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

677
101930/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,201500,628421600,35150,35150,35150,35150,409
20250221,201400,628421600,35150,35150,35150,35150,0
20250221,201300,628421600,35150,35150,35150,35150,0
20250221,201200,628421600,35150,35150,35150,35150,0
20250221,201100,628421600,35150,35150,35150,35150,0
20250221,201000,628421600,35150,35150,35150,35150,0
20250221,200900,628421600,35150,35150,35150,35150,0
20250221,200800,628421600,35150,35150,35150,35150,0
20250221,200700,628421600,35150,35150,35150,35150,0
20250221,200600,628421600,35150,35150,35150,35150,0
20250221,200500,628421600,35150,35150,35150,35150,0
20250221,200400,628421600,35150,35150,35150,35150,0
20250221,200300,628421600,35150,35150,35150,35150,0
20250221,200200,628421600,35150,35150,35150,35150,0
20250221,200100,628421600,35150,35150,35150,35150,0
20250221,200000,628421600,35150,35150,35150,35150,0
20250221,195900,628421600,35150,35150,35150,35150,0
20250221,195800,628421600,35150,35150,35150,35150,0
20250221,195700,628421600,35150,35150,35150,35150,0
20250221,195600,628421600,35150,35150,35150,35150,0
20250221,195500,628421600,35150,35150,35150,35150,0
20250221,195400,628421600,35150,35150,35150,35150,0
20250221,195300,628421600,35150,35150,35150,35150,0
20250221,195200,628421600,35150,35150,35150,35150,0
20250221,195100,628421600,35150,35150,35150,35150,0
20250221,195000,628421600,35150,35150,35150,35150,0
20250221,194900,628421600,35150,35150,35150,35150,0
20250221,194800,628421600,35150,35150,35150,35150,0
20250221,194700,628421600,35150,35150,35150,35150,0
20250221,194600,628421600,35150,35150,35150,35150,0
20250221,194500,628421600,35150,35150,35150,35150,409
20250221,194400,628421600,35150,35150,35150,35150,0
20250221,194300,628421600,35150,35150,35150,35150,0
20250221,194200,628421600,35150,35150,35150,35150,0
20250221,194100,628421600,35150,35150,35150,35150,0
20250221,194000,628421600,35150,35150,35150,35150,0
20250221,193900,628421600,35150,35150,35150,35150,0
20250221,193800,628421600,35150,35150,35150,35150,0
20250221,193700,628421600,35150,35150,35150,35150,0
20250221,193600,628421600,35150,35150,35150,35150,0
20250221,193500,628421600,35150,35150,35150,35150,0
20250221,193400,628421600,35150,35150,35150,35150,0
20250221,193300,628421600,35150,35150,35150,35150,0
20250221,193200,628421600,35150,35150,35150,35150,0
20250221,193100,628421600,35150,35150,35150,35150,0
20250221,193000,628421600,35150,35150,35150,35150,0
20250221,192900,628421600,35150,35150,35150,35150,0
20250221,192800,628421600,35150,35150,35150,35150,0
20250221,192700,628421600,35150,35150,35150,35150,0
20250221,192600,628421600,35150,35150,35150,35150,0
20250221,192500,628421600,35150,35150,35150,35150,0
20250221,192400,628421600,35150,35150,35150,35150,0
20250221,192300,628421600,35150,35150,35150,35150,0
20250221,192200,628421600,35150,35150,35150,35150,0
20250221,192100,628421600,35150,35150,35150,35150,0
20250221,192000,628421600,35150,35150,35150,35150,0
20250221,191900,628421600,35150,35150,35150,35150,0
20250221,191800,628421600,35150,35150,35150,35150,0
20250221,191700,628421600,35150,35150,35150,35150,0
20250221,191600,628421600,35150,35150,35150,35150,0
20250221,191500,628421600,35150,35150,35150,35150,409
20250221,191400,628421600,35150,35150,35150,35150,0
20250221,191300,628421600,35150,35150,35150,35150,0
20250221,191200,628421600,35150,35150,35150,35150,0
20250221,191100,628421600,35150,35150,35150,35150,0
20250221,191000,628421600,35150,35150,35150,35150,0
20250221,190900,628421600,35150,35150,35150,35150,0
20250221,190800,628421600,35150,35150,35150,35150,0
20250221,190700,628421600,35150,35150,35150,35150,0
20250221,190600,628421600,35150,35150,35150,35150,0
20250221,190500,628421600,35150,35150,35150,35150,0
20250221,190400,628421600,35150,35150,35150,35150,0
20250221,190300,628421600,35150,35150,35150,35150,0
20250221,190200,628421600,35150,35150,35150,35150,0
20250221,190100,628421600,35150,35150,35150,35150,0
20250221,190000,628421600,35150,35150,35150,35150,0
20250221,185900,628421600,35150,35150,35150,35150,0
20250221,185800,628421600,35150,35150,35150,35150,0
20250221,185700,628421600,35150,35150,35150,35150,0
20250221,185600,628421600,35150,35150,35150,35150,0
20250221,185500,628421600,35150,35150,35150,35150,0
20250221,185400,628421600,35150,35150,35150,35150,0
20250221,185300,628421600,35150,35150,35150,35150,0
20250221,185200,628421600,35150,35150,35150,35150,0
20250221,185100,628421600,35150,35150,35150,35150,0
20250221,185000,628421600,35150,35150,35150,35150,0
20250221,184900,628421600,35150,35150,35150,35150,0
20250221,184800,628421600,35150,35150,35150,35150,0
20250221,184700,628421600,35150,35150,35150,35150,0
20250221,184600,628421600,35150,35150,35150,35150,0
20250221,184500,628421600,35150,35150,35150,35150,409
20250221,184400,628421600,35150,35150,35150,35150,0
20250221,184300,628421600,35150,35150,35150,35150,0
20250221,184200,628421600,35150,35150,35150,35150,0
20250221,184100,628421600,35150,35150,35150,35150,0
20250221,184000,628421600,35150,35150,35150,35150,0
20250221,183900,628421600,35150,35150,35150,35150,0
20250221,183800,628421600,35150,35150,35150,35150,0
20250221,183700,628421600,35150,35150,35150,35150,0
20250221,183600,628421600,35150,35150,35150,35150,0
20250221,183500,628421600,35150,35150,35150,35150,0
20250221,183400,628421600,35150,35150,35150,35150,0
20250221,183300,628421600,35150,35150,35150,35150,0
20250221,183200,628421600,35150,35150,35150,35150,0
20250221,183100,628421600,35150,35150,35150,35150,0
20250221,183000,628421600,35150,35150,35150,35150,0
20250221,182900,628421600,35150,35150,35150,35150,0
20250221,182800,628421600,35150,35150,35150,35150,0
20250221,182700,628421600,35150,35150,35150,35150,0
20250221,182600,628421600,35150,35150,35150,35150,0
20250221,182500,628421600,35150,35150,35150,35150,0
20250221,182400,628421600,35150,35150,35150,35150,0
20250221,182300,628421600,35150,35150,35150,35150,0
20250221,182200,628421600,35150,35150,35150,35150,0
20250221,182100,628421600,35150,35150,35150,35150,0
20250221,182000,628421600,35150,35150,35150,35150,0
20250221,181900,628421600,35150,35150,35150,35150,0
20250221,181800,628421600,35150,35150,35150,35150,0
20250221,181700,628421600,35150,35150,35150,35150,0
20250221,181600,628421600,35150,35150,35150,35150,0
20250221,181500,628421600,35150,35150,35150,35150,409
20250221,181400,628421600,35150,35150,35150,35150,0
20250221,181300,628421600,35150,35150,35150,35150,0
20250221,181200,628421600,35150,35150,35150,35150,0
20250221,181100,628421600,35150,35150,35150,35150,0
20250221,181000,628421600,35150,35150,35150,35150,0
20250221,180900,628421600,35150,35150,35150,35150,0
20250221,180800,628421600,35150,35150,35150,35150,0
20250221,180700,628421600,35150,35150,35150,35150,0
20250221,180600,628421600,35150,35150,35150,35150,0
20250221,180500,628421600,35150,35150,35150,35150,0
20250221,180400,628421600,35150,35150,35150,35150,0
20250221,180300,628421600,35150,35150,35150,35150,0
20250221,180200,628421600,35150,35150,35150,35150,0
20250221,180100,628421600,35150,35150,35150,35150,0
20250221,180000,628421600,35150,35150,35150,35150,0
20250221,175900,628421600,35150,35150,35150,35150,0
20250221,175800,628421600,35150,35150,35150,35150,0
20250221,175700,628421600,35150,35150,35150,35150,0
20250221,175600,628421600,35150,35150,35150,35150,0
20250221,175500,628421600,35150,35150,35150,35150,0
20250221,175400,628421600,35150,35150,35150,35150,0
20250221,175300,628421600,35150,35150,35150,35150,0
20250221,175200,628421600,35150,35150,35150,35150,0
20250221,175100,628421600,35150,35150,35150,35150,0
20250221,175000,628421600,35150,35150,35150,35150,0
20250221,174900,628421600,35150,35150,35150,35150,0
20250221,174800,628421600,35150,35150,35150,35150,0
20250221,174700,628421600,35150,35150,35150,35150,0
20250221,174600,628421600,35150,35150,35150,35150,0
20250221,174500,628421600,35150,35150,35150,35150,409
20250221,174400,628421600,35150,35150,35150,35150,0
20250221,174300,628421600,35150,35150,35150,35150,0
20250221,174200,628421600,35150,35150,35150,35150,0
20250221,174100,628421600,35150,35150,35150,35150,0
20250221,174000,628421600,35150,35150,35150,35150,0
20250221,173900,628421600,35150,35150,35150,35150,0
20250221,173800,628421600,35150,35150,35150,35150,0
20250221,173700,628421600,35150,35150,35150,35150,0
20250221,173600,628421600,35150,35150,35150,35150,0
20250221,173500,628421600,35150,35150,35150,35150,0
20250221,173400,628421600,35150,35150,35150,35150,0
20250221,173300,628421600,35150,35150,35150,35150,0
20250221,173200,628421600,35150,35150,35150,35150,0
20250221,173100,628421600,35150,35150,35150,35150,0
20250221,173000,628421600,35150,35150,35150,35150,0
20250221,172900,628421600,35150,35150,35150,35150,0
20250221,172800,628421600,35150,35150,35150,35150,0
20250221,172700,628421600,35150,35150,35150,35150,0
20250221,172600,628421600,35150,35150,35150,35150,0
20250221,172500,628421600,35150,35150,35150,35150,0
20250221,172400,628421600,35150,35150,35150,35150,0
20250221,172300,628421600,35150,35150,35150,35150,0
20250221,172200,628421600,35150,35150,35150,35150,0
