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

703
192440/min/candle-20250221.csv Normal file
View File

@@ -0,0 +1,703 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250221,204100,106287550,23800,23800,23800,23800,73
20250221,204000,106287550,23800,23800,23800,23800,0
20250221,203900,106287550,23800,23800,23800,23800,0
20250221,203800,106287550,23800,23800,23800,23800,0
20250221,203700,106287550,23800,23800,23800,23800,0
20250221,203600,106287550,23800,23800,23800,23800,0
20250221,203500,106287550,23800,23800,23800,23800,0
20250221,203400,106287550,23800,23800,23800,23800,0
20250221,203300,106287550,23800,23800,23800,23800,0
20250221,203200,106287550,23800,23800,23800,23800,0
20250221,203100,106287550,23800,23800,23800,23800,0
20250221,203000,106287550,23800,23800,23800,23800,0
20250221,202900,106287550,23800,23800,23800,23800,0
20250221,202800,106287550,23800,23800,23800,23800,0
20250221,202700,106287550,23800,23800,23800,23800,0
20250221,202600,106287550,23800,23800,23800,23800,0
20250221,202500,106287550,23800,23800,23800,23800,0
20250221,202400,106287550,23800,23800,23800,23800,0
20250221,202300,106287550,23800,23800,23800,23800,0
20250221,202200,106287550,23800,23800,23800,23800,0
20250221,202100,106287550,23800,23800,23800,23800,0
20250221,202000,106287550,23800,23800,23800,23800,0
20250221,201900,106287550,23800,23800,23800,23800,0
20250221,201800,106287550,23800,23800,23800,23800,0
20250221,201700,106287550,23800,23800,23800,23800,0
20250221,201600,106287550,23800,23800,23800,23800,0
20250221,201500,106287550,23800,23800,23800,23800,0
20250221,201400,106287550,23800,23800,23800,23800,0
20250221,201300,106287550,23800,23800,23800,23800,0
20250221,201200,106287550,23800,23800,23800,23800,0
20250221,201100,106287550,23800,23800,23800,23800,73
20250221,201000,106287550,23800,23800,23800,23800,0
20250221,200900,106287550,23800,23800,23800,23800,0
20250221,200800,106287550,23800,23800,23800,23800,0
20250221,200700,106287550,23800,23800,23800,23800,0
20250221,200600,106287550,23800,23800,23800,23800,0
20250221,200500,106287550,23800,23800,23800,23800,0
20250221,200400,106287550,23800,23800,23800,23800,0
20250221,200300,106287550,23800,23800,23800,23800,0
20250221,200200,106287550,23800,23800,23800,23800,0
20250221,200100,106287550,23800,23800,23800,23800,0
20250221,200000,106287550,23800,23800,23800,23800,0
20250221,195900,106287550,23800,23800,23800,23800,0
20250221,195800,106287550,23800,23800,23800,23800,0
20250221,195700,106287550,23800,23800,23800,23800,0
20250221,195600,106287550,23800,23800,23800,23800,0
20250221,195500,106287550,23800,23800,23800,23800,0
20250221,195400,106287550,23800,23800,23800,23800,0
20250221,195300,106287550,23800,23800,23800,23800,0
20250221,195200,106287550,23800,23800,23800,23800,0
20250221,195100,106287550,23800,23800,23800,23800,0
20250221,195000,106287550,23800,23800,23800,23800,0
20250221,194900,106287550,23800,23800,23800,23800,0
20250221,194800,106287550,23800,23800,23800,23800,0
20250221,194700,106287550,23800,23800,23800,23800,0
20250221,194600,106287550,23800,23800,23800,23800,0
20250221,194500,106287550,23800,23800,23800,23800,0
20250221,194400,106287550,23800,23800,23800,23800,0
20250221,194300,106287550,23800,23800,23800,23800,0
20250221,194200,106287550,23800,23800,23800,23800,0
20250221,194100,106287550,23800,23800,23800,23800,73
20250221,194000,106287550,23800,23800,23800,23800,0
20250221,193900,106287550,23800,23800,23800,23800,0
20250221,193800,106287550,23800,23800,23800,23800,0
20250221,193700,106287550,23800,23800,23800,23800,0
20250221,193600,106287550,23800,23800,23800,23800,0
20250221,193500,106287550,23800,23800,23800,23800,0
20250221,193400,106287550,23800,23800,23800,23800,0
20250221,193300,106287550,23800,23800,23800,23800,0
20250221,193200,106287550,23800,23800,23800,23800,0
20250221,193100,106287550,23800,23800,23800,23800,0
20250221,193000,106287550,23800,23800,23800,23800,0
20250221,192900,106287550,23800,23800,23800,23800,0
20250221,192800,106287550,23800,23800,23800,23800,0
20250221,192700,106287550,23800,23800,23800,23800,0
20250221,192600,106287550,23800,23800,23800,23800,0
20250221,192500,106287550,23800,23800,23800,23800,0
20250221,192400,106287550,23800,23800,23800,23800,0
20250221,192300,106287550,23800,23800,23800,23800,0
20250221,192200,106287550,23800,23800,23800,23800,0
20250221,192100,106287550,23800,23800,23800,23800,0
20250221,192000,106287550,23800,23800,23800,23800,0
20250221,191900,106287550,23800,23800,23800,23800,0
20250221,191800,106287550,23800,23800,23800,23800,0
20250221,191700,106287550,23800,23800,23800,23800,0
20250221,191600,106287550,23800,23800,23800,23800,0
20250221,191500,106287550,23800,23800,23800,23800,0
20250221,191400,106287550,23800,23800,23800,23800,0
20250221,191300,106287550,23800,23800,23800,23800,0
20250221,191200,106287550,23800,23800,23800,23800,0
20250221,191100,106287550,23800,23800,23800,23800,73
20250221,191000,106287550,23800,23800,23800,23800,0
20250221,190900,106287550,23800,23800,23800,23800,0
20250221,190800,106287550,23800,23800,23800,23800,0
