,40050,40050,40100,40000,3802
20250221,125700,69788577050,40050,40100,40100,40050,3797
20250221,125600,69636476750,40050,40100,40100,40050,1126
20250221,125500,69591360200,40100,40050,40100,40000,2364
20250221,125400,69496659100,40050,40050,40100,40000,3940
20250221,125300,69338851850,40050,40050,40050,40000,3693
20250221,125200,69190954800,40000,40000,40050,40000,2363
20250221,125100,69096331200,40050,40050,40050,40000,2131
20250221,125000,69011036100,40050,40000,40050,40000,1310
20250221,124900,68958588250,40000,40000,40050,40000,979
20250221,124800,68919387150,40050,40050,40050,40000,768
20250221,124700,68888631100,40050,40050,40050,40000,1316
20250221,124600,68835950000,40050,40050,40050,40000,1933
20250221,124500,68758538200,40050,40000,40050,40000,1228
20250221,124400,68709361350,40050,40050,40050,40000,1224
20250221,124300,68660375750,40050,40000,40050,40000,2764
20250221,124200,68549764550,40000,40050,40050,40000,2979
20250221,124100,68430459600,40050,40050,40050,40000,1333
20250221,124000,68377124300,40000,40000,40050,40000,1961
20250221,123900,68298611550,40050,40050,40050,40000,4814
20250221,123800,68106025250,40000,40000,40050,40000,1634
20250221,123700,68040645800,40050,40000,40050,40000,1427
20250221,123600,67983544600,40050,40050,40050,40000,1919
20250221,123500,67906717750,40050,40050,40050,40000,918
20250221,123400,67869958000,40050,40050,40050,40000,1852
20250221,123300,67795812200,40050,40050,40050,40000,999
20250221,123200,67755803000,40050,40000,40050,40000,999
20250221,123100,67715814650,40050,40050,40050,40000,9004
20250221,123000,67355566900,40050,40050,40050,40000,3375
20250221,122900,67220541300,40050,40050,40050,40000,774
20250221,122800,67189550500,40050,40100,40100,40000,985
20250221,122700,67150104700,40000,40050,40100,40000,1950
20250221,122600,67072019450,40050,40100,40100,40000,1978
20250221,122500,66992799050,40100,40050,40100,40000,7600
20250221,122400,66688435500,40050,40050,40100,40000,7495
20250221,122300,66388332650,40100,40050,40100,40050,687
20250221,122200,66360794900,40050,40050,40100,40050,1358
20250221,122100,66306353900,40100,40100,40100,40050,978
20250221,122000,66267151850,40100,40050,40100,40050,1816
20250221,121900,66194381100,40100,40100,40100,40050,419
20250221,121800,66177589300,40100,40050,40100,40000,4795
20250221,121700,65985596650,40050,40050,40050,40000,886
20250221,121600,65950120200,40000,40050,40050,40000,2937
20250221,121500,65832510000,40050,40050,40050,40000,763
20250221,121400,65801953050,40050,40050,40050,40000,1266
20250221,121300,65751250700,40050,40050,40050,40000,814
20250221,121200,65718658600,40050,40050,40050,40000,997
20250221,121100,65678738300,40050,40000,40050,40000,567
20250221,121000,65656034250,40000,40000,40050,39950,2472
20250221,120900,65557144000,40000,40000,40000,39950,3624
20250221,120800,65412200800,39950,40000,40000,39950,3304
20250221,120700,65280164600,40000,40000,40000,39950,1809
20250221,120600,65207825350,40000,40000,40000,39950,2090
20250221,120500,65124252700,39950,40000,40000,39950,1447
20250221,120400,65066390850,40000,40000,40000,39950,941
20250221,120300,65028759600,40000,39950,40000,39900,2913
20250221,120200,64912380100,39900,39950,40000,39900,8842
20250221,120100,64559104150,39950,40050,40050,39950,17346
20250221,120000,63865559350,40000,40050,40100,40000,9284
20250221,115900,63493810100,40100,40100,40100,40050,1541
20250221,115800,63432017700,40100,40100,40150,40050,6053
20250221,115700,63189282800,40100,40100,40150,40100,2765
20250221,115600,63078351000,40050,40100,40150,40050,7409
20250221,115500,62781256300,40100,40100,40200,40100,7707
20250221,115400,62471851850,40100,40100,40150,40050,6243
20250221,115300,62221391200,40100,40200,40250,40100,43114
20250221,115200,60489357750,40200,40150,40200,40150,40705
20250221,115100,58853210800,40150,40150,40200,40150,14422
20250221,115000,58273597750,40150,40150,40200,40100,21933
20250221,114900,57392926550,40150,40050,40150,40050,28117
20250221,114800,56265109100,40050,40000,40100,39950,67288
20250221,114700,53570771550,39950,39950,40000,39950,1532
20250221,114600,53509513650,40000,40000,40000,39950,1796
20250221,114500,53437714150,40000,40000,40000,39950,703
20250221,114400,53409600400,40000,40000,40000,39950,1474
20250221,114300,53350673150,40000,40000,40000,39950,1610
20250221,114200,53286334950,40000,39950,40000,39950,1845
20250221,114100,53212546800,40000,39950,40000,39950,1291
20250221,114000,53160938000,40000,39950,40000,39950,946
20250221,113900,53123106900,40000,40000,40000,39950,6036
20250221,113800,52881945100,40000,40000,40000,39950,1277
20250221,113700,52830885700,40000,40000,40000,39950,903
20250221,113600,52794791350,40000,39950,40000,39950,2099
20250221,113500,52710856450,40000,40000,40000,39950,3592
20250221,113400,52567217800,40000,40000,40000,39950,1186
20250221,113300,52519790050,40000,40000,40000,39950,2709
20250221,113200,52411476650,39950,40000,40000,39950,1349
20250221,113100,52357538050,39950,40000,40000,39950,2955
20250221,113000,52239382350,40000,39950,40000,39950,1450
20250221,112900,52181397950,39950,39950,40000,39950,4719
20250221,112800,51992812050,40000,40000,40000,39950,2597
20250221,112700,51888962300,40000,39950,40000,39950,1286
20250221,112600,51837535750,40000,39950,40000,39950,3447
20250221,112500,51699681850,40000,39950,40000,39950,6466
20250221,112400,51441314250,40000,39950,40000,39900,14789
20250221,112300,50850497750,39900,39950,39950,39900,2633
20250221,112200,50745416700,39950,39950,39950,39900,2620
20250221,112100,50640803800,39900,39950,39950,39900,1537
20250221,112000,50579446650,39950,39900,39950,39900,1166
20250221,111900,50532893850,39950,39900,39950,39900,1595
20250221,111800,50469227000,39900,39950,39950,39900,4667
20250221,111700,50282968100,39950,39950,39950,39900,971
20250221,111600,50244186050,39900,39900,39950,39900,1279
20250221,111500,50193110600,39950,39950,40000,39900,1663
20250221,111400,50126681850,39950,40000,40000,39950,1317
20250221,111300,50074022350,40000,40000,40000,39950,8202
20250221,111200,49746335000,40000,40000,40000,39950,966
20250221,111100,49707704300,40000,40000,40000,39950,1185
20250221,111000,49660317550,40000,40000,40000,39950,1150
20250221,110900,49614331500,40000,39950,40000,39900,6230
20250221,110800,49365422900,39950,39900,39950,39900,1552
20250221,110700,49303454800,39950,39950,39950,39900,2231