20250221,172100,628421600,35150,35150,35150,35150,0
20250221,172000,628421600,35150,35150,35150,35150,0
20250221,171900,628421600,35150,35150,35150,35150,0
20250221,171800,628421600,35150,35150,35150,35150,0
20250221,171700,628421600,35150,35150,35150,35150,0
20250221,171600,628421600,35150,35150,35150,35150,0
20250221,171500,628421600,35150,35150,35150,35150,409
20250221,171400,628421600,35150,35150,35150,35150,0
20250221,171300,628421600,35150,35150,35150,35150,0
20250221,171200,628421600,35150,35150,35150,35150,0
20250221,171100,628421600,35150,35150,35150,35150,0
20250221,171000,628421600,35150,35150,35150,35150,0
20250221,170900,628421600,35150,35150,35150,35150,0
20250221,170800,628421600,35150,35150,35150,35150,0
20250221,170700,628421600,35150,35150,35150,35150,0
20250221,170600,628421600,35150,35150,35150,35150,0
20250221,170500,628421600,35150,35150,35150,35150,0
20250221,170400,628421600,35150,35150,35150,35150,0
20250221,170300,628421600,35150,35150,35150,35150,0
20250221,170200,628421600,35150,35150,35150,35150,0
20250221,170100,628421600,35150,35150,35150,35150,0
20250221,170000,628421600,35150,35150,35150,35150,0
20250221,165900,628421600,35150,35150,35150,35150,0
20250221,165800,628421600,35150,35150,35150,35150,0
20250221,165700,628421600,35150,35150,35150,35150,0
20250221,165600,628421600,35150,35150,35150,35150,0
20250221,165500,628421600,35150,35150,35150,35150,0
20250221,165400,628421600,35150,35150,35150,35150,0
20250221,165300,628421600,35150,35150,35150,35150,0
20250221,165200,628421600,35150,35150,35150,35150,0
20250221,165100,628421600,35150,35150,35150,35150,0
20250221,165000,628421600,35150,35150,35150,35150,0
20250221,164900,628421600,35150,35150,35150,35150,0
20250221,164800,628421600,35150,35150,35150,35150,0
20250221,164700,628421600,35150,35150,35150,35150,0
20250221,164600,628421600,35150,35150,35150,35150,0
20250221,164500,628421600,35150,35150,35150,35150,409
20250221,164400,628421600,35150,35150,35150,35150,0
20250221,164300,628421600,35150,35150,35150,35150,0
20250221,164200,628421600,35150,35150,35150,35150,0
20250221,164100,628421600,35150,35150,35150,35150,0
20250221,164000,628421600,35150,35150,35150,35150,0
20250221,163900,628421600,35150,35150,35150,35150,0
20250221,163800,628421600,35150,35150,35150,35150,0
20250221,163700,628421600,35150,35150,35150,35150,0
20250221,163600,628421600,35150,35150,35150,35150,0
20250221,163500,628421600,35150,35150,35150,35150,0
20250221,163400,628421600,35150,35150,35150,35150,0
20250221,163300,628421600,35150,35150,35150,35150,0
20250221,163200,628421600,35150,35150,35150,35150,0
20250221,163100,628421600,35150,35150,35150,35150,0
20250221,163000,628421600,35150,35150,35150,35150,0
20250221,162900,628421600,35150,35150,35150,35150,0
20250221,162800,628421600,35150,35150,35150,35150,0
20250221,162700,628421600,35150,35150,35150,35150,0
20250221,162600,628421600,35150,35150,35150,35150,0
20250221,162500,628421600,35150,35150,35150,35150,0
20250221,162400,628421600,35150,35150,35150,35150,0
20250221,162300,628421600,35150,35150,35150,35150,0
20250221,162200,628421600,35150,35150,35150,35150,0
20250221,162100,628421600,35150,35150,35150,35150,0
20250221,162000,628421600,35150,35150,35150,35150,0
20250221,161900,628421600,35150,35150,35150,35150,0
20250221,161800,628421600,35150,35150,35150,35150,0
20250221,161700,628421600,35150,35150,35150,35150,0
20250221,161600,628421600,35150,35150,35150,35150,0
20250221,161500,628421600,35150,35150,35150,35150,409
20250221,161400,628421600,35150,35150,35150,35150,0
20250221,161300,628421600,35150,35150,35150,35150,0
20250221,161200,628421600,35150,35150,35150,35150,0
20250221,161100,628421600,35150,35150,35150,35150,0
20250221,161000,628421600,35150,35150,35150,35150,0
20250221,160900,628421600,35150,35150,35150,35150,0
20250221,160800,628421600,35150,35150,35150,35150,0
20250221,160700,628421600,35150,35150,35150,35150,0
20250221,160600,628421600,35150,35150,35150,35150,0
20250221,160500,628421600,35150,35150,35150,35150,0
20250221,160400,628421600,35150,35150,35150,35150,0
20250221,160300,628421600,35150,35150,35150,35150,0
20250221,160200,628421600,35150,35150,35150,35150,0
20250221,160100,628421600,35150,35150,35150,35150,0
20250221,160000,628421600,35150,35150,35150,35150,0
20250221,155900,628421600,35150,35150,35150,35150,0
20250221,155800,628421600,35150,35150,35150,35150,0
20250221,155700,628421600,35150,35150,35150,35150,0
20250221,155600,628421600,35150,35150,35150,35150,0
20250221,155500,628421600,35150,35150,35150,35150,0
20250221,155400,628421600,35150,35150,35150,35150,0
20250221,155300,628421600,35150,35150,35150,35150,0
20250221,155200,628421600,35150,35150,35150,35150,0
20250221,155100,628421600,35150,35150,35150,35150,0
20250221,155000,628421600,35150,35150,35150,35150,0
20250221,154900,628421600,35150,35150,35150,35150,0
20250221,154800,628421600,35150,35150,35150,35150,0
20250221,154700,628421600,35150,35150,35150,35150,0
20250221,154600,628421600,35150,35150,35150,35150,0
20250221,154500,628421600,35150,35150,35150,35150,409
20250221,154400,628421600,35150,35150,35150,35150,0
20250221,154300,628421600,35150,35150,35150,35150,0
20250221,154200,628421600,35150,35150,35150,35150,0
20250221,154100,628421600,35150,35150,35150,35150,0
20250221,154000,628421600,35150,35150,35150,35150,0
20250221,153900,628421600,35150,35150,35150,35150,0
20250221,153800,628421600,35150,35150,35150,35150,0
20250221,153700,628421600,35150,35150,35150,35150,0
20250221,153600,628421600,35150,35150,35150,35150,0
20250221,153500,628421600,35150,35150,35150,35150,0
20250221,153400,628421600,35150,35150,35150,35150,0
20250221,153300,628421600,35150,35150,35150,35150,0
20250221,153200,628421600,35150,35150,35150,35150,0
20250221,153100,628421600,35150,35150,35150,35150,0
20250221,153000,628421600,35150,35150,35150,35150,409
20250221,152900,614045250,35150,35150,35150,35150,0
20250221,152800,614045250,35150,35150,35150,35150,0
20250221,152700,614045250,35150,35150,35150,35150,0
20250221,152600,614045250,35150,35150,35150,35150,0
20250221,152500,614045250,35150,35150,35150,35150,0
20250221,152400,614045250,35150,35150,35150,35150,0
20250221,152300,614045250,35150,35150,35150,35150,0
20250221,152200,614045250,35150,35150,35150,35150,0
20250221,152100,614045250,35150,35150,35150,35150,0
20250221,152000,614045250,35150,35150,35150,35150,0
20250221,151900,614045250,35150,35250,35250,35150,7
20250221,151800,613798600,35200,35200,35200,35200,0
20250221,151700,613798600,35200,35200,35200,35200,0
20250221,151600,613798600,35200,35200,35200,35200,0
20250221,151500,613798600,35200,35200,35200,35200,0
20250221,151400,613798600,35200,35200,35200,35200,0
20250221,151300,613798600,35200,35200,35200,35200,0
20250221,151200,613798600,35200,35200,35200,35200,1
20250221,151100,613763400,35150,35150,35150,35150,8
20250221,151000,613482200,35150,35150,35150,35150,2
20250221,150900,613411900,35250,35250,35250,35250,1
20250221,150800,613376650,35150,35150,35150,35150,3
20250221,150700,613271200,35150,35150,35150,35150,0
20250221,150600,613271200,35150,35150,35150,35150,0
20250221,150500,613271200,35150,35200,35200,35150,39
20250221,150400,611900300,35200,35250,35250,35200,679
20250221,150300,587971050,35350,35350,35350,35350,1
20250221,150200,587935700,35300,35300,35300,35300,0
20250221,150100,587935700,35300,35300,35300,35300,110
20250221,150000,584052700,35300,35300,35300,35300,3
20250221,145900,583946800,35250,35250,35250,35250,10
20250221,145800,583594300,35300,35300,35300,35300,3
20250221,145700,583488400,35300,35300,35300,35300,13
20250221,145600,583029500,35300,35300,35300,35300,0
20250221,145500,583029500,35300,35300,35300,35300,30
20250221,145400,581970500,35300,35250,35300,35250,21
20250221,145300,581230200,35250,35250,35250,35250,0
20250221,145200,581230200,35250,35250,35250,35250,1
20250221,145100,581194950,35300,35300,35300,35300,2
20250221,145000,581124350,35250,35250,35250,35250,0
20250221,144900,581124350,35250,35250,35250,35250,1
20250221,144800,581089100,35350,35350,35350,35350,0
20250221,144700,581089100,35350,35350,35350,35350,130
20250221,144600,576493600,35300,35300,35300,35300,0
20250221,144500,576493600,35300,35300,35300,35300,14
20250221,144400,575999400,35300,35300,35300,35300,1
20250221,144300,575964100,35300,35300,35300,35300,0
20250221,144200,575964100,35300,35300,35350,35300,11
20250221,144100,575575750,35300,35300,35300,35300,0
20250221,144000,575575750,35300,35250,35300,35250,35
20250221,143900,574341000,35300,35300,35300,35300,3
20250221,143800,574235100,35300,35300,35300,35300,70
20250221,143700,571764100,35300,35300,35300,35300,1
20250221,143600,571728800,35250,35250,35250,35250,0
20250221,143500,571728800,35250,35250,35250,35250,5
20250221,143400,571552550,35250,35250,35250,35250,0
20250221,143300,571552550,35250,35250,35250,35250,0
20250221,143200,571552550,35250,35250,35250,35250,10
20250221,143100,571200050,35250,35250,35250,35250,0
20250221,143000,571200050,35250,35250,35250,35250,7
20250221,142900,570953300,35250,35250,35250,35250,100
20250221,142800,567428300,35250,35250,35250,35250,100
20250221,142700,563903300,35300,35300,35300,35300,0
20250221,142600,563903300,35300,35300,35300,35300,33