20250221,190700,106287550,23800,23800,23800,23800,0
20250221,190600,106287550,23800,23800,23800,23800,0
20250221,190500,106287550,23800,23800,23800,23800,0
20250221,190400,106287550,23800,23800,23800,23800,0
20250221,190300,106287550,23800,23800,23800,23800,0
20250221,190200,106287550,23800,23800,23800,23800,0
20250221,190100,106287550,23800,23800,23800,23800,0
20250221,190000,106287550,23800,23800,23800,23800,0
20250221,185900,106287550,23800,23800,23800,23800,0
20250221,185800,106287550,23800,23800,23800,23800,0
20250221,185700,106287550,23800,23800,23800,23800,0
20250221,185600,106287550,23800,23800,23800,23800,0
20250221,185500,106287550,23800,23800,23800,23800,0
20250221,185400,106287550,23800,23800,23800,23800,0
20250221,185300,106287550,23800,23800,23800,23800,0
20250221,185200,106287550,23800,23800,23800,23800,0
20250221,185100,106287550,23800,23800,23800,23800,0
20250221,185000,106287550,23800,23800,23800,23800,0
20250221,184900,106287550,23800,23800,23800,23800,0
20250221,184800,106287550,23800,23800,23800,23800,0
20250221,184700,106287550,23800,23800,23800,23800,0
20250221,184600,106287550,23800,23800,23800,23800,0
20250221,184500,106287550,23800,23800,23800,23800,0
20250221,184400,106287550,23800,23800,23800,23800,0
20250221,184300,106287550,23800,23800,23800,23800,0
20250221,184200,106287550,23800,23800,23800,23800,0
20250221,184100,106287550,23800,23800,23800,23800,73
20250221,184000,106287550,23800,23800,23800,23800,0
20250221,183900,106287550,23800,23800,23800,23800,0
20250221,183800,106287550,23800,23800,23800,23800,0
20250221,183700,106287550,23800,23800,23800,23800,0
20250221,183600,106287550,23800,23800,23800,23800,0
20250221,183500,106287550,23800,23800,23800,23800,0
20250221,183400,106287550,23800,23800,23800,23800,0
20250221,183300,106287550,23800,23800,23800,23800,0
20250221,183200,106287550,23800,23800,23800,23800,0
20250221,183100,106287550,23800,23800,23800,23800,0
20250221,183000,106287550,23800,23800,23800,23800,0
20250221,182900,106287550,23800,23800,23800,23800,0
20250221,182800,106287550,23800,23800,23800,23800,0
20250221,182700,106287550,23800,23800,23800,23800,0
20250221,182600,106287550,23800,23800,23800,23800,0
20250221,182500,106287550,23800,23800,23800,23800,0
20250221,182400,106287550,23800,23800,23800,23800,0
20250221,182300,106287550,23800,23800,23800,23800,0
20250221,182200,106287550,23800,23800,23800,23800,0
20250221,182100,106287550,23800,23800,23800,23800,0
20250221,182000,106287550,23800,23800,23800,23800,0
20250221,181900,106287550,23800,23800,23800,23800,0
20250221,181800,106287550,23800,23800,23800,23800,0
20250221,181700,106287550,23800,23800,23800,23800,0
20250221,181600,106287550,23800,23800,23800,23800,0
20250221,181500,106287550,23800,23800,23800,23800,0
20250221,181400,106287550,23800,23800,23800,23800,0
20250221,181300,106287550,23800,23800,23800,23800,0
20250221,181200,106287550,23800,23800,23800,23800,0
20250221,181100,106287550,23800,23800,23800,23800,73
20250221,181000,106287550,23800,23800,23800,23800,0
20250221,180900,106287550,23800,23800,23800,23800,0
20250221,180800,106287550,23800,23800,23800,23800,0
20250221,180700,106287550,23800,23800,23800,23800,0
20250221,180600,106287550,23800,23800,23800,23800,0
20250221,180500,106287550,23800,23800,23800,23800,0
20250221,180400,106287550,23800,23800,23800,23800,0
20250221,180300,106287550,23800,23800,23800,23800,0
20250221,180200,106287550,23800,23800,23800,23800,0
20250221,180100,106287550,23800,23800,23800,23800,0
20250221,180000,106287550,23800,23800,23800,23800,0
20250221,175900,106287550,23800,23800,23800,23800,0
20250221,175800,106287550,23800,23800,23800,23800,0
20250221,175700,106287550,23800,23800,23800,23800,0
20250221,175600,106287550,23800,23800,23800,23800,0
20250221,175500,106287550,23800,23800,23800,23800,0
20250221,175400,106287550,23800,23800,23800,23800,0
20250221,175300,106287550,23800,23800,23800,23800,0
20250221,175200,106287550,23800,23800,23800,23800,0
20250221,175100,106287550,23800,23800,23800,23800,0
20250221,175000,106287550,23800,23800,23800,23800,0
20250221,174900,106287550,23800,23800,23800,23800,0
20250221,174800,106287550,23800,23800,23800,23800,0
20250221,174700,106287550,23800,23800,23800,23800,0
20250221,174600,106287550,23800,23800,23800,23800,0
20250221,174500,106287550,23800,23800,23800,23800,0
20250221,174400,106287550,23800,23800,23800,23800,0
20250221,174300,106287550,23800,23800,23800,23800,0
20250221,174200,106287550,23800,23800,23800,23800,0
20250221,174100,106287550,23800,23800,23800,23800,73
20250221,174000,106287550,23800,23800,23800,23800,0
20250221,173900,106287550,23800,23800,23800,23800,0
20250221,173800,106287550,23800,23800,23800,23800,0
20250221,173700,106287550,23800,23800,23800,23800,0
20250221,173600,106287550,23800,23800,23800,23800,0
20250221,173500,106287550,23800,23800,23800,23800,0
20250221,173400,106287550,23800,23800,23800,23800,0
20250221,173300,106287550,23800,23800,23800,23800,0
20250221,173200,106287550,23800,23800,23800,23800,0
20250221,173100,106287550,23800,23800,23800,23800,0