20250221,110600,49214368300,39950,39950,39950,39900,916
20250221,110500,49177787500,39950,39950,39950,39900,3597
20250221,110400,49034132150,39950,39900,39950,39900,2314
20250221,110300,48941696350,39900,39950,39950,39900,1426
20250221,110200,48884740150,39950,39900,40000,39900,3310
20250221,110100,48752536800,39950,40000,40000,39900,4772
20250221,110000,48561916550,40000,40000,40000,39950,3915
20250221,105900,48405477100,40000,40000,40000,39950,4294
20250221,105800,48233895750,40000,40000,40000,39950,2155
20250221,105700,48147765800,39950,40000,40000,39950,927
20250221,105600,48110707850,39950,39950,40000,39950,1467
20250221,105500,48052050850,39950,39950,40000,39950,5597
20250221,105400,47828250000,40000,40000,40000,39950,2034
20250221,105300,47746933850,40000,39900,40000,39900,8753
20250221,105200,47397167350,39950,39900,39950,39900,1382
20250221,105100,47341970300,39900,39900,39950,39900,668
20250221,105000,47315297650,39900,39950,39950,39900,3681
20250221,104900,47168263700,39950,39950,39950,39900,2450
20250221,104800,47070463700,39950,40000,40000,39900,7019
20250221,104700,46790051750,40000,39950,40000,39950,3194
20250221,104600,46662328950,40000,39950,40000,39950,831
20250221,104500,46629112300,39950,40000,40000,39950,2316
20250221,104400,46536541650,40000,40000,40000,39950,1941
20250221,104300,46458923800,40000,40000,40000,39950,1585
20250221,104200,46395558650,40000,40000,40050,39950,12300
20250221,104100,45903620500,40000,40000,40050,40000,2540
20250221,104000,45801956650,40000,40000,40050,40000,2188
20250221,103900,45714385600,40000,40050,40050,40000,4314
20250221,103800,45541716050,40000,40000,40050,39950,21752
20250221,103700,44671563000,39950,40000,40000,39950,1713
20250221,103600,44603105400,39950,40000,40000,39950,1969
20250221,103500,44524395300,40000,40000,40000,39950,2910
20250221,103400,44408046300,40000,40000,40000,39950,1591
20250221,103300,44344429200,40000,39950,40000,39950,2441
20250221,103200,44246869500,40000,40000,40000,39950,1766
20250221,103100,44176280500,40000,40000,40000,39950,1094
20250221,103000,44132552700,40000,39950,40000,39950,24246
20250221,102900,43163594450,39950,39950,39950,39900,1064
20250221,102800,43121095050,39950,39900,39950,39900,930
20250221,102700,43083963650,39900,39950,39950,39850,5140
20250221,102600,42878856600,39950,39950,39950,39900,3951
20250221,102500,42721176750,39900,39900,39950,39900,1542
20250221,102400,42659629700,39900,39900,39950,39900,2563
20250221,102300,42557344200,39950,39900,39950,39900,3838
20250221,102200,42404036900,39900,39900,39950,39850,10344
20250221,102100,41991325050,39900,39900,39900,39800,6811
20250221,102000,41719933700,39900,39850,39900,39850,2325
20250221,101900,41627273000,39900,39900,39900,39850,4159
20250221,101800,41461461950,39900,39900,39900,39850,1964
20250221,101700,41383186650,39900,39900,39900,39850,949
20250221,101600,41345331650,39900,39850,39900,39850,9364
20250221,101500,40971994350,39850,39850,39850,39800,1207
20250221,101400,40923936450,39850,39900,39900,39750,16857
20250221,101300,40252686400,39850,39900,39900,39850,4756
20250221,101200,40063124800,39900,39800,39900,39800,3125
20250221,101100,39938546950,39850,39850,39900,39800,8405
20250221,101000,39603597150,39850,39900,39900,39850,1543
20250221,100900,39542049850,39850,39800,39900,39750,26850
20250221,100800,38472684500,39800,39800,39800,39750,2896
20250221,100700,38357477550,39800,39800,39800,39750,1666
20250221,100600,38291214900,39800,39800,39800,39750,954
20250221,100500,38253260600,39800,39800,39800,39750,2190
20250221,100400,38166153700,39750,39800,39800,39750,2674
20250221,100300,38059841350,39750,39800,39800,39750,3454
20250221,100200,37922525650,39800,39800,39800,39750,2139
20250221,100100,37837466150,39800,39750,39850,39750,6915
20250221,100000,37562232250,39750,39800,39800,39750,2888
20250221,095900,37447397100,39800,39750,39800,39750,2445
20250221,095800,37350120900,39750,39750,39750,39700,7893
20250221,095700,37036377300,39750,39700,39750,39700,6308
20250221,095600,36785903600,39700,39700,39750,39700,3362
20250221,095500,36652415200,39700,39700,39750,39700,8590
20250221,095400,36311309850,39700,39750,39800,39700,10233
20250221,095300,35904617750,39800,39800,39850,39750,5135
20250221,095200,35700268350,39850,39850,39850,39800,2857
20250221,095100,35586524700,39800,39850,39850,39800,2447
20250221,095000,35489101100,39850,39850,39900,39800,10512
20250221,094900,35070231100,39850,39750,39900,39750,11438
20250221,094800,34614719300,39800,39800,39800,39750,2475
20250221,094700,34516314800,39750,39800,39800,39750,5049
20250221,094600,34315584900,39800,39750,39800,39700,12646
20250221,094500,33812977450,39700,39650,39750,39650,7170
20250221,094400,33528252150,39700,39650,39700,39600,11300
20250221,094300,33080086550,39650,39650,39650,39600,5171
20250221,094200,32875256450,39600,39650,39700,39600,28361
20250221,094100,31751395150,39650,39800,39800,39650,51243
20250221,094000,29715954900,39800,39850,39850,39750,14334
20250221,093900,29145592250,39850,39900,39900,39800,7002
20250221,093800,28866432600,39900,39900,39900,39800,6819
20250221,093700,28594584150,39850,39850,39900,39800,18016
20250221,093600,27876886250,39850,39850,39850,39800,21673
20250221,093500,27014275850,39850,39850,39850,39800,5215
20250221,093400,26806658850,39850,39850,39850,39800,3047
20250221,093300,26685330800,39850,39800,39850,39800,3801
20250221,093200,26534003100,39850,39850,39850,39800,2259
20250221,093100,26444052150,39850,39850,39850,39800,3735
20250221,093000,26295370850,39850,39850,39850,39800,4261
20250221,092900,26125738550,39850,39850,39850,39800,7859
20250221,092800,25812870150,39800,39950,39950,39800,20339
20250221,092700,25001489000,39950,39850,39950,39850,9099
20250221,092600,24638659650,39850,39800,39850,39800,5728
20250221,092500,24410632950,39800,39750,39800,39750,23442
20250221,092400,23478128100,39750,39850,39850,39750,12728
20250221,092300,22971643850,39850,39950,39950,39800,51574
20250221,092200,20916303550,39950,39950,39950,39900,16370
20250221,092100,20262644400,40000,40050,40050,39950,27698
20250221,092000,19155208700,40000,40050,40050,40000,3909
20250221,091900,18998811700,40000,40050,40100,40000,18386
20250221,091800,18262767550,40050,40100,40100,40050,7125
20250221,091700,17977208900,40100,40150,40150,40100,21902
20250221,091600,17098725450,40100,40150,40150,40100,8634