20250221,142500,562738400,35300,35300,35300,35300,1
20250221,142400,562703100,35300,35300,35300,35300,0
20250221,142300,562703100,35300,35300,35300,35300,0
20250221,142200,562703100,35300,35250,35300,35250,94
20250221,142100,559388050,35250,35250,35250,35250,354
20250221,142000,546909550,35250,35250,35250,35250,24
20250221,141900,546063550,35250,35250,35250,35250,0
20250221,141800,546063550,35250,35250,35250,35250,50
20250221,141700,544301050,35250,35250,35250,35250,0
20250221,141600,544301050,35250,35250,35250,35250,0
20250221,141500,544301050,35250,35250,35250,35250,0
20250221,141400,544301050,35250,35250,35250,35250,0
20250221,141300,544301050,35250,35250,35250,35250,10
20250221,141200,543948550,35250,35250,35250,35250,49
20250221,141100,542221300,35250,35250,35250,35250,0
20250221,141000,542221300,35250,35200,35250,35200,191
20250221,140900,535493750,35200,35200,35200,35200,0
20250221,140800,535493750,35200,35200,35200,35200,0
20250221,140700,535493750,35200,35200,35200,35200,5
20250221,140600,535317750,35200,35200,35200,35200,0
20250221,140500,535317750,35200,35200,35200,35200,0
20250221,140400,535317750,35200,35200,35200,35200,36
20250221,140300,534050550,35200,35200,35200,35200,0
20250221,140200,534050550,35200,35200,35200,35200,2
20250221,140100,533980150,35200,35200,35200,35200,30
20250221,140000,532924150,35200,35200,35200,35200,0
20250221,135900,532924150,35200,35200,35200,35200,50
20250221,135800,531164150,35200,35200,35200,35200,0
20250221,135700,531164150,35200,35200,35200,35200,18
20250221,135600,530530550,35200,35200,35200,35200,30
20250221,135500,529474550,35200,35200,35200,35200,0
20250221,135400,529474550,35200,35200,35200,35200,0
20250221,135300,529474550,35200,35200,35200,35200,0
20250221,135200,529474550,35200,35200,35200,35200,9
20250221,135100,529157750,35200,35200,35200,35200,0
20250221,135000,529157750,35200,35200,35200,35200,1
20250221,134900,529122550,35250,35250,35250,35250,0
20250221,134800,529122550,35250,35250,35250,35250,18
20250221,134700,528488050,35250,35150,35250,35150,139
20250221,134600,523590500,35150,35150,35150,35150,0
20250221,134500,523590500,35150,35150,35150,35150,6
20250221,134400,523379600,35150,35150,35150,35150,0
20250221,134300,523379600,35150,35150,35150,35150,4
20250221,134200,523239000,35150,35150,35150,35150,3
20250221,134100,523133550,35150,35150,35150,35150,5
20250221,134000,522957800,35000,35050,35050,35000,207
20250221,133900,515712050,35100,35100,35100,35100,1
20250221,133800,515676950,35100,35100,35100,35100,39
20250221,133700,514308050,35100,35100,35100,35100,0
20250221,133600,514308050,35100,35050,35100,35050,19
20250221,133500,513642050,35100,35100,35100,35100,0
20250221,133400,513642050,35100,35100,35100,35100,1
20250221,133300,513606950,35100,35100,35100,35100,94
20250221,133200,510307550,35100,35100,35100,35100,0
20250221,133100,510307550,35100,35100,35100,35100,0
20250221,133000,510307550,35100,35100,35100,35100,0
20250221,132900,510307550,35100,35100,35100,35100,0
20250221,132800,510307550,35100,35200,35200,35100,31
20250221,132700,509217950,35200,35200,35200,35200,0
20250221,132600,509217950,35200,35200,35200,35200,8
20250221,132500,508936350,35200,35100,35200,35100,2
20250221,132400,508866050,35100,35100,35100,35100,0
20250221,132300,508866050,35100,35100,35100,35100,0
20250221,132200,508866050,35100,35100,35100,35100,0
20250221,132100,508866050,35100,35100,35100,35100,0
20250221,132000,508866050,35100,35100,35100,35100,0
20250221,131900,508866050,35100,35100,35100,35100,0
20250221,131800,508866050,35100,35100,35100,35100,14
20250221,131700,508374650,35100,35100,35100,35100,1
20250221,131600,508339550,35100,35100,35100,35100,94
20250221,131500,505040150,35100,35100,35100,35100,0
20250221,131400,505040150,35100,35100,35100,35100,12
20250221,131300,504618950,35150,35150,35150,35150,36
20250221,131200,503353550,35100,35100,35100,35100,1
20250221,131100,503318450,35150,35150,35150,35150,1
20250221,131000,503283300,35150,35150,35150,35150,0
20250221,130900,503283300,35150,35150,35150,35150,1
20250221,130800,503248150,35250,35250,35250,35250,0
20250221,130700,503248150,35250,35250,35250,35250,0
20250221,130600,503248150,35250,35250,35250,35250,0
20250221,130500,503248150,35250,35250,35250,35250,0
20250221,130400,503248150,35250,35250,35250,35250,2
20250221,130300,503177650,35250,35250,35250,35250,1
20250221,130200,503142400,35250,35250,35250,35250,0
20250221,130100,503142400,35250,35250,35250,35250,0
20250221,130000,503142400,35250,35250,35250,35250,0
20250221,125900,503142400,35250,35250,35250,35250,0
20250221,125800,503142400,35250,35250,35250,35250,0
20250221,125700,503142400,35250,35250,35250,35250,0
20250221,125600,503142400,35250,35250,35250,35250,0
20250221,125500,503142400,35250,35250,35250,35250,0
20250221,125400,503142400,35250,35250,35250,35250,17
20250221,125300,502543150,35250,35250,35250,35250,0
20250221,125200,502543150,35250,35250,35250,35250,0
20250221,125100,502543150,35250,35250,35250,35250,5
20250221,125000,502366900,35250,35250,35250,35250,0
20250221,124900,502366900,35250,35250,35250,35250,0
20250221,124800,502366900,35250,35250,35250,35250,0
20250221,124700,502366900,35250,35250,35250,35250,0
20250221,124600,502366900,35250,35250,35250,35250,0
20250221,124500,502366900,35250,35250,35250,35250,1
20250221,124400,502331650,35250,35250,35250,35250,0
20250221,124300,502331650,35250,35250,35250,35250,0
20250221,124200,502331650,35250,35250,35250,35250,0
20250221,124100,502331650,35250,35250,35250,35250,0
20250221,124000,502331650,35250,35250,35250,35250,0
20250221,123900,502331650,35250,35250,35250,35250,0
20250221,123800,502331650,35250,35250,35250,35250,0
20250221,123700,502331650,35250,35250,35250,35250,0
20250221,123600,502331650,35250,35250,35250,35250,0
20250221,123500,502331650,35250,35250,35250,35250,0
20250221,123400,502331650,35250,35250,35250,35250,0
20250221,123300,502331650,35250,35250,35250,35250,0
20250221,123200,502331650,35250,35100,35250,35100,71
20250221,123100,499829050,35250,35250,35250,35250,17
20250221,123000,499229800,35250,35250,35250,35250,0
20250221,122900,499229800,35250,35250,35250,35250,0
20250221,122800,499229800,35250,35250,35250,35250,0
20250221,122700,499229800,35250,35250,35250,35250,0
20250221,122600,499229800,35250,35250,35250,35250,0
20250221,122500,499229800,35250,35250,35250,35250,0
20250221,122400,499229800,35250,35250,35250,35250,0
20250221,122300,499229800,35250,35250,35250,35250,31
20250221,122200,498137050,35250,35250,35250,35250,10
20250221,122100,497784550,35250,35250,35250,35250,0
20250221,122000,497784550,35250,35250,35250,35250,0
20250221,121900,497784550,35250,35250,35250,35250,0
20250221,121800,497784550,35250,35250,35250,35250,1
20250221,121700,497749300,35100,35100,35100,35100,2
20250221,121600,497679100,35250,35250,35250,35250,0
20250221,121500,497679100,35250,35250,35250,35250,0
20250221,121400,497679100,35250,35250,35250,35250,0
20250221,121300,497679100,35250,35250,35250,35250,10
20250221,121200,497326600,35250,35250,35250,35250,0
20250221,121100,497326600,35250,35250,35250,35250,0
20250221,121000,497326600,35250,35250,35250,35250,112
20250221,120900,493378600,35250,35250,35250,35250,1
20250221,120800,493343350,35250,35250,35250,35250,0
20250221,120700,493343350,35250,35250,35250,35250,0
20250221,120600,493343350,35250,35250,35250,35250,100
20250221,120500,489818350,35250,35250,35250,35250,50
20250221,120400,488055850,35200,35200,35200,35200,10
20250221,120300,487703850,35200,35200,35200,35200,0
20250221,120200,487703850,35200,35200,35200,35200,0
20250221,120100,487703850,35200,35200,35200,35200,0
20250221,120000,487703850,35200,35200,35200,35200,15
20250221,115900,487175850,35200,35200,35200,35200,0
20250221,115800,487175850,35200,35200,35200,35200,103
20250221,115700,483550250,35200,35150,35200,35150,12
20250221,115600,483127950,35200,35200,35200,35200,0
20250221,115500,483127950,35200,35200,35200,35200,0
20250221,115400,483127950,35200,35200,35200,35200,0
20250221,115300,483127950,35200,35200,35200,35200,0
20250221,115200,483127950,35200,35200,35200,35200,0
20250221,115100,483127950,35200,35200,35200,35200,3
20250221,115000,483022350,35200,35200,35200,35200,1
20250221,114900,482987150,35200,35200,35200,35200,0
20250221,114800,482987150,35200,35200,35200,35200,20
20250221,114700,482283150,35200,35200,35200,35200,0
20250221,114600,482283150,35200,35200,35200,35200,0
20250221,114500,482283150,35200,35200,35200,35200,0
20250221,114400,482283150,35200,35200,35200,35200,0
20250221,114300,482283150,35200,35200,35200,35200,0
20250221,114200,482283150,35200,35200,35200,35200,0
20250221,114100,482283150,35200,35200,35200,35200,0
20250221,114000,482283150,35200,35200,35200,35200,0
20250221,113900,482283150,35200,35200,35200,35200,0
20250221,113800,482283150,35200,35200,35200,35200,0
20250221,113700,482283150,35200,35200,35200,35200,0
20250221,113600,482283150,35200,35200,35200,35200,0
20250221,113500,482283150,35200,35200,35200,35200,0
20250221,113400,482283150,35200,35200,35200,35200,0
20250221,113300,482283150,35200,35200,35200,35200,0
20250221,113200,482283150,35200,35200,35200,35200,5
20250221,113100,482107150,35000,35000,35000,35000,48
20250221,113000,480427150,35050,35050,35050,35050,112