20250221,173000,106287550,23800,23800,23800,23800,0
20250221,172900,106287550,23800,23800,23800,23800,0
20250221,172800,106287550,23800,23800,23800,23800,0
20250221,172700,106287550,23800,23800,23800,23800,0
20250221,172600,106287550,23800,23800,23800,23800,0
20250221,172500,106287550,23800,23800,23800,23800,0
20250221,172400,106287550,23800,23800,23800,23800,0
20250221,172300,106287550,23800,23800,23800,23800,0
20250221,172200,106287550,23800,23800,23800,23800,0
20250221,172100,106287550,23800,23800,23800,23800,0
20250221,172000,106287550,23800,23800,23800,23800,0
20250221,171900,106287550,23800,23800,23800,23800,0
20250221,171800,106287550,23800,23800,23800,23800,0
20250221,171700,106287550,23800,23800,23800,23800,0
20250221,171600,106287550,23800,23800,23800,23800,0
20250221,171500,106287550,23800,23800,23800,23800,0
20250221,171400,106287550,23800,23800,23800,23800,0
20250221,171300,106287550,23800,23800,23800,23800,0
20250221,171200,106287550,23800,23800,23800,23800,0
20250221,171100,106287550,23800,23800,23800,23800,73
20250221,171000,106287550,23800,23800,23800,23800,0
20250221,170900,106287550,23800,23800,23800,23800,0
20250221,170800,106287550,23800,23800,23800,23800,0
20250221,170700,106287550,23800,23800,23800,23800,0
20250221,170600,106287550,23800,23800,23800,23800,0
20250221,170500,106287550,23800,23800,23800,23800,0
20250221,170400,106287550,23800,23800,23800,23800,0
20250221,170300,106287550,23800,23800,23800,23800,0
20250221,170200,106287550,23800,23800,23800,23800,0
20250221,170100,106287550,23800,23800,23800,23800,0
20250221,170000,106287550,23800,23800,23800,23800,0
20250221,165900,106287550,23800,23800,23800,23800,0
20250221,165800,106287550,23800,23800,23800,23800,0
20250221,165700,106287550,23800,23800,23800,23800,0
20250221,165600,106287550,23800,23800,23800,23800,0
20250221,165500,106287550,23800,23800,23800,23800,0
20250221,165400,106287550,23800,23800,23800,23800,0
20250221,165300,106287550,23800,23800,23800,23800,0
20250221,165200,106287550,23800,23800,23800,23800,0
20250221,165100,106287550,23800,23800,23800,23800,0
20250221,165000,106287550,23800,23800,23800,23800,0
20250221,164900,106287550,23800,23800,23800,23800,0
20250221,164800,106287550,23800,23800,23800,23800,0
20250221,164700,106287550,23800,23800,23800,23800,0
20250221,164600,106287550,23800,23800,23800,23800,0
20250221,164500,106287550,23800,23800,23800,23800,0
20250221,164400,106287550,23800,23800,23800,23800,0
20250221,164300,106287550,23800,23800,23800,23800,0
20250221,164200,106287550,23800,23800,23800,23800,0
20250221,164100,106287550,23800,23800,23800,23800,73
20250221,164000,106287550,23800,23800,23800,23800,0
20250221,163900,106287550,23800,23800,23800,23800,0
20250221,163800,106287550,23800,23800,23800,23800,0
20250221,163700,106287550,23800,23800,23800,23800,0
20250221,163600,106287550,23800,23800,23800,23800,0
20250221,163500,106287550,23800,23800,23800,23800,0
20250221,163400,106287550,23800,23800,23800,23800,0
20250221,163300,106287550,23800,23800,23800,23800,0
20250221,163200,106287550,23800,23800,23800,23800,0
20250221,163100,106287550,23800,23800,23800,23800,0
20250221,163000,106287550,23800,23800,23800,23800,0
20250221,162900,106287550,23800,23800,23800,23800,0
20250221,162800,106287550,23800,23800,23800,23800,0
20250221,162700,106287550,23800,23800,23800,23800,0
20250221,162600,106287550,23800,23800,23800,23800,0
20250221,162500,106287550,23800,23800,23800,23800,0
20250221,162400,106287550,23800,23800,23800,23800,0
20250221,162300,106287550,23800,23800,23800,23800,0
20250221,162200,106287550,23800,23800,23800,23800,0
20250221,162100,106287550,23800,23800,23800,23800,0
20250221,162000,106287550,23800,23800,23800,23800,0
20250221,161900,106287550,23800,23800,23800,23800,0
20250221,161800,106287550,23800,23800,23800,23800,0
20250221,161700,106287550,23800,23800,23800,23800,0
20250221,161600,106287550,23800,23800,23800,23800,0
20250221,161500,106287550,23800,23800,23800,23800,0
20250221,161400,106287550,23800,23800,23800,23800,0
20250221,161300,106287550,23800,23800,23800,23800,0
20250221,161200,106287550,23800,23800,23800,23800,0
20250221,161100,106287550,23800,23800,23800,23800,73
20250221,161000,106287550,23800,23800,23800,23800,0
20250221,160900,106287550,23800,23800,23800,23800,0
20250221,160800,106287550,23800,23800,23800,23800,0
20250221,160700,106287550,23800,23800,23800,23800,0
20250221,160600,106287550,23800,23800,23800,23800,0
20250221,160500,106287550,23800,23800,23800,23800,0
20250221,160400,106287550,23800,23800,23800,23800,0
20250221,160300,106287550,23800,23800,23800,23800,0
20250221,160200,106287550,23800,23800,23800,23800,0
20250221,160100,106287550,23800,23800,23800,23800,0
20250221,160000,106287550,23800,23800,23800,23800,0
20250221,155900,106287550,23800,23800,23800,23800,0
20250221,155800,106287550,23800,23800,23800,23800,0
20250221,155700,106287550,23800,23800,23800,23800,0
20250221,155600,106287550,23800,23800,23800,23800,0
20250221,155500,106287550,23800,23800,23800,23800,0
20250221,155400,106287550,23800,23800,23800,23800,0