20250221,091500,16752332150,40100,40100,40150,40050,20548
20250221,091400,15928317200,40100,40100,40150,40050,30619
20250221,091300,14700558000,40100,40000,40150,40000,17815
20250221,091200,13986508950,40000,40000,40050,39950,10430
20250221,091100,13569017850,40000,39950,40050,39900,19777
20250221,091000,12777937400,39950,39950,39950,39900,5048
20250221,090900,12576380450,39950,39900,39950,39850,23766
20250221,090800,11628686900,39900,39950,40000,39900,10478
20250221,090700,11210351050,39950,40100,40100,39900,24809
20250221,090600,10218541450,40050,40050,40200,40000,40741
20250221,090500,8584286050,40050,40000,40100,39950,15361
20250221,090400,7969473250,40000,40050,40050,39950,17039
20250221,090300,7287890700,40000,40000,40100,40000,20507
20250221,090200,6467053400,40000,40100,40200,40000,40757
20250221,090100,4832200100,40100,39950,40150,39950,57950
20250221,090000,2511783750,39950,40000,40050,39900,61647
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 192100 96987278300 39900 39900 39900 39900 97326
3 20250221 192000 96987278300 39900 39900 39900 39900 0
4 20250221 191900 96987278300 39900 39900 39900 39900 0
5 20250221 191800 96987278300 39900 39900 39900 39900 0
6 20250221 191700 96987278300 39900 39900 39900 39900 0
7 20250221 191600 96987278300 39900 39900 39900 39900 0
8 20250221 191500 96987278300 39900 39900 39900 39900 0
9 20250221 191400 96987278300 39900 39900 39900 39900 0
10 20250221 191300 96987278300 39900 39900 39900 39900 0
11 20250221 191200 96987278300 39900 39900 39900 39900 0
12 20250221 191100 96987278300 39900 39900 39900 39900 0
13 20250221 191000 96987278300 39900 39900 39900 39900 0
14 20250221 190900 96987278300 39900 39900 39900 39900 0
15 20250221 190800 96987278300 39900 39900 39900 39900 0
16 20250221 190700 96987278300 39900 39900 39900 39900 0
17 20250221 190600 96987278300 39900 39900 39900 39900 0
18 20250221 190500 96987278300 39900 39900 39900 39900 0
19 20250221 190400 96987278300 39900 39900 39900 39900 0
20 20250221 190300 96987278300 39900 39900 39900 39900 0
21 20250221 190200 96987278300 39900 39900 39900 39900 0
22 20250221 190100 96987278300 39900 39900 39900 39900 0
23 20250221 190000 96987278300 39900 39900 39900 39900 0
24 20250221 185900 96987278300 39900 39900 39900 39900 0
25 20250221 185800 96987278300 39900 39900 39900 39900 0
26 20250221 185700 96987278300 39900 39900 39900 39900 0
27 20250221 185600 96987278300 39900 39900 39900 39900 0
28 20250221 185500 96987278300 39900 39900 39900 39900 0
29 20250221 185400 96987278300 39900 39900 39900 39900 0
30 20250221 185300 96987278300 39900 39900 39900 39900 0
31 20250221 185200 96987278300 39900 39900 39900 39900 0
32 20250221 185100 96987278300 39900 39900 39900 39900 97326
33 20250221 185000 96987278300 39900 39900 39900 39900 0
34 20250221 184900 96987278300 39900 39900 39900 39900 0
35 20250221 184800 96987278300 39900 39900 39900 39900 0
36 20250221 184700 96987278300 39900 39900 39900 39900 0
37 20250221 184600 96987278300 39900 39900 39900 39900 0
38 20250221 184500 96987278300 39900 39900 39900 39900 0
39 20250221 184400 96987278300 39900 39900 39900 39900 0
40 20250221 184300 96987278300 39900 39900 39900 39900 0
41 20250221 184200 96987278300 39900 39900 39900 39900 0
42 20250221 184100 96987278300 39900 39900 39900 39900 0
43 20250221 184000 96987278300 39900 39900 39900 39900 0
44 20250221 183900 96987278300 39900 39900 39900 39900 0
45 20250221 183800 96987278300 39900 39900 39900 39900 0
46 20250221 183700 96987278300 39900 39900 39900 39900 0
47 20250221 183600 96987278300 39900 39900 39900 39900 0
48 20250221 183500 96987278300 39900 39900 39900 39900 0
49 20250221 183400 96987278300 39900 39900 39900 39900 0
50 20250221 183300 96987278300 39900 39900 39900 39900 0
51 20250221 183200 96987278300 39900 39900 39900 39900 0
52 20250221 183100 96987278300 39900 39900 39900 39900 0
53 20250221 183000 96987278300 39900 39900 39900 39900 0
54 20250221 182900 96987278300 39900 39900 39900 39900 0
55 20250221 182800 96987278300 39900 39900 39900 39900 0
56 20250221 182700 96987278300 39900 39900 39900 39900 0
57 20250221 182600 96987278300 39900 39900 39900 39900 0
58 20250221 182500 96987278300 39900 39900 39900 39900 0
59 20250221 182400 96987278300 39900 39900 39900 39900 0
60 20250221 182300 96987278300 39900 39900 39900 39900 0
61 20250221 182200 96987278300 39900 39900 39900 39900 0
62 20250221 182100 96987278300 39900 39900 39900 39900 97326
63 20250221 182000 96987278300 39900 39900 39900 39900 0
64 20250221 181900 96987278300 39900 39900 39900 39900 0
65 20250221 181800 96987278300 39900 39900 39900 39900 0
66 20250221 181700 96987278300 39900 39900 39900 39900 0
67 20250221 181600 96987278300 39900 39900 39900 39900 0
68 20250221 181500 96987278300 39900 39900 39900 39900 0
69 20250221 181400 96987278300 39900 39900 39900 39900 0
70 20250221 181300 96987278300 39900 39900 39900 39900 0
71 20250221 181200 96987278300 39900 39900 39900 39900 0
72 20250221 181100 96987278300 39900 39900 39900 39900 0
73 20250221 181000 96987278300 39900 39900 39900 39900 0
74 20250221 180900 96987278300 39900 39900 39900 39900 0
75 20250221 180800 96987278300 39900 39900 39900 39900 0
76 20250221 180700 96987278300 39900 39900 39900 39900 0
77 20250221 180600 96987278300 39900 39900 39900 39900 0
78 20250221 180500 96987278300 39900 39900 39900 39900 0
79 20250221 180400 96987278300 39900 39900 39900 39900 0
80 20250221 180300 96987278300 39900 39900 39900 39900 0
81 20250221 180200 96987278300 39900 39900 39900 39900 0
82 20250221 180100 96987278300 39900 39900 39900 39900 0
83 20250221 180000 96987278300 39900 39900 39900 39900 0
84 20250221 175900 96987278300 39900 39900 39900 39900 0
85 20250221 175800 96987278300 39900 39900 39900 39900 0
86 20250221 175700 96987278300 39900 39900 39900 39900 0
87 20250221 175600 96987278300 39900 39900 39900 39900 0
88 20250221 175500 96987278300 39900 39900 39900 39900 0
89 20250221 175400 96987278300 39900 39900 39900 39900 0
90 20250221 175300 96987278300 39900 39900 39900 39900 0
91 20250221 175200 96987278300 39900 39900 39900 39900 0
92 20250221 175100 96987278300 39900 39900 39900 39900 97326
93 20250221 175000 96987278300 39900 39900 39900 39900 0
94 20250221 174900 96987278300 39900 39900 39900 39900 0
95 20250221 174800 96987278300 39900 39900 39900 39900 0
96 20250221 174700 96987278300 39900 39900 39900 39900 0