20250221,112900,476501550,35150,35150,35150,35150,0
20250221,112800,476501550,35150,35150,35150,35150,0
20250221,112700,476501550,35150,35150,35150,35150,0
20250221,112600,476501550,35150,35150,35150,35150,216
20250221,112500,468909150,35200,35200,35200,35200,0
20250221,112400,468909150,35200,35200,35200,35200,0
20250221,112300,468909150,35200,35200,35200,35200,7
20250221,112200,468662750,35250,35200,35250,35200,32
20250221,112100,467536000,35250,35250,35250,35250,3
20250221,112000,467430250,35250,35250,35250,35250,0
20250221,111900,467430250,35250,35250,35250,35250,0
20250221,111800,467430250,35250,35250,35250,35250,50
20250221,111700,465667750,35250,35250,35250,35250,0
20250221,111600,465667750,35250,35200,35250,35200,51
20250221,111500,463872500,35250,35250,35250,35250,90
20250221,111400,460700000,35250,35250,35250,35250,1
20250221,111300,460664750,35200,35200,35200,35200,30
20250221,111200,459608750,35200,35200,35250,35200,81
20250221,111100,456756350,35200,35200,35200,35200,49
20250221,111000,455031550,35200,35200,35200,35200,1
20250221,110900,454996350,35250,35250,35250,35250,0
20250221,110800,454996350,35250,35250,35250,35250,1
20250221,110700,454961100,35050,35050,35050,35050,0
20250221,110600,454961100,35050,35050,35050,35050,0
20250221,110500,454961100,35050,35050,35050,35050,30
20250221,110400,453909600,35050,35050,35050,35050,0
20250221,110300,453909600,35050,35050,35050,35050,28
20250221,110200,452928200,35050,35050,35050,35050,2
20250221,110100,452858100,35100,35100,35100,35100,0
20250221,110000,452858100,35100,35100,35100,35100,0
20250221,105900,452858100,35100,35100,35100,35100,0
20250221,105800,452858100,35100,35100,35100,35100,0
20250221,105700,452858100,35100,35100,35100,35100,0
20250221,105600,452858100,35100,35150,35150,35100,443
20250221,105500,437292350,35300,35300,35300,35300,2
20250221,105400,437221750,35300,35300,35300,35300,0
20250221,105300,437221750,35300,35300,35300,35300,0
20250221,105200,437221750,35300,35300,35300,35300,2
20250221,105100,437151150,35300,35300,35300,35300,2
20250221,105000,437080550,35300,35300,35300,35300,1
20250221,104900,437045250,35300,35300,35300,35300,0
20250221,104800,437045250,35300,35300,35300,35300,0
20250221,104700,437045250,35300,35300,35300,35300,0
20250221,104600,437045250,35300,35300,35300,35300,50
20250221,104500,435280250,35300,35300,35300,35300,0
20250221,104400,435280250,35300,35300,35300,35300,1
20250221,104300,435244950,35200,35200,35200,35200,0
20250221,104200,435244950,35200,35200,35200,35200,0
20250221,104100,435244950,35200,35250,35250,35200,600
20250221,104000,414124900,35200,35200,35200,35200,0
20250221,103900,414124900,35200,35200,35200,35200,39
20250221,103800,412752100,35200,35200,35200,35200,61
20250221,103700,410604900,35200,35200,35200,35200,200
20250221,103600,403564900,35200,35200,35200,35200,102
20250221,103500,399974500,35250,35250,35250,35250,0
20250221,103400,399974500,35250,35250,35250,35250,0
20250221,103300,399974500,35250,35250,35250,35250,99
20250221,103200,396484750,35150,35300,35300,35150,194
20250221,103100,389662800,35300,35200,35300,35200,43
20250221,103000,388147250,35200,35200,35200,35150,106
20250221,102900,384421050,35150,35150,35150,35150,5
20250221,102800,384245300,35050,35050,35050,35050,65
20250221,102700,381967050,35150,35100,35150,35100,9
20250221,102600,381650950,35100,35100,35100,35100,11
20250221,102500,381264850,35050,35050,35050,35050,290
20250221,102400,371100350,35050,35000,35050,35000,67
20250221,102300,368753000,35000,34950,35000,34950,537
20250221,102200,349960250,34900,34900,34900,34900,0
20250221,102100,349960250,34900,34900,34900,34900,5
20250221,102000,349785750,34900,34900,34900,34900,2
20250221,101900,349715950,34950,34950,34950,34900,18
20250221,101800,349087600,34950,34950,34950,34950,20
20250221,101700,348388600,34950,34950,34950,34950,0
20250221,101600,348388600,34950,34950,34950,34950,2
20250221,101500,348318700,34950,34950,34950,34950,0
20250221,101400,348318700,34950,34950,34950,34950,1
20250221,101300,348283750,34950,34850,34950,34850,211
20250221,101200,340913200,34850,34800,34850,34800,61
20250221,101100,338788600,34800,34800,34850,34800,73
20250221,101000,336246300,34800,34800,34800,34800,60
20250221,100900,334158300,34850,34850,34850,34850,1
20250221,100800,334123450,34850,34850,34850,34850,6
20250221,100700,333914350,34850,34850,34850,34850,0
20250221,100600,333914350,34850,34950,34950,34850,47
20250221,100500,332273900,34950,34950,34950,34950,38
20250221,100400,330945800,34950,34950,34950,34950,29
20250221,100300,329932250,34850,34850,34850,34850,191
20250221,100200,323275900,34800,34800,34800,34800,0
20250221,100100,323275900,34800,34800,34800,34800,0
20250221,100000,323275900,34800,34850,34850,34800,217
20250221,095900,315719300,34800,34600,34800,34600,688
20250221,095800,291791350,34700,34700,34700,34700,47
20250221,095700,290160450,34700,34700,34700,34700,53
20250221,095600,288321350,34700,34700,34700,34700,0
20250221,095500,288321350,34700,34700,34700,34700,40
20250221,095400,286933350,34700,34750,34750,34700,16
20250221,095300,286377400,34750,34750,34750,34750,100
20250221,095200,282902400,34750,34750,34750,34750,14
20250221,095100,282415900,34750,34750,34750,34750,2
20250221,095000,282346400,34750,34750,34750,34750,34
20250221,094900,281164900,34700,34650,34700,34650,279
20250221,094800,271486550,34650,34650,34650,34650,30
20250221,094700,270447050,34650,34500,34650,34450,147
20250221,094600,265382600,34650,34650,34650,34400,31
20250221,094500,264308950,34600,34600,34600,34600,0
20250221,094400,264308950,34600,34600,34600,34600,9
20250221,094300,263997550,34600,34600,34600,34600,78
20250221,094200,261298750,34600,34400,34600,34400,11
20250221,094100,260918950,34400,34450,34450,34400,200
20250221,094000,254037450,34400,34400,34400,34400,0
20250221,093900,254037450,34400,34400,34400,34400,0
20250221,093800,254037450,34400,34400,34400,34400,0
20250221,093700,254037450,34400,34750,34750,34400,271
20250221,093600,244713700,34500,34750,34750,34500,118
20250221,093500,240633150,34750,34750,34750,34750,0
20250221,093400,240633150,34750,34750,34750,34750,2
20250221,093300,240563650,34650,34650,34650,34650,0
20250221,093200,240563650,34650,34650,34650,34650,47
20250221,093100,238935100,34750,34750,34750,34750,35
20250221,093000,237718850,34750,34650,34750,34650,56
20250221,092900,235777850,34550,34550,34550,34550,100
20250221,092800,232322850,34650,34550,34750,34550,104
20250221,092700,228729350,34550,34550,34550,34550,0
20250221,092600,228729350,34550,34550,34550,34550,339
20250221,092500,217016900,34550,34550,34550,34550,29
20250221,092400,216014950,34550,34350,34550,34350,187
20250221,092300,209590300,34300,34150,34300,34150,573
20250221,092200,190013700,34150,34150,34150,34100,83
20250221,092100,187183300,34100,34050,34100,34050,477
20250221,092000,170917700,34050,34100,34100,34050,6
20250221,091900,170713300,34100,34150,34150,34100,287
20250221,091800,160924600,34150,34250,34250,34000,1381
20250221,091700,113897300,34200,34250,34250,34200,14
20250221,091600,113417950,34250,34250,34250,34250,0
20250221,091500,113417950,34250,34250,34250,34250,7
20250221,091400,113178200,34250,34250,34250,34250,48
20250221,091300,111534200,34250,34400,34400,34250,118
20250221,091200,107484550,34500,34500,34500,34500,6
20250221,091100,107277550,34500,34450,34500,34250,154
20250221,091000,101983500,34450,34750,34750,34450,169
20250221,090900,96155650,34500,34800,34800,34500,274
20250221,090800,86691250,34850,34650,34850,34650,51
20250221,090700,84922300,34650,34750,34900,34650,148
20250221,090600,79786500,34900,34700,34950,34700,137
20250221,090500,75011550,34700,34700,34700,34700,162
20250221,090400,69390150,34700,35000,35000,34700,498
20250221,090300,52091550,35000,34850,35000,34850,415
20250221,090200,37606650,34850,34550,34900,34550,21
20250221,090100,36877750,34550,34000,34950,34000,555
20250221,090000,17741050,34000,34200,34200,33850,520
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 201500 628421600 35150 35150 35150 35150 409
3 20250221 201400 628421600 35150 35150 35150 35150 0
4 20250221 201300 628421600 35150 35150 35150 35150 0
5 20250221 201200 628421600 35150 35150 35150 35150 0
6 20250221 201100 628421600 35150 35150 35150 35150 0
7 20250221 201000 628421600 35150 35150 35150 35150 0
8 20250221 200900 628421600 35150 35150 35150 35150 0
9 20250221 200800 628421600 35150 35150 35150 35150 0
10 20250221 200700 628421600 35150 35150 35150 35150 0
11 20250221 200600 628421600 35150 35150 35150 35150 0
12 20250221 200500 628421600 35150 35150 35150 35150 0
13 20250221 200400 628421600 35150 35150 35150 35150 0
14 20250221 200300 628421600 35150 35150 35150 35150 0
15 20250221 200200 628421600 35150 35150 35150 35150 0
16 20250221 200100 628421600 35150 35150 35150 35150 0
17 20250221 200000 628421600 35150 35150 35150 35150 0
18 20250221 195900 628421600 35150 35150 35150 35150 0
19 20250221 195800 628421600 35150 35150 35150 35150 0
20 20250221 195700 628421600 35150 35150 35150 35150 0
21 20250221 195600 628421600 35150 35150 35150 35150 0
22 20250221 195500 628421600 35150 35150 35150 35150 0
23 20250221 195400 628421600 35150 35150 35150 35150 0