20250221,155300,106287550,23800,23800,23800,23800,0
20250221,155200,106287550,23800,23800,23800,23800,0
20250221,155100,106287550,23800,23800,23800,23800,0
20250221,155000,106287550,23800,23800,23800,23800,0
20250221,154900,106287550,23800,23800,23800,23800,0
20250221,154800,106287550,23800,23800,23800,23800,0
20250221,154700,106287550,23800,23800,23800,23800,0
20250221,154600,106287550,23800,23800,23800,23800,0
20250221,154500,106287550,23800,23800,23800,23800,0
20250221,154400,106287550,23800,23800,23800,23800,0
20250221,154300,106287550,23800,23800,23800,23800,0
20250221,154200,106287550,23800,23800,23800,23800,0
20250221,154100,106287550,23800,23800,23800,23800,73
20250221,154000,106287550,23800,23800,23800,23800,0
20250221,153900,106287550,23800,23800,23800,23800,0
20250221,153800,106287550,23800,23800,23800,23800,0
20250221,153700,106287550,23800,23800,23800,23800,0
20250221,153600,106287550,23800,23800,23800,23800,0
20250221,153500,106287550,23800,23800,23800,23800,0
20250221,153400,106287550,23800,23800,23800,23800,0
20250221,153300,106287550,23800,23800,23800,23800,0
20250221,153200,106287550,23800,23800,23800,23800,0
20250221,153100,106287550,23800,23800,23800,23800,0
20250221,153000,106287550,23800,23800,23800,23800,73
20250221,152900,104550150,23900,23900,23900,23900,0
20250221,152800,104550150,23900,23900,23900,23900,0
20250221,152700,104550150,23900,23900,23900,23900,0
20250221,152600,104550150,23900,23900,23900,23900,0
20250221,152500,104550150,23900,23900,23900,23900,0
20250221,152400,104550150,23900,23900,23900,23900,0
20250221,152300,104550150,23900,23900,23900,23900,0
20250221,152200,104550150,23900,23900,23900,23900,0
20250221,152100,104550150,23900,23900,23900,23900,0
20250221,152000,104550150,23900,23900,23900,23900,0
20250221,151900,104550150,23900,23900,23900,23900,0
20250221,151800,104550150,23900,23900,23900,23900,29
20250221,151700,103857050,23900,23900,23900,23900,0
20250221,151600,103857050,23900,23900,23900,23900,0
20250221,151500,103857050,23900,23900,23900,23900,0
20250221,151400,103857050,23900,23900,23900,23900,0
20250221,151300,103857050,23900,23900,23900,23900,0
20250221,151200,103857050,23900,23900,23900,23900,0
20250221,151100,103857050,23900,23900,23900,23900,0
20250221,151000,103857050,23900,23950,23950,23900,415
20250221,150900,93938500,24050,24050,24050,24050,0
20250221,150800,93938500,24050,24050,24050,24050,0
20250221,150700,93938500,24050,24050,24050,24050,0
20250221,150600,93938500,24050,24050,24050,24050,0
20250221,150500,93938500,24050,24050,24050,24050,0
20250221,150400,93938500,24050,24050,24050,24050,0
20250221,150300,93938500,24050,24050,24050,24050,0
20250221,150200,93938500,24050,24050,24050,24050,0
20250221,150100,93938500,24050,24050,24050,24050,0
20250221,150000,93938500,24050,24050,24050,24050,0
20250221,145900,93938500,24050,24050,24050,24050,0
20250221,145800,93938500,24050,24050,24050,24050,0
20250221,145700,93938500,24050,24050,24050,24050,0
20250221,145600,93938500,24050,24050,24050,24050,0
20250221,145500,93938500,24050,24050,24050,24050,0
20250221,145400,93938500,24050,24050,24050,24050,0
20250221,145300,93938500,24050,24050,24050,24050,0
20250221,145200,93938500,24050,23950,24050,23950,285
20250221,145100,87098650,23950,23950,23950,23950,0
20250221,145000,87098650,23950,23950,23950,23950,0
20250221,144900,87098650,23950,23950,23950,23950,3
20250221,144800,87026800,23950,23950,23950,23950,0
20250221,144700,87026800,23950,23950,23950,23950,0
20250221,144600,87026800,23950,23900,23950,23900,2
20250221,144500,86978950,23900,23900,23900,23900,2
20250221,144400,86931150,23950,23950,23950,23950,0
20250221,144300,86931150,23950,23900,23950,23900,3
20250221,144200,86859400,23950,23950,23950,23950,0
20250221,144100,86859400,23950,23950,23950,23950,0
20250221,144000,86859400,23950,23950,23950,23950,0
20250221,143900,86859400,23950,23950,23950,23950,0
20250221,143800,86859400,23950,23950,23950,23950,0
20250221,143700,86859400,23950,23950,23950,23950,0
20250221,143600,86859400,23950,23950,23950,23950,0
20250221,143500,86859400,23950,23950,23950,23950,3
20250221,143400,86787550,24000,24000,24000,24000,0
20250221,143300,86787550,24000,24000,24000,24000,0
20250221,143200,86787550,24000,24000,24000,24000,0
20250221,143100,86787550,24000,24000,24000,24000,0
20250221,143000,86787550,24000,24000,24000,24000,0
20250221,142900,86787550,24000,24000,24000,24000,0
20250221,142800,86787550,24000,24000,24000,24000,0
20250221,142700,86787550,24000,24000,24000,24000,0
20250221,142600,86787550,24000,24000,24000,24000,0
20250221,142500,86787550,24000,24000,24000,24000,0
20250221,142400,86787550,24000,24000,24000,24000,0
20250221,142300,86787550,24000,24000,24000,24000,0
20250221,142200,86787550,24000,23850,24000,23850,200
20250221,142100,82001650,23850,23850,23850,23850,0
20250221,142000,82001650,23850,23850,23850,23850,0
20250221,141900,82001650,23850,23850,23850,23850,1
20250221,141800,81977800,23800,23800,23800,23800,0
20250221,141700,81977800,23800,23800,23800,23800,0
20250221,141600,81977800,23800,23800,23800,23800,0