97 20250221 174600 96987278300 39900 39900 39900 39900 0
98 20250221 174500 96987278300 39900 39900 39900 39900 0
99 20250221 174400 96987278300 39900 39900 39900 39900 0
100 20250221 174300 96987278300 39900 39900 39900 39900 0
101 20250221 174200 96987278300 39900 39900 39900 39900 0
102 20250221 174100 96987278300 39900 39900 39900 39900 0
103 20250221 174000 96987278300 39900 39900 39900 39900 0
104 20250221 173900 96987278300 39900 39900 39900 39900 0
105 20250221 173800 96987278300 39900 39900 39900 39900 0
106 20250221 173700 96987278300 39900 39900 39900 39900 0
107 20250221 173600 96987278300 39900 39900 39900 39900 0
108 20250221 173500 96987278300 39900 39900 39900 39900 0
109 20250221 173400 96987278300 39900 39900 39900 39900 0
110 20250221 173300 96987278300 39900 39900 39900 39900 0
111 20250221 173200 96987278300 39900 39900 39900 39900 0
112 20250221 173100 96987278300 39900 39900 39900 39900 0
113 20250221 173000 96987278300 39900 39900 39900 39900 0
114 20250221 172900 96987278300 39900 39900 39900 39900 0
115 20250221 172800 96987278300 39900 39900 39900 39900 0
116 20250221 172700 96987278300 39900 39900 39900 39900 0
117 20250221 172600 96987278300 39900 39900 39900 39900 0
118 20250221 172500 96987278300 39900 39900 39900 39900 0
119 20250221 172400 96987278300 39900 39900 39900 39900 0
120 20250221 172300 96987278300 39900 39900 39900 39900 0
121 20250221 172200 96987278300 39900 39900 39900 39900 0
122 20250221 172100 96987278300 39900 39900 39900 39900 97326
123 20250221 172000 96987278300 39900 39900 39900 39900 0
124 20250221 171900 96987278300 39900 39900 39900 39900 0
125 20250221 171800 96987278300 39900 39900 39900 39900 0
126 20250221 171700 96987278300 39900 39900 39900 39900 0
127 20250221 171600 96987278300 39900 39900 39900 39900 0
128 20250221 171500 96987278300 39900 39900 39900 39900 0
129 20250221 171400 96987278300 39900 39900 39900 39900 0
130 20250221 171300 96987278300 39900 39900 39900 39900 0
131 20250221 171200 96987278300 39900 39900 39900 39900 0
132 20250221 171100 96987278300 39900 39900 39900 39900 0
133 20250221 171000 96987278300 39900 39900 39900 39900 0
134 20250221 170900 96987278300 39900 39900 39900 39900 0
135 20250221 170800 96987278300 39900 39900 39900 39900 0
136 20250221 170700 96987278300 39900 39900 39900 39900 0
137 20250221 170600 96987278300 39900 39900 39900 39900 0
138 20250221 170500 96987278300 39900 39900 39900 39900 0
139 20250221 170400 96987278300 39900 39900 39900 39900 0
140 20250221 170300 96987278300 39900 39900 39900 39900 0
141 20250221 170200 96987278300 39900 39900 39900 39900 0
142 20250221 170100 96987278300 39900 39900 39900 39900 0
143 20250221 170000 96987278300 39900 39900 39900 39900 0
144 20250221 165900 96987278300 39900 39900 39900 39900 0
145 20250221 165800 96987278300 39900 39900 39900 39900 0
146 20250221 165700 96987278300 39900 39900 39900 39900 0
147 20250221 165600 96987278300 39900 39900 39900 39900 0
148 20250221 165500 96987278300 39900 39900 39900 39900 0
149 20250221 165400 96987278300 39900 39900 39900 39900 0
150 20250221 165300 96987278300 39900 39900 39900 39900 0
151 20250221 165200 96987278300 39900 39900 39900 39900 0
152 20250221 165100 96987278300 39900 39900 39900 39900 97326
153 20250221 165000 96987278300 39900 39900 39900 39900 0
154 20250221 164900 96987278300 39900 39900 39900 39900 0
155 20250221 164800 96987278300 39900 39900 39900 39900 0
156 20250221 164700 96987278300 39900 39900 39900 39900 0
157 20250221 164600 96987278300 39900 39900 39900 39900 0
158 20250221 164500 96987278300 39900 39900 39900 39900 0
159 20250221 164400 96987278300 39900 39900 39900 39900 0
160 20250221 164300 96987278300 39900 39900 39900 39900 0
161 20250221 164200 96987278300 39900 39900 39900 39900 0
162 20250221 164100 96987278300 39900 39900 39900 39900 0
163 20250221 164000 96987278300 39900 39900 39900 39900 0
164 20250221 163900 96987278300 39900 39900 39900 39900 0
165 20250221 163800 96987278300 39900 39900 39900 39900 0
166 20250221 163700 96987278300 39900 39900 39900 39900 0
167 20250221 163600 96987278300 39900 39900 39900 39900 0
168 20250221 163500 96987278300 39900 39900 39900 39900 0
169 20250221 163400 96987278300 39900 39900 39900 39900 0
170 20250221 163300 96987278300 39900 39900 39900 39900 0
171 20250221 163200 96987278300 39900 39900 39900 39900 0
172 20250221 163100 96987278300 39900 39900 39900 39900 0
173 20250221 163000 96987278300 39900 39900 39900 39900 0
174 20250221 162900 96987278300 39900 39900 39900 39900 0
175 20250221 162800 96987278300 39900 39900 39900 39900 0
176 20250221 162700 96987278300 39900 39900 39900 39900 0
177 20250221 162600 96987278300 39900 39900 39900 39900 0
178 20250221 162500 96987278300 39900 39900 39900 39900 0
179 20250221 162400 96987278300 39900 39900 39900 39900 0
180 20250221 162300 96987278300 39900 39900 39900 39900 0
181 20250221 162200 96987278300 39900 39900 39900 39900 0
182 20250221 162100 96987278300 39900 39900 39900 39900 97326
183 20250221 162000 96987278300 39900 39900 39900 39900 0
184 20250221 161900 96987278300 39900 39900 39900 39900 0
185 20250221 161800 96987278300 39900 39900 39900 39900 0
186 20250221 161700 96987278300 39900 39900 39900 39900 0
187 20250221 161600 96987278300 39900 39900 39900 39900 0
188 20250221 161500 96987278300 39900 39900 39900 39900 0
189 20250221 161400 96987278300 39900 39900 39900 39900 0
190 20250221 161300 96987278300 39900 39900 39900 39900 0
191 20250221 161200 96987278300 39900 39900 39900 39900 0
192 20250221 161100 96987278300 39900 39900 39900 39900 0
193 20250221 161000 96987278300 39900 39900 39900 39900 0
194 20250221 160900 96987278300 39900 39900 39900 39900 0
195 20250221 160800 96987278300 39900 39900 39900 39900 0
196 20250221 160700 96987278300 39900 39900 39900 39900 0
197 20250221 160600 96987278300 39900 39900 39900 39900 0
198 20250221 160500 96987278300 39900 39900 39900 39900 0
199 20250221 160400 96987278300 39900 39900 39900 39900 0
200 20250221 160300 96987278300 39900 39900 39900 39900 0
201 20250221 160200 96987278300 39900 39900 39900 39900 0
202 20250221 160100 96987278300 39900 39900 39900 39900 0
203 20250221 160000 96987278300 39900 39900 39900 39900 0
204 20250221 155900 96987278300 39900 39900 39900 39900 0
205 20250221 155800 96987278300 39900 39900 39900 39900 0