24 20250221 195300 628421600 35150 35150 35150 35150 0
25 20250221 195200 628421600 35150 35150 35150 35150 0
26 20250221 195100 628421600 35150 35150 35150 35150 0
27 20250221 195000 628421600 35150 35150 35150 35150 0
28 20250221 194900 628421600 35150 35150 35150 35150 0
29 20250221 194800 628421600 35150 35150 35150 35150 0
30 20250221 194700 628421600 35150 35150 35150 35150 0
31 20250221 194600 628421600 35150 35150 35150 35150 0
32 20250221 194500 628421600 35150 35150 35150 35150 409
33 20250221 194400 628421600 35150 35150 35150 35150 0
34 20250221 194300 628421600 35150 35150 35150 35150 0
35 20250221 194200 628421600 35150 35150 35150 35150 0
36 20250221 194100 628421600 35150 35150 35150 35150 0
37 20250221 194000 628421600 35150 35150 35150 35150 0
38 20250221 193900 628421600 35150 35150 35150 35150 0
39 20250221 193800 628421600 35150 35150 35150 35150 0
40 20250221 193700 628421600 35150 35150 35150 35150 0
41 20250221 193600 628421600 35150 35150 35150 35150 0
42 20250221 193500 628421600 35150 35150 35150 35150 0
43 20250221 193400 628421600 35150 35150 35150 35150 0
44 20250221 193300 628421600 35150 35150 35150 35150 0
45 20250221 193200 628421600 35150 35150 35150 35150 0
46 20250221 193100 628421600 35150 35150 35150 35150 0
47 20250221 193000 628421600 35150 35150 35150 35150 0
48 20250221 192900 628421600 35150 35150 35150 35150 0
49 20250221 192800 628421600 35150 35150 35150 35150 0
50 20250221 192700 628421600 35150 35150 35150 35150 0
51 20250221 192600 628421600 35150 35150 35150 35150 0
52 20250221 192500 628421600 35150 35150 35150 35150 0
53 20250221 192400 628421600 35150 35150 35150 35150 0
54 20250221 192300 628421600 35150 35150 35150 35150 0
55 20250221 192200 628421600 35150 35150 35150 35150 0
56 20250221 192100 628421600 35150 35150 35150 35150 0
57 20250221 192000 628421600 35150 35150 35150 35150 0
58 20250221 191900 628421600 35150 35150 35150 35150 0
59 20250221 191800 628421600 35150 35150 35150 35150 0
60 20250221 191700 628421600 35150 35150 35150 35150 0
61 20250221 191600 628421600 35150 35150 35150 35150 0
62 20250221 191500 628421600 35150 35150 35150 35150 409
63 20250221 191400 628421600 35150 35150 35150 35150 0
64 20250221 191300 628421600 35150 35150 35150 35150 0
65 20250221 191200 628421600 35150 35150 35150 35150 0
66 20250221 191100 628421600 35150 35150 35150 35150 0
67 20250221 191000 628421600 35150 35150 35150 35150 0
68 20250221 190900 628421600 35150 35150 35150 35150 0
69 20250221 190800 628421600 35150 35150 35150 35150 0
70 20250221 190700 628421600 35150 35150 35150 35150 0
71 20250221 190600 628421600 35150 35150 35150 35150 0
72 20250221 190500 628421600 35150 35150 35150 35150 0
73 20250221 190400 628421600 35150 35150 35150 35150 0
74 20250221 190300 628421600 35150 35150 35150 35150 0
75 20250221 190200 628421600 35150 35150 35150 35150 0
76 20250221 190100 628421600 35150 35150 35150 35150 0
77 20250221 190000 628421600 35150 35150 35150 35150 0
78 20250221 185900 628421600 35150 35150 35150 35150 0
79 20250221 185800 628421600 35150 35150 35150 35150 0
80 20250221 185700 628421600 35150 35150 35150 35150 0
81 20250221 185600 628421600 35150 35150 35150 35150 0
82 20250221 185500 628421600 35150 35150 35150 35150 0
83 20250221 185400 628421600 35150 35150 35150 35150 0
84 20250221 185300 628421600 35150 35150 35150 35150 0
85 20250221 185200 628421600 35150 35150 35150 35150 0
86 20250221 185100 628421600 35150 35150 35150 35150 0
87 20250221 185000 628421600 35150 35150 35150 35150 0
88 20250221 184900 628421600 35150 35150 35150 35150 0
89 20250221 184800 628421600 35150 35150 35150 35150 0
90 20250221 184700 628421600 35150 35150 35150 35150 0
91 20250221 184600 628421600 35150 35150 35150 35150 0
92 20250221 184500 628421600 35150 35150 35150 35150 409
93 20250221 184400 628421600 35150 35150 35150 35150 0
94 20250221 184300 628421600 35150 35150 35150 35150 0
95 20250221 184200 628421600 35150 35150 35150 35150 0
96 20250221 184100 628421600 35150 35150 35150 35150 0
97 20250221 184000 628421600 35150 35150 35150 35150 0
98 20250221 183900 628421600 35150 35150 35150 35150 0
99 20250221 183800 628421600 35150 35150 35150 35150 0
100 20250221 183700 628421600 35150 35150 35150 35150 0
101 20250221 183600 628421600 35150 35150 35150 35150 0
102 20250221 183500 628421600 35150 35150 35150 35150 0
103 20250221 183400 628421600 35150 35150 35150 35150 0
104 20250221 183300 628421600 35150 35150 35150 35150 0
105 20250221 183200 628421600 35150 35150 35150 35150 0
106 20250221 183100 628421600 35150 35150 35150 35150 0
107 20250221 183000 628421600 35150 35150 35150 35150 0
108 20250221 182900 628421600 35150 35150 35150 35150 0
109 20250221 182800 628421600 35150 35150 35150 35150 0
110 20250221 182700 628421600 35150 35150 35150 35150 0
111 20250221 182600 628421600 35150 35150 35150 35150 0
112 20250221 182500 628421600 35150 35150 35150 35150 0
113 20250221 182400 628421600 35150 35150 35150 35150 0
114 20250221 182300 628421600 35150 35150 35150 35150 0
115 20250221 182200 628421600 35150 35150 35150 35150 0
116 20250221 182100 628421600 35150 35150 35150 35150 0
117 20250221 182000 628421600 35150 35150 35150 35150 0
118 20250221 181900 628421600 35150 35150 35150 35150 0
119 20250221 181800 628421600 35150 35150 35150 35150 0
120 20250221 181700 628421600 35150 35150 35150 35150 0
121 20250221 181600 628421600 35150 35150 35150 35150 0
122 20250221 181500 628421600 35150 35150 35150 35150 409
123 20250221 181400 628421600 35150 35150 35150 35150 0
124 20250221 181300 628421600 35150 35150 35150 35150 0
125 20250221 181200 628421600 35150 35150 35150 35150 0
126 20250221 181100 628421600 35150 35150 35150 35150 0
127 20250221 181000 628421600 35150 35150 35150 35150 0
128 20250221 180900 628421600 35150 35150 35150 35150 0
129 20250221 180800 628421600 35150 35150 35150 35150 0
130 20250221 180700 628421600 35150 35150 35150 35150 0
131 20250221 180600 628421600 35150 35150 35150 35150 0
132 20250221 180500 628421600 35150 35150 35150 35150 0
133 20250221 180400 628421600 35150 35150 35150 35150 0
134 20250221 180300 628421600 35150 35150 35150 35150 0
135 20250221 180200 628421600 35150 35150 35150 35150 0
136 20250221 180100 628421600 35150 35150 35150 35150 0
137 20250221 180000 628421600 35150 35150 35150 35150 0
138 20250221 175900 628421600 35150 35150 35150 35150 0
139 20250221 175800 628421600 35150 35150 35150 35150 0
140 20250221 175700 628421600 35150 35150 35150 35150 0
141 20250221 175600 628421600 35150 35150 35150 35150 0
142 20250221 175500 628421600 35150 35150 35150 35150 0
143 20250221 175400 628421600 35150 35150 35150 35150 0
144 20250221 175300 628421600 35150 35150 35150 35150 0
145 20250221 175200 628421600 35150 35150 35150 35150 0
146 20250221 175100 628421600 35150 35150 35150 35150 0
147 20250221 175000 628421600 35150 35150 35150 35150 0
148 20250221 174900 628421600 35150 35150 35150 35150 0
149 20250221 174800 628421600 35150 35150 35150 35150 0
150 20250221 174700 628421600 35150 35150 35150 35150 0
151 20250221 174600 628421600 35150 35150 35150 35150 0
152 20250221 174500 628421600 35150 35150 35150 35150 409
153 20250221 174400 628421600 35150 35150 35150 35150 0
154 20250221 174300 628421600 35150 35150 35150 35150 0
155 20250221 174200 628421600 35150 35150 35150 35150 0
156 20250221 174100 628421600 35150 35150 35150 35150 0
157 20250221 174000 628421600 35150 35150 35150 35150 0
158 20250221 173900 628421600 35150 35150 35150 35150 0
159 20250221 173800 628421600 35150 35150 35150 35150 0
160 20250221 173700 628421600 35150 35150 35150 35150 0
161 20250221 173600 628421600 35150 35150 35150 35150 0
162 20250221 173500 628421600 35150 35150 35150 35150 0
163 20250221 173400 628421600 35150 35150 35150 35150 0
164 20250221 173300 628421600 35150 35150 35150 35150 0
165 20250221 173200 628421600 35150 35150 35150 35150 0
166 20250221 173100 628421600 35150 35150 35150 35150 0
167 20250221 173000 628421600 35150 35150 35150 35150 0
168 20250221 172900 628421600 35150 35150 35150 35150 0
169 20250221 172800 628421600 35150 35150 35150 35150 0
170 20250221 172700 628421600 35150 35150 35150 35150 0
171 20250221 172600 628421600 35150 35150 35150 35150 0
172 20250221 172500 628421600 35150 35150 35150 35150 0
173 20250221 172400 628421600 35150 35150 35150 35150 0
174 20250221 172300 628421600 35150 35150 35150 35150 0
175 20250221 172200 628421600 35150 35150 35150 35150 0
176 20250221 172100 628421600 35150 35150 35150 35150 0
177 20250221 172000 628421600 35150 35150 35150 35150 0
178 20250221 171900 628421600 35150 35150 35150 35150 0
179 20250221 171800 628421600 35150 35150 35150 35150 0
180 20250221 171700 628421600 35150 35150 35150 35150 0
181 20250221 171600 628421600 35150 35150 35150 35150 0
182 20250221 171500 628421600 35150 35150 35150 35150 409
183 20250221 171400 628421600 35150 35150 35150 35150 0
184 20250221 171300 628421600 35150 35150 35150 35150 0
185 20250221 171200 628421600 35150 35150 35150 35150 0
186 20250221 171100 628421600 35150 35150 35150 35150 0
187 20250221 171000 628421600 35150 35150 35150 35150 0
188 20250221 170900 628421600 35150 35150 35150 35150 0