20250221,141500,81977800,23800,23800,23800,23800,0
20250221,141400,81977800,23800,23800,23800,23800,0
20250221,141300,81977800,23800,23800,23800,23800,0
20250221,141200,81977800,23800,23800,23800,23800,0
20250221,141100,81977800,23800,23800,23800,23800,0
20250221,141000,81977800,23800,23800,23800,23800,4
20250221,140900,81882600,23850,23850,23850,23850,0
20250221,140800,81882600,23850,23850,23850,23850,0
20250221,140700,81882600,23850,23850,23850,23850,0
20250221,140600,81882600,23850,23850,23850,23850,0
20250221,140500,81882600,23850,23850,23850,23850,0
20250221,140400,81882600,23850,23850,23850,23850,0
20250221,140300,81882600,23850,23850,23850,23850,0
20250221,140200,81882600,23850,23850,23850,23850,0
20250221,140100,81882600,23850,23850,23850,23850,0
20250221,140000,81882600,23850,23850,23850,23850,0
20250221,135900,81882600,23850,23850,23850,23850,0
20250221,135800,81882600,23850,23850,23850,23850,0
20250221,135700,81882600,23850,23850,23850,23850,0
20250221,135600,81882600,23850,23850,23850,23850,0
20250221,135500,81882600,23850,23850,23850,23850,0
20250221,135400,81882600,23850,23850,23850,23850,0
20250221,135300,81882600,23850,23850,23850,23850,0
20250221,135200,81882600,23850,23850,23850,23850,70
20250221,135100,80213100,23800,23800,23800,23800,0
20250221,135000,80213100,23800,23800,23800,23800,0
20250221,134900,80213100,23800,23800,23800,23800,0
20250221,134800,80213100,23800,23800,23800,23800,0
20250221,134700,80213100,23800,23800,23800,23800,0
20250221,134600,80213100,23800,23800,23800,23800,0
20250221,134500,80213100,23800,23800,23800,23800,0
20250221,134400,80213100,23800,23800,23800,23800,0
20250221,134300,80213100,23800,23800,23800,23800,0
20250221,134200,80213100,23800,23800,23800,23800,0
20250221,134100,80213100,23800,23800,23800,23800,0
20250221,134000,80213100,23800,23800,23800,23800,0
20250221,133900,80213100,23800,23800,23800,23800,3
20250221,133800,80141700,23850,23850,23850,23850,0
20250221,133700,80141700,23850,23850,23850,23850,0
20250221,133600,80141700,23850,23850,23850,23850,0
20250221,133500,80141700,23850,23850,23850,23850,17
20250221,133400,79736250,23850,23850,23850,23850,0
20250221,133300,79736250,23850,23850,23850,23850,0
20250221,133200,79736250,23850,23850,23850,23850,0
20250221,133100,79736250,23850,23850,23850,23850,0
20250221,133000,79736250,23850,23850,23850,23850,0
20250221,132900,79736250,23850,23850,23850,23850,0
20250221,132800,79736250,23850,23850,23850,23850,0
20250221,132700,79736250,23850,23850,23850,23850,0
20250221,132600,79736250,23850,23850,23850,23850,27
20250221,132500,79092300,23800,23800,23800,23800,0
20250221,132400,79092300,23800,23800,23800,23800,0
20250221,132300,79092300,23800,23800,23800,23800,0
20250221,132200,79092300,23800,23800,23800,23800,0
20250221,132100,79092300,23800,23800,23800,23800,0
20250221,132000,79092300,23800,23800,23800,23800,0
20250221,131900,79092300,23800,23800,23800,23800,0
20250221,131800,79092300,23800,23800,23800,23800,85
20250221,131700,77069300,23800,23800,23800,23800,124
20250221,131600,74118100,23800,23800,23800,23800,0
20250221,131500,74118100,23800,23800,23800,23800,0
20250221,131400,74118100,23800,23800,23800,23800,0
20250221,131300,74118100,23800,23850,23850,23800,656
20250221,131200,58505100,23850,23850,23850,23850,0
20250221,131100,58505100,23850,23850,23850,23850,0
20250221,131000,58505100,23850,23850,23850,23850,0
20250221,130900,58505100,23850,23850,23850,23850,0
20250221,130800,58505100,23850,23900,23900,23850,501
20250221,130700,46551100,23900,23900,23900,23900,0
20250221,130600,46551100,23900,23900,23900,23900,0
20250221,130500,46551100,23900,23900,23900,23900,0
20250221,130400,46551100,23900,23900,23900,23900,0
20250221,130300,46551100,23900,23900,23900,23900,0
20250221,130200,46551100,23900,23900,23900,23900,0
20250221,130100,46551100,23900,23900,23900,23900,0
20250221,130000,46551100,23900,23900,23900,23900,0
20250221,125900,46551100,23900,23900,23900,23900,0
20250221,125800,46551100,23900,23900,23900,23900,0
20250221,125700,46551100,23900,23900,23900,23900,0
20250221,125600,46551100,23900,23900,23900,23900,0
20250221,125500,46551100,23900,23900,23900,23900,0
20250221,125400,46551100,23900,23900,23900,23900,0
20250221,125300,46551100,23900,23900,23900,23900,0
20250221,125200,46551100,23900,23900,23900,23900,0
20250221,125100,46551100,23900,23900,23900,23900,0
20250221,125000,46551100,23900,23900,23900,23900,0
20250221,124900,46551100,23900,23900,23900,23900,0
20250221,124800,46551100,23900,23900,23900,23900,0
20250221,124700,46551100,23900,23900,23900,23900,3
20250221,124600,46479400,24000,24000,24000,24000,0
20250221,124500,46479400,24000,24000,24000,24000,0
20250221,124400,46479400,24000,24000,24000,24000,0
20250221,124300,46479400,24000,24000,24000,24000,0
20250221,124200,46479400,24000,24000,24000,24000,0
20250221,124100,46479400,24000,24000,24000,24000,0
20250221,124000,46479400,24000,24000,24000,24000,0
20250221,123900,46479400,24000,24000,24000,24000,0
20250221,123800,46479400,24000,24000,24000,24000,0
20250221,123700,46479400,24000,24000,24000,24000,0