206 20250221 155700 96987278300 39900 39900 39900 39900 0
207 20250221 155600 96987278300 39900 39900 39900 39900 0
208 20250221 155500 96987278300 39900 39900 39900 39900 0
209 20250221 155400 96987278300 39900 39900 39900 39900 0
210 20250221 155300 96987278300 39900 39900 39900 39900 0
211 20250221 155200 96987278300 39900 39900 39900 39900 0
212 20250221 155100 96987278300 39900 39900 39900 39900 97326
213 20250221 155000 96987278300 39900 39900 39900 39900 0
214 20250221 154900 96987278300 39900 39900 39900 39900 0
215 20250221 154800 96987278300 39900 39900 39900 39900 0
216 20250221 154700 96987278300 39900 39900 39900 39900 0
217 20250221 154600 96987278300 39900 39900 39900 39900 0
218 20250221 154500 96987278300 39900 39900 39900 39900 0
219 20250221 154400 96987278300 39900 39900 39900 39900 0
220 20250221 154300 96987278300 39900 39900 39900 39900 0
221 20250221 154200 96987278300 39900 39900 39900 39900 0
222 20250221 154100 96987278300 39900 39900 39900 39900 0
223 20250221 154000 96987278300 39900 39900 39900 39900 0
224 20250221 153900 96987278300 39900 39900 39900 39900 0
225 20250221 153800 96987278300 39900 39900 39900 39900 0
226 20250221 153700 96987278300 39900 39900 39900 39900 0
227 20250221 153600 96987278300 39900 39900 39900 39900 0
228 20250221 153500 96987278300 39900 39900 39900 39900 0
229 20250221 153400 96987278300 39900 39900 39900 39900 0
230 20250221 153300 96987278300 39900 39900 39900 39900 0
231 20250221 153200 96987278300 39900 39900 39900 39900 0
232 20250221 153100 96987278300 39900 39900 39900 39900 0
233 20250221 153000 96987278300 39900 39900 39900 39900 97326
234 20250221 152900 93103970900 39950 39950 39950 39950 0
235 20250221 152800 93103970900 39950 39950 39950 39950 0
236 20250221 152700 93103970900 39950 39950 39950 39950 0
237 20250221 152600 93103970900 39950 39950 39950 39950 0
238 20250221 152500 93103970900 39950 39950 39950 39950 0
239 20250221 152400 93103970900 39950 39950 39950 39950 0
240 20250221 152300 93103970900 39950 39950 39950 39950 0
241 20250221 152200 93103970900 39950 39950 39950 39950 0
242 20250221 152100 93103970900 39950 39950 39950 39950 0
243 20250221 152000 93103970900 39950 39950 39950 39950 0
244 20250221 151900 93103970900 39950 39950 40000 39950 11283
245 20250221 151800 92652821200 39950 39950 40000 39950 1768
246 20250221 151700 92582139350 40000 39950 40000 39900 11296
247 20250221 151600 92130840850 39950 39950 39950 39900 2510
248 20250221 151500 92030596650 39950 39900 39950 39900 2186
249 20250221 151400 91943302350 39950 39850 39950 39850 2969
250 20250221 151300 91824832250 39850 39900 39950 39850 33881
251 20250221 151200 90472897850 39950 39900 39950 39900 1565
252 20250221 151100 90410402800 39900 39950 39950 39900 3327
253 20250221 151000 90277507900 39950 39900 39950 39900 2445
254 20250221 150900 90179844900 39950 39950 40000 39900 16194
255 20250221 150800 89532926600 39950 39950 40000 39950 8677
256 20250221 150700 89186100700 39950 39950 40000 39950 7141
257 20250221 150600 88900784100 39950 40000 40000 39950 8236
258 20250221 150500 88571711550 40000 39950 40000 39950 3874
259 20250221 150400 88416875650 40000 39950 40000 39950 4594
260 20250221 150300 88233286450 39950 40000 40000 39950 5107
261 20250221 150200 88029216300 40000 39950 40000 39950 2142
262 20250221 150100 87943551700 39950 39950 40000 39950 719
263 20250221 150000 87914805500 39950 40000 40000 39950 3123
264 20250221 145900 87790017600 40000 39950 40000 39950 9507
265 20250221 145800 87410003450 40000 39950 40000 39950 1906
266 20250221 145700 87333807050 40000 39950 40000 39900 5079
267 20250221 145600 87130885200 39900 39950 39950 39900 4567
268 20250221 145500 86948449800 39950 39950 39950 39900 1124
269 20250221 145400 86903558750 39950 39950 39950 39900 3754
270 20250221 145300 86753716250 39900 39900 39950 39900 968
271 20250221 145200 86715062100 39950 39950 39950 39900 1504
272 20250221 145100 86654995300 39900 39950 39950 39900 1652
273 20250221 145000 86589012600 39900 39950 39950 39900 1265
274 20250221 144900 86538496200 39950 39950 39950 39900 7096
275 20250221 144800 86255155650 39950 39950 39950 39900 10859
276 20250221 144700 85821667050 39950 39950 39950 39900 7392
277 20250221 144600 85526660950 39900 40050 40050 39900 17523
278 20250221 144500 84826507500 40000 40000 40050 40000 3818
279 20250221 144400 84673757050 40000 39950 40050 39950 11302
280 20250221 144300 84221671000 40000 39950 40000 39950 1947
281 20250221 144200 84143821400 40000 39950 40000 39950 12124
282 20250221 144100 83658925850 39950 40000 40000 39950 3199
283 20250221 144000 83531090800 39950 40000 40000 39950 3266
284 20250221 143900 83400556950 39950 40000 40000 39950 1991
285 20250221 143800 83320977200 39950 40000 40000 39950 12969
286 20250221 143700 82802505650 39950 39950 40000 39950 2038
287 20250221 143600 82721054950 39950 40000 40000 39950 2091
288 20250221 143500 82637448350 39950 39950 40000 39950 3087
289 20250221 143400 82514081050 40000 40000 40000 39950 1502
290 20250221 143300 82454037850 39950 40000 40000 39950 2559
291 20250221 143200 82351698350 39950 39950 40000 39950 1837
292 20250221 143100 82278246550 40000 39950 40000 39950 1216
293 20250221 143000 82229625750 40000 39950 40000 39950 923
294 20250221 142900 82192721050 40000 39950 40000 39950 2731
295 20250221 142800 82083492600 40000 39950 40000 39950 2018
296 20250221 142700 82002845600 39950 40000 40000 39950 943
297 20250221 142600 81965142750 40000 40000 40000 39950 921
298 20250221 142500 81928318100 40000 39950 40000 39950 1702
299 20250221 142400 81860281950 40000 40000 40000 39950 1935
300 20250221 142300 81782955100 40000 40000 40000 39950 3383
301 20250221 142200 81647780900 40000 40000 40000 39950 31050
302 20250221 142100 80405806950 40000 40000 40000 39950 4136
303 20250221 142000 80240392650 40000 39950 40000 39950 1662
304 20250221 141900 80173956000 40000 40000 40000 39950 878
305 20250221 141800 80138851250 40000 40000 40000 39950 1251
306 20250221 141700 80088827850 39950 39950 40000 39950 953
307 20250221 141600 80050729150 39950 40000 40000 39950 1489
308 20250221 141500 79991206700 40000 40000 40000 39950 3105
309 20250221 141400 79867138750 40000 40000 40000 39950 906
310 20250221 141300 79830920400 40000 40000 40000 39950 3037
311 20250221 141200 79709541050 40000 39950 40000 39950 1278