189 20250221 170800 628421600 35150 35150 35150 35150 0
190 20250221 170700 628421600 35150 35150 35150 35150 0
191 20250221 170600 628421600 35150 35150 35150 35150 0
192 20250221 170500 628421600 35150 35150 35150 35150 0
193 20250221 170400 628421600 35150 35150 35150 35150 0
194 20250221 170300 628421600 35150 35150 35150 35150 0
195 20250221 170200 628421600 35150 35150 35150 35150 0
196 20250221 170100 628421600 35150 35150 35150 35150 0
197 20250221 170000 628421600 35150 35150 35150 35150 0
198 20250221 165900 628421600 35150 35150 35150 35150 0
199 20250221 165800 628421600 35150 35150 35150 35150 0
200 20250221 165700 628421600 35150 35150 35150 35150 0
201 20250221 165600 628421600 35150 35150 35150 35150 0
202 20250221 165500 628421600 35150 35150 35150 35150 0
203 20250221 165400 628421600 35150 35150 35150 35150 0
204 20250221 165300 628421600 35150 35150 35150 35150 0
205 20250221 165200 628421600 35150 35150 35150 35150 0
206 20250221 165100 628421600 35150 35150 35150 35150 0
207 20250221 165000 628421600 35150 35150 35150 35150 0
208 20250221 164900 628421600 35150 35150 35150 35150 0
209 20250221 164800 628421600 35150 35150 35150 35150 0
210 20250221 164700 628421600 35150 35150 35150 35150 0
211 20250221 164600 628421600 35150 35150 35150 35150 0
212 20250221 164500 628421600 35150 35150 35150 35150 409
213 20250221 164400 628421600 35150 35150 35150 35150 0
214 20250221 164300 628421600 35150 35150 35150 35150 0
215 20250221 164200 628421600 35150 35150 35150 35150 0
216 20250221 164100 628421600 35150 35150 35150 35150 0
217 20250221 164000 628421600 35150 35150 35150 35150 0
218 20250221 163900 628421600 35150 35150 35150 35150 0
219 20250221 163800 628421600 35150 35150 35150 35150 0
220 20250221 163700 628421600 35150 35150 35150 35150 0
221 20250221 163600 628421600 35150 35150 35150 35150 0
222 20250221 163500 628421600 35150 35150 35150 35150 0
223 20250221 163400 628421600 35150 35150 35150 35150 0
224 20250221 163300 628421600 35150 35150 35150 35150 0
225 20250221 163200 628421600 35150 35150 35150 35150 0
226 20250221 163100 628421600 35150 35150 35150 35150 0
227 20250221 163000 628421600 35150 35150 35150 35150 0
228 20250221 162900 628421600 35150 35150 35150 35150 0
229 20250221 162800 628421600 35150 35150 35150 35150 0
230 20250221 162700 628421600 35150 35150 35150 35150 0
231 20250221 162600 628421600 35150 35150 35150 35150 0
232 20250221 162500 628421600 35150 35150 35150 35150 0
233 20250221 162400 628421600 35150 35150 35150 35150 0
234 20250221 162300 628421600 35150 35150 35150 35150 0
235 20250221 162200 628421600 35150 35150 35150 35150 0
236 20250221 162100 628421600 35150 35150 35150 35150 0
237 20250221 162000 628421600 35150 35150 35150 35150 0
238 20250221 161900 628421600 35150 35150 35150 35150 0
239 20250221 161800 628421600 35150 35150 35150 35150 0
240 20250221 161700 628421600 35150 35150 35150 35150 0
241 20250221 161600 628421600 35150 35150 35150 35150 0
242 20250221 161500 628421600 35150 35150 35150 35150 409
243 20250221 161400 628421600 35150 35150 35150 35150 0
244 20250221 161300 628421600 35150 35150 35150 35150 0
245 20250221 161200 628421600 35150 35150 35150 35150 0
246 20250221 161100 628421600 35150 35150 35150 35150 0
247 20250221 161000 628421600 35150 35150 35150 35150 0
248 20250221 160900 628421600 35150 35150 35150 35150 0
249 20250221 160800 628421600 35150 35150 35150 35150 0
250 20250221 160700 628421600 35150 35150 35150 35150 0
251 20250221 160600 628421600 35150 35150 35150 35150 0
252 20250221 160500 628421600 35150 35150 35150 35150 0
253 20250221 160400 628421600 35150 35150 35150 35150 0
254 20250221 160300 628421600 35150 35150 35150 35150 0
255 20250221 160200 628421600 35150 35150 35150 35150 0
256 20250221 160100 628421600 35150 35150 35150 35150 0
257 20250221 160000 628421600 35150 35150 35150 35150 0
258 20250221 155900 628421600 35150 35150 35150 35150 0
259 20250221 155800 628421600 35150 35150 35150 35150 0
260 20250221 155700 628421600 35150 35150 35150 35150 0
261 20250221 155600 628421600 35150 35150 35150 35150 0
262 20250221 155500 628421600 35150 35150 35150 35150 0
263 20250221 155400 628421600 35150 35150 35150 35150 0
264 20250221 155300 628421600 35150 35150 35150 35150 0
265 20250221 155200 628421600 35150 35150 35150 35150 0
266 20250221 155100 628421600 35150 35150 35150 35150 0
267 20250221 155000 628421600 35150 35150 35150 35150 0
268 20250221 154900 628421600 35150 35150 35150 35150 0
269 20250221 154800 628421600 35150 35150 35150 35150 0
270 20250221 154700 628421600 35150 35150 35150 35150 0
271 20250221 154600 628421600 35150 35150 35150 35150 0
272 20250221 154500 628421600 35150 35150 35150 35150 409
273 20250221 154400 628421600 35150 35150 35150 35150 0
274 20250221 154300 628421600 35150 35150 35150 35150 0
275 20250221 154200 628421600 35150 35150 35150 35150 0
276 20250221 154100 628421600 35150 35150 35150 35150 0
277 20250221 154000 628421600 35150 35150 35150 35150 0
278 20250221 153900 628421600 35150 35150 35150 35150 0
279 20250221 153800 628421600 35150 35150 35150 35150 0
280 20250221 153700 628421600 35150 35150 35150 35150 0
281 20250221 153600 628421600 35150 35150 35150 35150 0
282 20250221 153500 628421600 35150 35150 35150 35150 0
283 20250221 153400 628421600 35150 35150 35150 35150 0
284 20250221 153300 628421600 35150 35150 35150 35150 0
285 20250221 153200 628421600 35150 35150 35150 35150 0
286 20250221 153100 628421600 35150 35150 35150 35150 0
287 20250221 153000 628421600 35150 35150 35150 35150 409
288 20250221 152900 614045250 35150 35150 35150 35150 0
289 20250221 152800 614045250 35150 35150 35150 35150 0
290 20250221 152700 614045250 35150 35150 35150 35150 0
291 20250221 152600 614045250 35150 35150 35150 35150 0
292 20250221 152500 614045250 35150 35150 35150 35150 0
293 20250221 152400 614045250 35150 35150 35150 35150 0
294 20250221 152300 614045250 35150 35150 35150 35150 0
295 20250221 152200 614045250 35150 35150 35150 35150 0
296 20250221 152100 614045250 35150 35150 35150 35150 0
297 20250221 152000 614045250 35150 35150 35150 35150 0
298 20250221 151900 614045250 35150 35250 35250 35150 7
299 20250221 151800 613798600 35200 35200 35200 35200 0
300 20250221 151700 613798600 35200 35200 35200 35200 0
301 20250221 151600 613798600 35200 35200 35200 35200 0
302 20250221 151500 613798600 35200 35200 35200 35200 0
303 20250221 151400 613798600 35200 35200 35200 35200 0
304 20250221 151300 613798600 35200 35200 35200 35200 0
305 20250221 151200 613798600 35200 35200 35200 35200 1
306 20250221 151100 613763400 35150 35150 35150 35150 8
307 20250221 151000 613482200 35150 35150 35150 35150 2
308 20250221 150900 613411900 35250 35250 35250 35250 1
309 20250221 150800 613376650 35150 35150 35150 35150 3
310 20250221 150700 613271200 35150 35150 35150 35150 0
311 20250221 150600 613271200 35150 35150 35150 35150 0
312 20250221 150500 613271200 35150 35200 35200 35150 39
313 20250221 150400 611900300 35200 35250 35250 35200 679
314 20250221 150300 587971050 35350 35350 35350 35350 1
315 20250221 150200 587935700 35300 35300 35300 35300 0
316 20250221 150100 587935700 35300 35300 35300 35300 110
317 20250221 150000 584052700 35300 35300 35300 35300 3
318 20250221 145900 583946800 35250 35250 35250 35250 10
319 20250221 145800 583594300 35300 35300 35300 35300 3
320 20250221 145700 583488400 35300 35300 35300 35300 13
321 20250221 145600 583029500 35300 35300 35300 35300 0
322 20250221 145500 583029500 35300 35300 35300 35300 30
323 20250221 145400 581970500 35300 35250 35300 35250 21
324 20250221 145300 581230200 35250 35250 35250 35250 0
325 20250221 145200 581230200 35250 35250 35250 35250 1
326 20250221 145100 581194950 35300 35300 35300 35300 2
327 20250221 145000 581124350 35250 35250 35250 35250 0
328 20250221 144900 581124350 35250 35250 35250 35250 1
329 20250221 144800 581089100 35350 35350 35350 35350 0
330 20250221 144700 581089100 35350 35350 35350 35350 130
331 20250221 144600 576493600 35300 35300 35300 35300 0
332 20250221 144500 576493600 35300 35300 35300 35300 14
333 20250221 144400 575999400 35300 35300 35300 35300 1
334 20250221 144300 575964100 35300 35300 35300 35300 0
335 20250221 144200 575964100 35300 35300 35350 35300 11
336 20250221 144100 575575750 35300 35300 35300 35300 0
337 20250221 144000 575575750 35300 35250 35300 35250 35
338 20250221 143900 574341000 35300 35300 35300 35300 3
339 20250221 143800 574235100 35300 35300 35300 35300 70
340 20250221 143700 571764100 35300 35300 35300 35300 1
341 20250221 143600 571728800 35250 35250 35250 35250 0
342 20250221 143500 571728800 35250 35250 35250 35250 5
343 20250221 143400 571552550 35250 35250 35250 35250 0
344 20250221 143300 571552550 35250 35250 35250 35250 0
345 20250221 143200 571552550 35250 35250 35250 35250 10
346 20250221 143100 571200050 35250 35250 35250 35250 0
347 20250221 143000 571200050 35250 35250 35250 35250 7
348 20250221 142900 570953300 35250 35250 35250 35250 100
349 20250221 142800 567428300 35250 35250 35250 35250 100
350 20250221 142700 563903300 35300 35300 35300 35300 0
351 20250221 142600 563903300 35300 35300 35300 35300 33
352 20250221 142500 562738400 35300 35300 35300 35300 1