20250221,123600,46479400,24000,24000,24000,24000,0
20250221,123500,46479400,24000,24000,24000,24000,0
20250221,123400,46479400,24000,24000,24000,24000,0
20250221,123300,46479400,24000,24000,24000,24000,1
20250221,123200,46455400,23900,23900,23900,23900,0
20250221,123100,46455400,23900,23900,23900,23900,0
20250221,123000,46455400,23900,23900,23900,23900,0
20250221,122900,46455400,23900,23900,23900,23900,0
20250221,122800,46455400,23900,23900,23900,23900,0
20250221,122700,46455400,23900,23900,23900,23900,13
20250221,122600,46144700,24000,24000,24000,24000,0
20250221,122500,46144700,24000,24000,24000,24000,0
20250221,122400,46144700,24000,24000,24000,24000,0
20250221,122300,46144700,24000,24000,24000,24000,0
20250221,122200,46144700,24000,24000,24000,24000,0
20250221,122100,46144700,24000,24000,24000,24000,0
20250221,122000,46144700,24000,24000,24000,24000,0
20250221,121900,46144700,24000,24000,24000,24000,0
20250221,121800,46144700,24000,24000,24000,24000,0
20250221,121700,46144700,24000,24000,24000,24000,0
20250221,121600,46144700,24000,24000,24000,24000,9
20250221,121500,45928700,23900,23900,23900,23900,0
20250221,121400,45928700,23900,23900,23900,23900,0
20250221,121300,45928700,23900,23900,23900,23900,0
20250221,121200,45928700,23900,23900,23900,23900,0
20250221,121100,45928700,23900,23900,23900,23900,0
20250221,121000,45928700,23900,23900,23900,23900,0
20250221,120900,45928700,23900,23900,23900,23900,0
20250221,120800,45928700,23900,23900,23900,23900,0
20250221,120700,45928700,23900,23900,23900,23900,0
20250221,120600,45928700,23900,23900,23900,23900,0
20250221,120500,45928700,23900,23900,23900,23900,0
20250221,120400,45928700,23900,23900,23900,23900,0
20250221,120300,45928700,23900,23900,23900,23900,0
20250221,120200,45928700,23900,23900,23900,23900,0
20250221,120100,45928700,23900,23900,23900,23900,0
20250221,120000,45928700,23900,23900,23900,23900,0
20250221,115900,45928700,23900,23900,23900,23900,0
20250221,115800,45928700,23900,23900,23900,23900,0
20250221,115700,45928700,23900,23900,23900,23900,0
20250221,115600,45928700,23900,23900,23900,23900,0
20250221,115500,45928700,23900,23900,23900,23900,0
20250221,115400,45928700,23900,23900,23900,23900,1
20250221,115300,45904800,23900,23900,23900,23900,0
20250221,115200,45904800,23900,23900,23900,23900,29
20250221,115100,45211700,23900,23900,23900,23900,0
20250221,115000,45211700,23900,23900,23900,23900,0
20250221,114900,45211700,23900,23900,23900,23900,0
20250221,114800,45211700,23900,23900,23900,23900,0
20250221,114700,45211700,23900,23900,23900,23900,0
20250221,114600,45211700,23900,23900,23900,23900,0
20250221,114500,45211700,23900,23900,23900,23900,0
20250221,114400,45211700,23900,23900,23900,23900,0
20250221,114300,45211700,23900,23900,23900,23900,0
20250221,114200,45211700,23900,23900,23900,23900,0
20250221,114100,45211700,23900,23900,23900,23900,0
20250221,114000,45211700,23900,23900,23900,23900,0
20250221,113900,45211700,23900,23900,23900,23900,0
20250221,113800,45211700,23900,23900,23900,23900,0
20250221,113700,45211700,23900,23900,23900,23900,0
20250221,113600,45211700,23900,23900,23900,23900,0
20250221,113500,45211700,23900,23900,23900,23900,6
20250221,113400,45068300,23900,23900,23900,23900,0
20250221,113300,45068300,23900,23900,23900,23900,0
20250221,113200,45068300,23900,23900,23900,23900,0
20250221,113100,45068300,23900,23900,23900,23900,0
20250221,113000,45068300,23900,23900,23900,23900,0
20250221,112900,45068300,23900,23900,23900,23900,0
20250221,112800,45068300,23900,23900,23900,23900,0
20250221,112700,45068300,23900,23900,23900,23900,0
20250221,112600,45068300,23900,23900,23900,23900,0
20250221,112500,45068300,23900,23900,23900,23900,0
20250221,112400,45068300,23900,23900,23900,23900,0
20250221,112300,45068300,23900,23900,23900,23900,0
20250221,112200,45068300,23900,23900,23900,23900,0
20250221,112100,45068300,23900,23900,23900,23900,0
20250221,112000,45068300,23900,23900,23900,23900,0
20250221,111900,45068300,23900,23900,23900,23900,0
20250221,111800,45068300,23900,23900,23900,23900,0
20250221,111700,45068300,23900,23900,23900,23900,0
20250221,111600,45068300,23900,23900,23900,23900,0
20250221,111500,45068300,23900,23900,23900,23900,0
20250221,111400,45068300,23900,23900,23900,23900,0
20250221,111300,45068300,23900,23900,23900,23900,0
20250221,111200,45068300,23900,23900,23900,23900,0
20250221,111100,45068300,23900,23900,23900,23900,0
20250221,111000,45068300,23900,23900,23900,23900,0
20250221,110900,45068300,23900,23900,23900,23900,0
20250221,110800,45068300,23900,23900,23900,23900,0
20250221,110700,45068300,23900,23900,23900,23900,0
20250221,110600,45068300,23900,23900,23900,23900,1
20250221,110500,45044400,23900,23900,23900,23900,0
20250221,110400,45044400,23900,23900,23900,23900,0
20250221,110300,45044400,23900,23900,23900,23900,0
20250221,110200,45044400,23900,23900,23900,23900,0
20250221,110100,45044400,23900,23900,23900,23900,0
20250221,110000,45044400,23900,23900,23900,23900,9
20250221,105900,44829300,23900,23900,23900,23900,0
20250221,105800,44829300,23900,23900,23900,23900,0
20250221,105700,44829300,23900,23900,23900,23900,0