312 20250221 141100 79658464950 39950 40000 40000 39950 1185
313 20250221 141000 79611075600 40000 39950 40000 39950 1449
314 20250221 140900 79553164850 40000 39950 40000 39950 1508
315 20250221 140800 79492881600 39900 39950 40000 39900 1858
316 20250221 140700 79418652950 39950 39950 40000 39950 1887
317 20250221 140600 79343236450 40000 40000 40000 39950 2757
318 20250221 140500 79233069100 39950 39950 40000 39950 821
319 20250221 140400 79200249700 40000 39950 40000 39950 932
320 20250221 140300 79163002050 39950 39950 40000 39900 2391
321 20250221 140200 79067466100 39900 39950 40000 39900 11607
322 20250221 140100 78603843600 39950 39950 39950 39900 560
323 20250221 140000 78581484350 39900 39950 40000 39900 14829
324 20250221 135900 77989132850 39950 39950 40000 39950 3425
325 20250221 135800 77852277700 39950 39950 40000 39950 2730
326 20250221 135700 77743107350 39950 40000 40000 39950 2946
327 20250221 135600 77625405350 39950 39950 40000 39900 4101
328 20250221 135500 77461549700 39950 39950 39950 39900 1010
329 20250221 135400 77421221100 39950 39900 39950 39900 2175
330 20250221 135300 77334367200 39900 39900 39950 39900 1303
331 20250221 135200 77282348900 39900 39950 39950 39900 1915
332 20250221 135100 77205887750 39900 39950 40000 39900 6274
333 20250221 135000 76955248950 40000 39950 40000 39950 1415
334 20250221 134900 76898701050 39950 39950 40000 39950 1261
335 20250221 134800 76848309600 39950 39950 40000 39900 18243
336 20250221 134700 76118957600 39950 39950 40000 39900 5341
337 20250221 134600 75905392000 40000 39950 40000 39900 19007
338 20250221 134500 75145647100 39950 40000 40000 39950 1293
339 20250221 134400 75093945300 39950 39950 40000 39950 3361
340 20250221 134300 74959651450 40000 40000 40000 39950 591
341 20250221 134200 74936016700 40000 39950 40000 39900 5739
342 20250221 134100 74706696050 39950 39950 39950 39900 2328
343 20250221 134000 74613711700 39950 39950 39950 39900 1391
344 20250221 133900 74558153850 39900 39950 39950 39900 510
345 20250221 133800 74537787450 39950 39950 39950 39900 2238
346 20250221 133700 74448450250 39900 39900 39950 39900 2434
347 20250221 133600 74351243250 39950 39900 39950 39900 1262
348 20250221 133500 74300844750 39950 39900 39950 39900 1203
349 20250221 133400 74252838550 39900 39900 39950 39900 1149
350 20250221 133300 74206958450 39950 39950 39950 39900 6366
351 20250221 133200 73952646000 39950 40000 40000 39900 1213
352 20250221 133100 73904194250 39950 39950 40000 39950 10426
353 20250221 133000 73487640050 40000 40000 40000 39950 1079
354 20250221 132900 73444503650 39950 40000 40000 39950 740
355 20250221 132800 73414920150 40000 40000 40000 39950 1076
356 20250221 132700 73371925900 40000 40000 40000 39950 1286
357 20250221 132600 73320506900 40000 40000 40000 39950 1905
358 20250221 132500 73244360750 39950 40000 40000 39950 1218
359 20250221 132400 73195674050 40000 40000 40000 39950 987
360 20250221 132300 73156220700 40000 39950 40000 39950 1840
361 20250221 132200 73082682250 40000 40000 40000 39950 904
362 20250221 132100 73046546250 39950 40000 40000 39950 1630
363 20250221 132000 72981372050 40000 40000 40000 39950 1662
364 20250221 131900 72914931700 39950 39950 40000 39950 736
365 20250221 131800 72885501400 39950 40000 40000 39950 813
366 20250221 131700 72852997450 39950 39900 39950 39900 2638
367 20250221 131600 72747641750 39900 39900 39950 39900 1593
368 20250221 131500 72684025150 39900 39900 39950 39900 2836
369 20250221 131400 72570807000 39950 40000 40000 39900 10148
370 20250221 131300 72165396650 40000 40000 40000 39950 3180
371 20250221 131200 72038296100 40000 40000 40000 39950 1204
372 20250221 131100 71990148100 39950 39950 40000 39950 1080
373 20250221 131000 71946966650 39950 40050 40100 39950 27928
374 20250221 130900 70829999900 40050 40100 40100 40050 2658
375 20250221 130800 70723534350 40100 40050 40100 40050 1387
376 20250221 130700 70667957250 40050 40100 40100 40050 2411
377 20250221 130600 70571368700 40100 40050 40100 40050 1398
378 20250221 130500 70515334100 40050 40050 40100 40050 875
379 20250221 130400 70480249400 40050 40000 40100 40000 3984
380 20250221 130300 70320678600 40000 40050 40050 40000 1887
381 20250221 130200 70245138750 40050 40000 40050 40000 1011
382 20250221 130100 70204667300 40050 40050 40050 40000 1442
383 20250221 130000 70146933900 40050 40050 40050 40000 1494
384 20250221 125900 70087148900 40000 40050 40050 40000 3657
385 20250221 125800 69940824850 40050 40050 40100 40000 3802
386 20250221 125700 69788577050 40050 40100 40100 40050 3797
387 20250221 125600 69636476750 40050 40100 40100 40050 1126
388 20250221 125500 69591360200 40100 40050 40100 40000 2364
389 20250221 125400 69496659100 40050 40050 40100 40000 3940
390 20250221 125300 69338851850 40050 40050 40050 40000 3693
391 20250221 125200 69190954800 40000 40000 40050 40000 2363
392 20250221 125100 69096331200 40050 40050 40050 40000 2131
393 20250221 125000 69011036100 40050 40000 40050 40000 1310
394 20250221 124900 68958588250 40000 40000 40050 40000 979
395 20250221 124800 68919387150 40050 40050 40050 40000 768
396 20250221 124700 68888631100 40050 40050 40050 40000 1316
397 20250221 124600 68835950000 40050 40050 40050 40000 1933
398 20250221 124500 68758538200 40050 40000 40050 40000 1228
399 20250221 124400 68709361350 40050 40050 40050 40000 1224
400 20250221 124300 68660375750 40050 40000 40050 40000 2764
401 20250221 124200 68549764550 40000 40050 40050 40000 2979
402 20250221 124100 68430459600 40050 40050 40050 40000 1333
403 20250221 124000 68377124300 40000 40000 40050 40000 1961
404 20250221 123900 68298611550 40050 40050 40050 40000 4814
405 20250221 123800 68106025250 40000 40000 40050 40000 1634
406 20250221 123700 68040645800 40050 40000 40050 40000 1427
407 20250221 123600 67983544600 40050 40050 40050 40000 1919
408 20250221 123500 67906717750 40050 40050 40050 40000 918
409 20250221 123400 67869958000 40050 40050 40050 40000 1852
410 20250221 123300 67795812200 40050 40050 40050 40000 999
411 20250221 123200 67755803000 40050 40000 40050 40000 999
412 20250221 123100 67715814650 40050 40050 40050 40000 9004
413 20250221 123000 67355566900 40050 40050 40050 40000 3375
414 20250221 122900 67220541300 40050 40050 40050 40000 774
415 20250221 122800 67189550500 40050 40100 40100 40000 985