353 20250221 142400 562703100 35300 35300 35300 35300 0
354 20250221 142300 562703100 35300 35300 35300 35300 0
355 20250221 142200 562703100 35300 35250 35300 35250 94
356 20250221 142100 559388050 35250 35250 35250 35250 354
357 20250221 142000 546909550 35250 35250 35250 35250 24
358 20250221 141900 546063550 35250 35250 35250 35250 0
359 20250221 141800 546063550 35250 35250 35250 35250 50
360 20250221 141700 544301050 35250 35250 35250 35250 0
361 20250221 141600 544301050 35250 35250 35250 35250 0
362 20250221 141500 544301050 35250 35250 35250 35250 0
363 20250221 141400 544301050 35250 35250 35250 35250 0
364 20250221 141300 544301050 35250 35250 35250 35250 10
365 20250221 141200 543948550 35250 35250 35250 35250 49
366 20250221 141100 542221300 35250 35250 35250 35250 0
367 20250221 141000 542221300 35250 35200 35250 35200 191
368 20250221 140900 535493750 35200 35200 35200 35200 0
369 20250221 140800 535493750 35200 35200 35200 35200 0
370 20250221 140700 535493750 35200 35200 35200 35200 5
371 20250221 140600 535317750 35200 35200 35200 35200 0
372 20250221 140500 535317750 35200 35200 35200 35200 0
373 20250221 140400 535317750 35200 35200 35200 35200 36
374 20250221 140300 534050550 35200 35200 35200 35200 0
375 20250221 140200 534050550 35200 35200 35200 35200 2
376 20250221 140100 533980150 35200 35200 35200 35200 30
377 20250221 140000 532924150 35200 35200 35200 35200 0
378 20250221 135900 532924150 35200 35200 35200 35200 50
379 20250221 135800 531164150 35200 35200 35200 35200 0
380 20250221 135700 531164150 35200 35200 35200 35200 18
381 20250221 135600 530530550 35200 35200 35200 35200 30
382 20250221 135500 529474550 35200 35200 35200 35200 0
383 20250221 135400 529474550 35200 35200 35200 35200 0
384 20250221 135300 529474550 35200 35200 35200 35200 0
385 20250221 135200 529474550 35200 35200 35200 35200 9
386 20250221 135100 529157750 35200 35200 35200 35200 0
387 20250221 135000 529157750 35200 35200 35200 35200 1
388 20250221 134900 529122550 35250 35250 35250 35250 0
389 20250221 134800 529122550 35250 35250 35250 35250 18
390 20250221 134700 528488050 35250 35150 35250 35150 139
391 20250221 134600 523590500 35150 35150 35150 35150 0
392 20250221 134500 523590500 35150 35150 35150 35150 6
393 20250221 134400 523379600 35150 35150 35150 35150 0
394 20250221 134300 523379600 35150 35150 35150 35150 4
395 20250221 134200 523239000 35150 35150 35150 35150 3
396 20250221 134100 523133550 35150 35150 35150 35150 5
397 20250221 134000 522957800 35000 35050 35050 35000 207
398 20250221 133900 515712050 35100 35100 35100 35100 1
399 20250221 133800 515676950 35100 35100 35100 35100 39
400 20250221 133700 514308050 35100 35100 35100 35100 0
401 20250221 133600 514308050 35100 35050 35100 35050 19
402 20250221 133500 513642050 35100 35100 35100 35100 0
403 20250221 133400 513642050 35100 35100 35100 35100 1
404 20250221 133300 513606950 35100 35100 35100 35100 94
405 20250221 133200 510307550 35100 35100 35100 35100 0
406 20250221 133100 510307550 35100 35100 35100 35100 0
407 20250221 133000 510307550 35100 35100 35100 35100 0
408 20250221 132900 510307550 35100 35100 35100 35100 0
409 20250221 132800 510307550 35100 35200 35200 35100 31
410 20250221 132700 509217950 35200 35200 35200 35200 0
411 20250221 132600 509217950 35200 35200 35200 35200 8
412 20250221 132500 508936350 35200 35100 35200 35100 2
413 20250221 132400 508866050 35100 35100 35100 35100 0
414 20250221 132300 508866050 35100 35100 35100 35100 0
415 20250221 132200 508866050 35100 35100 35100 35100 0
416 20250221 132100 508866050 35100 35100 35100 35100 0
417 20250221 132000 508866050 35100 35100 35100 35100 0
418 20250221 131900 508866050 35100 35100 35100 35100 0
419 20250221 131800 508866050 35100 35100 35100 35100 14
420 20250221 131700 508374650 35100 35100 35100 35100 1
421 20250221 131600 508339550 35100 35100 35100 35100 94
422 20250221 131500 505040150 35100 35100 35100 35100 0
423 20250221 131400 505040150 35100 35100 35100 35100 12
424 20250221 131300 504618950 35150 35150 35150 35150 36
425 20250221 131200 503353550 35100 35100 35100 35100 1
426 20250221 131100 503318450 35150 35150 35150 35150 1
427 20250221 131000 503283300 35150 35150 35150 35150 0
428 20250221 130900 503283300 35150 35150 35150 35150 1
429 20250221 130800 503248150 35250 35250 35250 35250 0
430 20250221 130700 503248150 35250 35250 35250 35250 0
431 20250221 130600 503248150 35250 35250 35250 35250 0
432 20250221 130500 503248150 35250 35250 35250 35250 0
433 20250221 130400 503248150 35250 35250 35250 35250 2
434 20250221 130300 503177650 35250 35250 35250 35250 1
435 20250221 130200 503142400 35250 35250 35250 35250 0
436 20250221 130100 503142400 35250 35250 35250 35250 0
437 20250221 130000 503142400 35250 35250 35250 35250 0
438 20250221 125900 503142400 35250 35250 35250 35250 0
439 20250221 125800 503142400 35250 35250 35250 35250 0
440 20250221 125700 503142400 35250 35250 35250 35250 0
441 20250221 125600 503142400 35250 35250 35250 35250 0
442 20250221 125500 503142400 35250 35250 35250 35250 0
443 20250221 125400 503142400 35250 35250 35250 35250 17
444 20250221 125300 502543150 35250 35250 35250 35250 0
445 20250221 125200 502543150 35250 35250 35250 35250 0
446 20250221 125100 502543150 35250 35250 35250 35250 5
447 20250221 125000 502366900 35250 35250 35250 35250 0
448 20250221 124900 502366900 35250 35250 35250 35250 0
449 20250221 124800 502366900 35250 35250 35250 35250 0
450 20250221 124700 502366900 35250 35250 35250 35250 0
451 20250221 124600 502366900 35250 35250 35250 35250 0
452 20250221 124500 502366900 35250 35250 35250 35250 1
453 20250221 124400 502331650 35250 35250 35250 35250 0
454 20250221 124300 502331650 35250 35250 35250 35250 0
455 20250221 124200 502331650 35250 35250 35250 35250 0
456 20250221 124100 502331650 35250 35250 35250 35250 0
457 20250221 124000 502331650 35250 35250 35250 35250 0
458 20250221 123900 502331650 35250 35250 35250 35250 0
459 20250221 123800 502331650 35250 35250 35250 35250 0
460 20250221 123700 502331650 35250 35250 35250 35250 0
461 20250221 123600 502331650 35250 35250 35250 35250 0
462 20250221 123500 502331650 35250 35250 35250 35250 0
463 20250221 123400 502331650 35250 35250 35250 35250 0
464 20250221 123300 502331650 35250 35250 35250 35250 0
465 20250221 123200 502331650 35250 35100 35250 35100 71
466 20250221 123100 499829050 35250 35250 35250 35250 17
467 20250221 123000 499229800 35250 35250 35250 35250 0
468 20250221 122900 499229800 35250 35250 35250 35250 0
469 20250221 122800 499229800 35250 35250 35250 35250 0
470 20250221 122700 499229800 35250 35250 35250 35250 0
471 20250221 122600 499229800 35250 35250 35250 35250 0
472 20250221 122500 499229800 35250 35250 35250 35250 0
473 20250221 122400 499229800 35250 35250 35250 35250 0
474 20250221 122300 499229800 35250 35250 35250 35250 31
475 20250221 122200 498137050 35250 35250 35250 35250 10
476 20250221 122100 497784550 35250 35250 35250 35250 0
477 20250221 122000 497784550 35250 35250 35250 35250 0
478 20250221 121900 497784550 35250 35250 35250 35250 0
479 20250221 121800 497784550 35250 35250 35250 35250 1
480 20250221 121700 497749300 35100 35100 35100 35100 2
481 20250221 121600 497679100 35250 35250 35250 35250 0
482 20250221 121500 497679100 35250 35250 35250 35250 0
483 20250221 121400 497679100 35250 35250 35250 35250 0
484 20250221 121300 497679100 35250 35250 35250 35250 10
485 20250221 121200 497326600 35250 35250 35250 35250 0
486 20250221 121100 497326600 35250 35250 35250 35250 0
487 20250221 121000 497326600 35250 35250 35250 35250 112
488 20250221 120900 493378600 35250 35250 35250 35250 1
489 20250221 120800 493343350 35250 35250 35250 35250 0
490 20250221 120700 493343350 35250 35250 35250 35250 0
491 20250221 120600 493343350 35250 35250 35250 35250 100
492 20250221 120500 489818350 35250 35250 35250 35250 50
493 20250221 120400 488055850 35200 35200 35200 35200 10
494 20250221 120300 487703850 35200 35200 35200 35200 0
495 20250221 120200 487703850 35200 35200 35200 35200 0
496 20250221 120100 487703850 35200 35200 35200 35200 0
497 20250221 120000 487703850 35200 35200 35200 35200 15
498 20250221 115900 487175850 35200 35200 35200 35200 0
499 20250221 115800 487175850 35200 35200 35200 35200 103
500 20250221 115700 483550250 35200 35150 35200 35150 12
501 20250221 115600 483127950 35200 35200 35200 35200 0
502 20250221 115500 483127950 35200 35200 35200 35200 0
503 20250221 115400 483127950 35200 35200 35200 35200 0
504 20250221 115300 483127950 35200 35200 35200 35200 0
505 20250221 115200 483127950 35200 35200 35200 35200 0
506 20250221 115100 483127950 35200 35200 35200 35200 3
507 20250221 115000 483022350 35200 35200 35200 35200 1
508 20250221 114900 482987150 35200 35200 35200 35200 0
509 20250221 114800 482987150 35200 35200 35200 35200 20
510 20250221 114700 482283150 35200 35200 35200 35200 0
511 20250221 114600 482283150 35200 35200 35200 35200 0
512 20250221 114500 482283150 35200 35200 35200 35200 0
513 20250221 114400 482283150 35200 35200 35200 35200 0
514 20250221 114300 482283150 35200 35200 35200 35200 0
515 20250221 114200 482283150 35200 35200 35200 35200 0