20250221,105600,44829300,23900,23900,23900,23900,0
20250221,105500,44829300,23900,23900,23900,23900,0
20250221,105400,44829300,23900,23900,23900,23900,0
20250221,105300,44829300,23900,23900,23900,23900,0
20250221,105200,44829300,23900,23900,23900,23900,0
20250221,105100,44829300,23900,23900,23900,23900,100
20250221,105000,42439300,23900,23900,23900,23900,0
20250221,104900,42439300,23900,23900,23900,23900,0
20250221,104800,42439300,23900,23900,23900,23900,0
20250221,104700,42439300,23900,23900,23900,23900,0
20250221,104600,42439300,23900,23900,23900,23900,0
20250221,104500,42439300,23900,23900,23900,23900,0
20250221,104400,42439300,23900,23900,23900,23900,0
20250221,104300,42439300,23900,23900,23900,23900,0
20250221,104200,42439300,23900,23900,23900,23900,0
20250221,104100,42439300,23900,23900,23900,23900,0
20250221,104000,42439300,23900,23900,23900,23900,21
20250221,103900,41937400,23900,23900,23900,23900,0
20250221,103800,41937400,23900,23900,23900,23900,100
20250221,103700,39547400,23900,23900,23900,23900,0
20250221,103600,39547400,23900,23900,23900,23900,0
20250221,103500,39547400,23900,23900,23900,23900,0
20250221,103400,39547400,23900,23900,23900,23900,30
20250221,103300,38830400,23800,23800,23800,23800,21
20250221,103200,38330600,23800,23800,23800,23800,17
20250221,103100,37926000,23800,23800,23800,23800,0
20250221,103000,37926000,23800,23850,23850,23800,228
20250221,102900,32494950,23850,23900,23900,23850,89
20250221,102800,30368350,23900,23900,23900,23900,0
20250221,102700,30368350,23900,23900,23900,23900,0
20250221,102600,30368350,23900,23900,23900,23900,0
20250221,102500,30368350,23900,23900,23900,23900,0
20250221,102400,30368350,23900,23900,23900,23900,0
20250221,102300,30368350,23900,23900,23900,23900,0
20250221,102200,30368350,23900,23900,23900,23900,0
20250221,102100,30368350,23900,23900,23900,23900,0
20250221,102000,30368350,23900,23900,23900,23900,0
20250221,101900,30368350,23900,23900,23900,23900,0
20250221,101800,30368350,23900,23900,23900,23900,0
20250221,101700,30368350,23900,23900,23900,23900,0
20250221,101600,30368350,23900,23900,23900,23900,21
20250221,101500,29866450,23800,23800,23800,23800,0
20250221,101400,29866450,23800,23800,23800,23800,0
20250221,101300,29866450,23800,23800,23800,23800,0
20250221,101200,29866450,23800,23800,23800,23800,5
20250221,101100,29747450,23800,23800,23800,23800,0
20250221,101000,29747450,23800,23800,23800,23800,0
20250221,100900,29747450,23800,23800,23800,23800,0
20250221,100800,29747450,23800,23800,23800,23800,0
20250221,100700,29747450,23800,23800,23800,23800,0
20250221,100600,29747450,23800,23800,23800,23800,0
20250221,100500,29747450,23800,23850,23850,23800,73
20250221,100400,28010000,23900,23900,23900,23900,182
20250221,100300,23660200,24100,24100,24100,24100,0
20250221,100200,23660200,24100,24100,24100,24100,0
20250221,100100,23660200,24100,24100,24100,24100,0
20250221,100000,23660200,24100,24100,24100,24100,1
20250221,095900,23636100,23900,23900,23900,23900,0
20250221,095800,23636100,23900,23900,23900,23900,0
20250221,095700,23636100,23900,23900,23900,23900,0
20250221,095600,23636100,23900,23900,23900,23900,0
20250221,095500,23636100,23900,23900,23900,23900,0
20250221,095400,23636100,23900,23900,23900,23900,0
20250221,095300,23636100,23900,23900,23900,23900,0
20250221,095200,23636100,23900,23900,23900,23900,0
20250221,095100,23636100,23900,23900,23900,23900,1
20250221,095000,23612200,23900,23900,23900,23900,0
20250221,094900,23612200,23900,23900,23900,23900,0
20250221,094800,23612200,23900,23900,23900,23900,0
20250221,094700,23612200,23900,23900,23900,23900,0
20250221,094600,23612200,23900,23900,23900,23900,0
20250221,094500,23612200,23900,23900,23900,23900,0
20250221,094400,23612200,23900,23900,23900,23900,100
20250221,094300,21222200,23900,23900,23900,23900,12
20250221,094200,20935400,23900,23900,23900,23900,83
20250221,094100,18951700,23900,23950,23950,23900,133
20250221,094000,15767550,24000,24000,24000,24000,40
20250221,093900,14807550,24000,24000,24000,24000,45
20250221,093800,13727550,24000,24000,24000,24000,0
20250221,093700,13727550,24000,24000,24000,24000,0
20250221,093600,13727550,24000,24000,24000,24000,0
20250221,093500,13727550,24000,24000,24000,24000,15
20250221,093400,13367550,24000,24000,24000,24000,1
20250221,093300,13343550,24050,24050,24050,24050,0
20250221,093200,13343550,24050,24050,24050,24050,0
20250221,093100,13343550,24050,24050,24050,24050,0
20250221,093000,13343550,24050,24050,24050,24050,0
20250221,092900,13343550,24050,24050,24050,24050,0
20250221,092800,13343550,24050,24050,24050,24050,0
20250221,092700,13343550,24050,24050,24050,24050,0
20250221,092600,13343550,24050,24050,24050,24050,0
20250221,092500,13343550,24050,24050,24050,24050,0
20250221,092400,13343550,24050,24050,24050,24050,0
20250221,092300,13343550,24050,24050,24050,24050,15
20250221,092200,12982800,23950,23950,23950,23950,0
20250221,092100,12982800,23950,23950,23950,23950,0
20250221,092000,12982800,23950,24000,24000,23950,144
20250221,091900,9529400,24050,24000,24050,24000,35