416 20250221 122700 67150104700 40000 40050 40100 40000 1950
417 20250221 122600 67072019450 40050 40100 40100 40000 1978
418 20250221 122500 66992799050 40100 40050 40100 40000 7600
419 20250221 122400 66688435500 40050 40050 40100 40000 7495
420 20250221 122300 66388332650 40100 40050 40100 40050 687
421 20250221 122200 66360794900 40050 40050 40100 40050 1358
422 20250221 122100 66306353900 40100 40100 40100 40050 978
423 20250221 122000 66267151850 40100 40050 40100 40050 1816
424 20250221 121900 66194381100 40100 40100 40100 40050 419
425 20250221 121800 66177589300 40100 40050 40100 40000 4795
426 20250221 121700 65985596650 40050 40050 40050 40000 886
427 20250221 121600 65950120200 40000 40050 40050 40000 2937
428 20250221 121500 65832510000 40050 40050 40050 40000 763
429 20250221 121400 65801953050 40050 40050 40050 40000 1266
430 20250221 121300 65751250700 40050 40050 40050 40000 814
431 20250221 121200 65718658600 40050 40050 40050 40000 997
432 20250221 121100 65678738300 40050 40000 40050 40000 567
433 20250221 121000 65656034250 40000 40000 40050 39950 2472
434 20250221 120900 65557144000 40000 40000 40000 39950 3624
435 20250221 120800 65412200800 39950 40000 40000 39950 3304
436 20250221 120700 65280164600 40000 40000 40000 39950 1809
437 20250221 120600 65207825350 40000 40000 40000 39950 2090
438 20250221 120500 65124252700 39950 40000 40000 39950 1447
439 20250221 120400 65066390850 40000 40000 40000 39950 941
440 20250221 120300 65028759600 40000 39950 40000 39900 2913
441 20250221 120200 64912380100 39900 39950 40000 39900 8842
442 20250221 120100 64559104150 39950 40050 40050 39950 17346
443 20250221 120000 63865559350 40000 40050 40100 40000 9284
444 20250221 115900 63493810100 40100 40100 40100 40050 1541
445 20250221 115800 63432017700 40100 40100 40150 40050 6053
446 20250221 115700 63189282800 40100 40100 40150 40100 2765
447 20250221 115600 63078351000 40050 40100 40150 40050 7409
448 20250221 115500 62781256300 40100 40100 40200 40100 7707
449 20250221 115400 62471851850 40100 40100 40150 40050 6243
450 20250221 115300 62221391200 40100 40200 40250 40100 43114
451 20250221 115200 60489357750 40200 40150 40200 40150 40705
452 20250221 115100 58853210800 40150 40150 40200 40150 14422
453 20250221 115000 58273597750 40150 40150 40200 40100 21933
454 20250221 114900 57392926550 40150 40050 40150 40050 28117
455 20250221 114800 56265109100 40050 40000 40100 39950 67288
456 20250221 114700 53570771550 39950 39950 40000 39950 1532
457 20250221 114600 53509513650 40000 40000 40000 39950 1796
458 20250221 114500 53437714150 40000 40000 40000 39950 703
459 20250221 114400 53409600400 40000 40000 40000 39950 1474
460 20250221 114300 53350673150 40000 40000 40000 39950 1610
461 20250221 114200 53286334950 40000 39950 40000 39950 1845
462 20250221 114100 53212546800 40000 39950 40000 39950 1291
463 20250221 114000 53160938000 40000 39950 40000 39950 946
464 20250221 113900 53123106900 40000 40000 40000 39950 6036
465 20250221 113800 52881945100 40000 40000 40000 39950 1277
466 20250221 113700 52830885700 40000 40000 40000 39950 903
467 20250221 113600 52794791350 40000 39950 40000 39950 2099
468 20250221 113500 52710856450 40000 40000 40000 39950 3592
469 20250221 113400 52567217800 40000 40000 40000 39950 1186
470 20250221 113300 52519790050 40000 40000 40000 39950 2709
471 20250221 113200 52411476650 39950 40000 40000 39950 1349
472 20250221 113100 52357538050 39950 40000 40000 39950 2955
473 20250221 113000 52239382350 40000 39950 40000 39950 1450
474 20250221 112900 52181397950 39950 39950 40000 39950 4719
475 20250221 112800 51992812050 40000 40000 40000 39950 2597
476 20250221 112700 51888962300 40000 39950 40000 39950 1286
477 20250221 112600 51837535750 40000 39950 40000 39950 3447
478 20250221 112500 51699681850 40000 39950 40000 39950 6466
479 20250221 112400 51441314250 40000 39950 40000 39900 14789
480 20250221 112300 50850497750 39900 39950 39950 39900 2633
481 20250221 112200 50745416700 39950 39950 39950 39900 2620
482 20250221 112100 50640803800 39900 39950 39950 39900 1537
483 20250221 112000 50579446650 39950 39900 39950 39900 1166
484 20250221 111900 50532893850 39950 39900 39950 39900 1595
485 20250221 111800 50469227000 39900 39950 39950 39900 4667
486 20250221 111700 50282968100 39950 39950 39950 39900 971
487 20250221 111600 50244186050 39900 39900 39950 39900 1279
488 20250221 111500 50193110600 39950 39950 40000 39900 1663
489 20250221 111400 50126681850 39950 40000 40000 39950 1317
490 20250221 111300 50074022350 40000 40000 40000 39950 8202
491 20250221 111200 49746335000 40000 40000 40000 39950 966
492 20250221 111100 49707704300 40000 40000 40000 39950 1185
493 20250221 111000 49660317550 40000 40000 40000 39950 1150
494 20250221 110900 49614331500 40000 39950 40000 39900 6230
495 20250221 110800 49365422900 39950 39900 39950 39900 1552
496 20250221 110700 49303454800 39950 39950 39950 39900 2231
497 20250221 110600 49214368300 39950 39950 39950 39900 916
498 20250221 110500 49177787500 39950 39950 39950 39900 3597
499 20250221 110400 49034132150 39950 39900 39950 39900 2314
500 20250221 110300 48941696350 39900 39950 39950 39900 1426
501 20250221 110200 48884740150 39950 39900 40000 39900 3310
502 20250221 110100 48752536800 39950 40000 40000 39900 4772
503 20250221 110000 48561916550 40000 40000 40000 39950 3915
504 20250221 105900 48405477100 40000 40000 40000 39950 4294
505 20250221 105800 48233895750 40000 40000 40000 39950 2155
506 20250221 105700 48147765800 39950 40000 40000 39950 927
507 20250221 105600 48110707850 39950 39950 40000 39950 1467
508 20250221 105500 48052050850 39950 39950 40000 39950 5597
509 20250221 105400 47828250000 40000 40000 40000 39950 2034
510 20250221 105300 47746933850 40000 39900 40000 39900 8753
511 20250221 105200 47397167350 39950 39900 39950 39900 1382
512 20250221 105100 47341970300 39900 39900 39950 39900 668
513 20250221 105000 47315297650 39900 39950 39950 39900 3681
514 20250221 104900 47168263700 39950 39950 39950 39900 2450
515 20250221 104800 47070463700 39950 40000 40000 39900 7019
516 20250221 104700 46790051750 40000 39950 40000 39950 3194
517 20250221 104600 46662328950 40000 39950 40000 39950 831
518 20250221 104500 46629112300 39950 40000 40000 39950 2316
519 20250221 104400 46536541650 40000 40000 40000 39950 1941