516 20250221 114100 482283150 35200 35200 35200 35200 0
517 20250221 114000 482283150 35200 35200 35200 35200 0
518 20250221 113900 482283150 35200 35200 35200 35200 0
519 20250221 113800 482283150 35200 35200 35200 35200 0
520 20250221 113700 482283150 35200 35200 35200 35200 0
521 20250221 113600 482283150 35200 35200 35200 35200 0
522 20250221 113500 482283150 35200 35200 35200 35200 0
523 20250221 113400 482283150 35200 35200 35200 35200 0
524 20250221 113300 482283150 35200 35200 35200 35200 0
525 20250221 113200 482283150 35200 35200 35200 35200 5
526 20250221 113100 482107150 35000 35000 35000 35000 48
527 20250221 113000 480427150 35050 35050 35050 35050 112
528 20250221 112900 476501550 35150 35150 35150 35150 0
529 20250221 112800 476501550 35150 35150 35150 35150 0
530 20250221 112700 476501550 35150 35150 35150 35150 0
531 20250221 112600 476501550 35150 35150 35150 35150 216
532 20250221 112500 468909150 35200 35200 35200 35200 0
533 20250221 112400 468909150 35200 35200 35200 35200 0
534 20250221 112300 468909150 35200 35200 35200 35200 7
535 20250221 112200 468662750 35250 35200 35250 35200 32
536 20250221 112100 467536000 35250 35250 35250 35250 3
537 20250221 112000 467430250 35250 35250 35250 35250 0
538 20250221 111900 467430250 35250 35250 35250 35250 0
539 20250221 111800 467430250 35250 35250 35250 35250 50
540 20250221 111700 465667750 35250 35250 35250 35250 0
541 20250221 111600 465667750 35250 35200 35250 35200 51
542 20250221 111500 463872500 35250 35250 35250 35250 90
543 20250221 111400 460700000 35250 35250 35250 35250 1
544 20250221 111300 460664750 35200 35200 35200 35200 30
545 20250221 111200 459608750 35200 35200 35250 35200 81
546 20250221 111100 456756350 35200 35200 35200 35200 49
547 20250221 111000 455031550 35200 35200 35200 35200 1
548 20250221 110900 454996350 35250 35250 35250 35250 0
549 20250221 110800 454996350 35250 35250 35250 35250 1
550 20250221 110700 454961100 35050 35050 35050 35050 0
551 20250221 110600 454961100 35050 35050 35050 35050 0
552 20250221 110500 454961100 35050 35050 35050 35050 30
553 20250221 110400 453909600 35050 35050 35050 35050 0
554 20250221 110300 453909600 35050 35050 35050 35050 28
555 20250221 110200 452928200 35050 35050 35050 35050 2
556 20250221 110100 452858100 35100 35100 35100 35100 0
557 20250221 110000 452858100 35100 35100 35100 35100 0
558 20250221 105900 452858100 35100 35100 35100 35100 0
559 20250221 105800 452858100 35100 35100 35100 35100 0
560 20250221 105700 452858100 35100 35100 35100 35100 0
561 20250221 105600 452858100 35100 35150 35150 35100 443
562 20250221 105500 437292350 35300 35300 35300 35300 2
563 20250221 105400 437221750 35300 35300 35300 35300 0
564 20250221 105300 437221750 35300 35300 35300 35300 0
565 20250221 105200 437221750 35300 35300 35300 35300 2
566 20250221 105100 437151150 35300 35300 35300 35300 2
567 20250221 105000 437080550 35300 35300 35300 35300 1
568 20250221 104900 437045250 35300 35300 35300 35300 0
569 20250221 104800 437045250 35300 35300 35300 35300 0
570 20250221 104700 437045250 35300 35300 35300 35300 0
571 20250221 104600 437045250 35300 35300 35300 35300 50
572 20250221 104500 435280250 35300 35300 35300 35300 0
573 20250221 104400 435280250 35300 35300 35300 35300 1
574 20250221 104300 435244950 35200 35200 35200 35200 0
575 20250221 104200 435244950 35200 35200 35200 35200 0
576 20250221 104100 435244950 35200 35250 35250 35200 600
577 20250221 104000 414124900 35200 35200 35200 35200 0
578 20250221 103900 414124900 35200 35200 35200 35200 39
579 20250221 103800 412752100 35200 35200 35200 35200 61
580 20250221 103700 410604900 35200 35200 35200 35200 200
581 20250221 103600 403564900 35200 35200 35200 35200 102
582 20250221 103500 399974500 35250 35250 35250 35250 0
583 20250221 103400 399974500 35250 35250 35250 35250 0
584 20250221 103300 399974500 35250 35250 35250 35250 99
585 20250221 103200 396484750 35150 35300 35300 35150 194
586 20250221 103100 389662800 35300 35200 35300 35200 43
587 20250221 103000 388147250 35200 35200 35200 35150 106
588 20250221 102900 384421050 35150 35150 35150 35150 5
589 20250221 102800 384245300 35050 35050 35050 35050 65
590 20250221 102700 381967050 35150 35100 35150 35100 9
591 20250221 102600 381650950 35100 35100 35100 35100 11
592 20250221 102500 381264850 35050 35050 35050 35050 290
593 20250221 102400 371100350 35050 35000 35050 35000 67
594 20250221 102300 368753000 35000 34950 35000 34950 537
595 20250221 102200 349960250 34900 34900 34900 34900 0
596 20250221 102100 349960250 34900 34900 34900 34900 5
597 20250221 102000 349785750 34900 34900 34900 34900 2
598 20250221 101900 349715950 34950 34950 34950 34900 18
599 20250221 101800 349087600 34950 34950 34950 34950 20
600 20250221 101700 348388600 34950 34950 34950 34950 0
601 20250221 101600 348388600 34950 34950 34950 34950 2
602 20250221 101500 348318700 34950 34950 34950 34950 0
603 20250221 101400 348318700 34950 34950 34950 34950 1
604 20250221 101300 348283750 34950 34850 34950 34850 211
605 20250221 101200 340913200 34850 34800 34850 34800 61
606 20250221 101100 338788600 34800 34800 34850 34800 73
607 20250221 101000 336246300 34800 34800 34800 34800 60
608 20250221 100900 334158300 34850 34850 34850 34850 1
609 20250221 100800 334123450 34850 34850 34850 34850 6
610 20250221 100700 333914350 34850 34850 34850 34850 0
611 20250221 100600 333914350 34850 34950 34950 34850 47
612 20250221 100500 332273900 34950 34950 34950 34950 38
613 20250221 100400 330945800 34950 34950 34950 34950 29
614 20250221 100300 329932250 34850 34850 34850 34850 191
615 20250221 100200 323275900 34800 34800 34800 34800 0
616 20250221 100100 323275900 34800 34800 34800 34800 0
617 20250221 100000 323275900 34800 34850 34850 34800 217
618 20250221 095900 315719300 34800 34600 34800 34600 688
619 20250221 095800 291791350 34700 34700 34700 34700 47
620 20250221 095700 290160450 34700 34700 34700 34700 53
621 20250221 095600 288321350 34700 34700 34700 34700 0
622 20250221 095500 288321350 34700 34700 34700 34700 40
623 20250221 095400 286933350 34700 34750 34750 34700 16
624 20250221 095300 286377400 34750 34750 34750 34750 100
625 20250221 095200 282902400 34750 34750 34750 34750 14
626 20250221 095100 282415900 34750 34750 34750 34750 2
627 20250221 095000 282346400 34750 34750 34750 34750 34
628 20250221 094900 281164900 34700 34650 34700 34650 279
629 20250221 094800 271486550 34650 34650 34650 34650 30
630 20250221 094700 270447050 34650 34500 34650 34450 147
631 20250221 094600 265382600 34650 34650 34650 34400 31
632 20250221 094500 264308950 34600 34600 34600 34600 0
633 20250221 094400 264308950 34600 34600 34600 34600 9
634 20250221 094300 263997550 34600 34600 34600 34600 78
635 20250221 094200 261298750 34600 34400 34600 34400 11
636 20250221 094100 260918950 34400 34450 34450 34400 200
637 20250221 094000 254037450 34400 34400 34400 34400 0
638 20250221 093900 254037450 34400 34400 34400 34400 0
639 20250221 093800 254037450 34400 34400 34400 34400 0
640 20250221 093700 254037450 34400 34750 34750 34400 271
641 20250221 093600 244713700 34500 34750 34750 34500 118
642 20250221 093500 240633150 34750 34750 34750 34750 0
643 20250221 093400 240633150 34750 34750 34750 34750 2
644 20250221 093300 240563650 34650 34650 34650 34650 0
645 20250221 093200 240563650 34650 34650 34650 34650 47
646 20250221 093100 238935100 34750 34750 34750 34750 35
647 20250221 093000 237718850 34750 34650 34750 34650 56
648 20250221 092900 235777850 34550 34550 34550 34550 100
649 20250221 092800 232322850 34650 34550 34750 34550 104
650 20250221 092700 228729350 34550 34550 34550 34550 0
651 20250221 092600 228729350 34550 34550 34550 34550 339
652 20250221 092500 217016900 34550 34550 34550 34550 29
653 20250221 092400 216014950 34550 34350 34550 34350 187
654 20250221 092300 209590300 34300 34150 34300 34150 573
655 20250221 092200 190013700 34150 34150 34150 34100 83
656 20250221 092100 187183300 34100 34050 34100 34050 477
657 20250221 092000 170917700 34050 34100 34100 34050 6
658 20250221 091900 170713300 34100 34150 34150 34100 287
659 20250221 091800 160924600 34150 34250 34250 34000 1381
660 20250221 091700 113897300 34200 34250 34250 34200 14
661 20250221 091600 113417950 34250 34250 34250 34250 0
662 20250221 091500 113417950 34250 34250 34250 34250 7
663 20250221 091400 113178200 34250 34250 34250 34250 48
664 20250221 091300 111534200 34250 34400 34400 34250 118
665 20250221 091200 107484550 34500 34500 34500 34500 6
666 20250221 091100 107277550 34500 34450 34500 34250 154
667 20250221 091000 101983500 34450 34750 34750 34450 169
668 20250221 090900 96155650 34500 34800 34800 34500 274
669 20250221 090800 86691250 34850 34650 34850 34650 51
670 20250221 090700 84922300 34650 34750 34900 34650 148
671 20250221 090600 79786500 34900 34700 34950 34700 137
672 20250221 090500 75011550 34700 34700 34700 34700 162
673 20250221 090400 69390150 34700 35000 35000 34700 498
674 20250221 090300 52091550 35000 34850 35000 34850 415
675 20250221 090200 37606650 34850 34550 34900 34550 21
676 20250221 090100 36877750 34550 34000 34950 34000 555
677 20250221 090000 17741050 34000 34200 34200 33850 520