520 20250221 104300 46458923800 40000 40000 40000 39950 1585
521 20250221 104200 46395558650 40000 40000 40050 39950 12300
522 20250221 104100 45903620500 40000 40000 40050 40000 2540
523 20250221 104000 45801956650 40000 40000 40050 40000 2188
524 20250221 103900 45714385600 40000 40050 40050 40000 4314
525 20250221 103800 45541716050 40000 40000 40050 39950 21752
526 20250221 103700 44671563000 39950 40000 40000 39950 1713
527 20250221 103600 44603105400 39950 40000 40000 39950 1969
528 20250221 103500 44524395300 40000 40000 40000 39950 2910
529 20250221 103400 44408046300 40000 40000 40000 39950 1591
530 20250221 103300 44344429200 40000 39950 40000 39950 2441
531 20250221 103200 44246869500 40000 40000 40000 39950 1766
532 20250221 103100 44176280500 40000 40000 40000 39950 1094
533 20250221 103000 44132552700 40000 39950 40000 39950 24246
534 20250221 102900 43163594450 39950 39950 39950 39900 1064
535 20250221 102800 43121095050 39950 39900 39950 39900 930
536 20250221 102700 43083963650 39900 39950 39950 39850 5140
537 20250221 102600 42878856600 39950 39950 39950 39900 3951
538 20250221 102500 42721176750 39900 39900 39950 39900 1542
539 20250221 102400 42659629700 39900 39900 39950 39900 2563
540 20250221 102300 42557344200 39950 39900 39950 39900 3838
541 20250221 102200 42404036900 39900 39900 39950 39850 10344
542 20250221 102100 41991325050 39900 39900 39900 39800 6811
543 20250221 102000 41719933700 39900 39850 39900 39850 2325
544 20250221 101900 41627273000 39900 39900 39900 39850 4159
545 20250221 101800 41461461950 39900 39900 39900 39850 1964
546 20250221 101700 41383186650 39900 39900 39900 39850 949
547 20250221 101600 41345331650 39900 39850 39900 39850 9364
548 20250221 101500 40971994350 39850 39850 39850 39800 1207
549 20250221 101400 40923936450 39850 39900 39900 39750 16857
550 20250221 101300 40252686400 39850 39900 39900 39850 4756
551 20250221 101200 40063124800 39900 39800 39900 39800 3125
552 20250221 101100 39938546950 39850 39850 39900 39800 8405
553 20250221 101000 39603597150 39850 39900 39900 39850 1543
554 20250221 100900 39542049850 39850 39800 39900 39750 26850
555 20250221 100800 38472684500 39800 39800 39800 39750 2896
556 20250221 100700 38357477550 39800 39800 39800 39750 1666
557 20250221 100600 38291214900 39800 39800 39800 39750 954
558 20250221 100500 38253260600 39800 39800 39800 39750 2190
559 20250221 100400 38166153700 39750 39800 39800 39750 2674
560 20250221 100300 38059841350 39750 39800 39800 39750 3454
561 20250221 100200 37922525650 39800 39800 39800 39750 2139
562 20250221 100100 37837466150 39800 39750 39850 39750 6915
563 20250221 100000 37562232250 39750 39800 39800 39750 2888
564 20250221 095900 37447397100 39800 39750 39800 39750 2445
565 20250221 095800 37350120900 39750 39750 39750 39700 7893
566 20250221 095700 37036377300 39750 39700 39750 39700 6308
567 20250221 095600 36785903600 39700 39700 39750 39700 3362
568 20250221 095500 36652415200 39700 39700 39750 39700 8590
569 20250221 095400 36311309850 39700 39750 39800 39700 10233
570 20250221 095300 35904617750 39800 39800 39850 39750 5135
571 20250221 095200 35700268350 39850 39850 39850 39800 2857
572 20250221 095100 35586524700 39800 39850 39850 39800 2447
573 20250221 095000 35489101100 39850 39850 39900 39800 10512
574 20250221 094900 35070231100 39850 39750 39900 39750 11438
575 20250221 094800 34614719300 39800 39800 39800 39750 2475
576 20250221 094700 34516314800 39750 39800 39800 39750 5049
577 20250221 094600 34315584900 39800 39750 39800 39700 12646
578 20250221 094500 33812977450 39700 39650 39750 39650 7170
579 20250221 094400 33528252150 39700 39650 39700 39600 11300
580 20250221 094300 33080086550 39650 39650 39650 39600 5171
581 20250221 094200 32875256450 39600 39650 39700 39600 28361
582 20250221 094100 31751395150 39650 39800 39800 39650 51243
583 20250221 094000 29715954900 39800 39850 39850 39750 14334
584 20250221 093900 29145592250 39850 39900 39900 39800 7002
585 20250221 093800 28866432600 39900 39900 39900 39800 6819
586 20250221 093700 28594584150 39850 39850 39900 39800 18016
587 20250221 093600 27876886250 39850 39850 39850 39800 21673
588 20250221 093500 27014275850 39850 39850 39850 39800 5215
589 20250221 093400 26806658850 39850 39850 39850 39800 3047
590 20250221 093300 26685330800 39850 39800 39850 39800 3801
591 20250221 093200 26534003100 39850 39850 39850 39800 2259
592 20250221 093100 26444052150 39850 39850 39850 39800 3735
593 20250221 093000 26295370850 39850 39850 39850 39800 4261
594 20250221 092900 26125738550 39850 39850 39850 39800 7859
595 20250221 092800 25812870150 39800 39950 39950 39800 20339
596 20250221 092700 25001489000 39950 39850 39950 39850 9099
597 20250221 092600 24638659650 39850 39800 39850 39800 5728
598 20250221 092500 24410632950 39800 39750 39800 39750 23442
599 20250221 092400 23478128100 39750 39850 39850 39750 12728
600 20250221 092300 22971643850 39850 39950 39950 39800 51574
601 20250221 092200 20916303550 39950 39950 39950 39900 16370
602 20250221 092100 20262644400 40000 40050 40050 39950 27698
603 20250221 092000 19155208700 40000 40050 40050 40000 3909
604 20250221 091900 18998811700 40000 40050 40100 40000 18386
605 20250221 091800 18262767550 40050 40100 40100 40050 7125
606 20250221 091700 17977208900 40100 40150 40150 40100 21902
607 20250221 091600 17098725450 40100 40150 40150 40100 8634
608 20250221 091500 16752332150 40100 40100 40150 40050 20548
609 20250221 091400 15928317200 40100 40100 40150 40050 30619
610 20250221 091300 14700558000 40100 40000 40150 40000 17815
611 20250221 091200 13986508950 40000 40000 40050 39950 10430
612 20250221 091100 13569017850 40000 39950 40050 39900 19777
613 20250221 091000 12777937400 39950 39950 39950 39900 5048
614 20250221 090900 12576380450 39950 39900 39950 39850 23766
615 20250221 090800 11628686900 39900 39950 40000 39900 10478
616 20250221 090700 11210351050 39950 40100 40100 39900 24809
617 20250221 090600 10218541450 40050 40050 40200 40000 40741
618 20250221 090500 8584286050 40050 40000 40100 39950 15361
619 20250221 090400 7969473250 40000 40050 40050 39950 17039
620 20250221 090300 7287890700 40000 40000 40100 40000 20507
621 20250221 090200 6467053400 40000 40100 40200 40000 40757
622 20250221 090100 4832200100 40100 39950 40150 39950 57950
623 20250221 090000 2511783750 39950 40000 40050 39900 61647