20250221,091800,8688050,24000,24000,24000,24000,13
20250221,091700,8376050,23950,23950,23950,23950,0
20250221,091600,8376050,23950,23950,23950,23950,39
20250221,091500,7442000,23800,23800,23800,23800,0
20250221,091400,7442000,23800,23800,23800,23800,0
20250221,091300,7442000,23800,23850,23850,23800,6
20250221,091200,7299050,23800,23900,23900,23800,300
20250221,091100,144200,23900,23900,23900,23900,0
20250221,091000,144200,23900,23900,23900,23900,0
20250221,090900,144200,23900,23900,23900,23900,2
20250221,090800,96400,24100,24100,24100,24100,0
20250221,090700,96400,24100,24100,24100,24100,0
20250221,090600,96400,24100,24100,24100,24100,0
20250221,090500,96400,24100,24100,24100,24100,0
20250221,090400,96400,24100,24100,24100,24100,0
20250221,090300,96400,24100,24100,24100,24100,0
20250221,090200,96400,24100,24100,24100,24100,0
20250221,090100,96400,24100,24100,24100,24100,0
20250221,090000,96400,24100,24100,24100,24100,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250221 204100 106287550 23800 23800 23800 23800 73
3 20250221 204000 106287550 23800 23800 23800 23800 0
4 20250221 203900 106287550 23800 23800 23800 23800 0
5 20250221 203800 106287550 23800 23800 23800 23800 0
6 20250221 203700 106287550 23800 23800 23800 23800 0
7 20250221 203600 106287550 23800 23800 23800 23800 0
8 20250221 203500 106287550 23800 23800 23800 23800 0
9 20250221 203400 106287550 23800 23800 23800 23800 0
10 20250221 203300 106287550 23800 23800 23800 23800 0
11 20250221 203200 106287550 23800 23800 23800 23800 0
12 20250221 203100 106287550 23800 23800 23800 23800 0
13 20250221 203000 106287550 23800 23800 23800 23800 0
14 20250221 202900 106287550 23800 23800 23800 23800 0
15 20250221 202800 106287550 23800 23800 23800 23800 0
16 20250221 202700 106287550 23800 23800 23800 23800 0
17 20250221 202600 106287550 23800 23800 23800 23800 0
18 20250221 202500 106287550 23800 23800 23800 23800 0
19 20250221 202400 106287550 23800 23800 23800 23800 0
20 20250221 202300 106287550 23800 23800 23800 23800 0
21 20250221 202200 106287550 23800 23800 23800 23800 0
22 20250221 202100 106287550 23800 23800 23800 23800 0
23 20250221 202000 106287550 23800 23800 23800 23800 0
24 20250221 201900 106287550 23800 23800 23800 23800 0
25 20250221 201800 106287550 23800 23800 23800 23800 0
26 20250221 201700 106287550 23800 23800 23800 23800 0
27 20250221 201600 106287550 23800 23800 23800 23800 0
28 20250221 201500 106287550 23800 23800 23800 23800 0
29 20250221 201400 106287550 23800 23800 23800 23800 0
30 20250221 201300 106287550 23800 23800 23800 23800 0
31 20250221 201200 106287550 23800 23800 23800 23800 0
32 20250221 201100 106287550 23800 23800 23800 23800 73
33 20250221 201000 106287550 23800 23800 23800 23800 0
34 20250221 200900 106287550 23800 23800 23800 23800 0
35 20250221 200800 106287550 23800 23800 23800 23800 0
36 20250221 200700 106287550 23800 23800 23800 23800 0
37 20250221 200600 106287550 23800 23800 23800 23800 0
38 20250221 200500 106287550 23800 23800 23800 23800 0
39 20250221 200400 106287550 23800 23800 23800 23800 0
40 20250221 200300 106287550 23800 23800 23800 23800 0
41 20250221 200200 106287550 23800 23800 23800 23800 0
42 20250221 200100 106287550 23800 23800 23800 23800 0
43 20250221 200000 106287550 23800 23800 23800 23800 0
44 20250221 195900 106287550 23800 23800 23800 23800 0
45 20250221 195800 106287550 23800 23800 23800 23800 0
46 20250221 195700 106287550 23800 23800 23800 23800 0
47 20250221 195600 106287550 23800 23800 23800 23800 0
48 20250221 195500 106287550 23800 23800 23800 23800 0
49 20250221 195400 106287550 23800 23800 23800 23800 0
50 20250221 195300 106287550 23800 23800 23800 23800 0
51 20250221 195200 106287550 23800 23800 23800 23800 0
52 20250221 195100 106287550 23800 23800 23800 23800 0
53 20250221 195000 106287550 23800 23800 23800 23800 0
54 20250221 194900 106287550 23800 23800 23800 23800 0
55 20250221 194800 106287550 23800 23800 23800 23800 0
56 20250221 194700 106287550 23800 23800 23800 23800 0
57 20250221 194600 106287550 23800 23800 23800 23800 0
58 20250221 194500 106287550 23800 23800 23800 23800 0
59 20250221 194400 106287550 23800 23800 23800 23800 0
60 20250221 194300 106287550 23800 23800 23800 23800 0
61 20250221 194200 106287550 23800 23800 23800 23800 0
62 20250221 194100 106287550 23800 23800 23800 23800 73
63 20250221 194000 106287550 23800 23800 23800 23800 0
64 20250221 193900 106287550 23800 23800 23800 23800 0
65 20250221 193800 106287550 23800 23800 23800 23800 0
66 20250221 193700 106287550 23800 23800 23800 23800 0
67 20250221 193600 106287550 23800 23800 23800 23800 0
68 20250221 193500 106287550 23800 23800 23800 23800 0
69 20250221 193400 106287550 23800 23800 23800 23800 0
70 20250221 193300 106287550 23800 23800 23800 23800 0
71 20250221 193200 106287550 23800 23800 23800 23800 0
72 20250221 193100 106287550 23800 23800 23800 23800 0
73 20250221 193000 106287550 23800 23800 23800 23800 0
74 20250221 192900 106287550 23800 23800 23800 23800 0
75 20250221 192800 106287550 23800 23800 23800 23800 0
76 20250221 192700 106287550 23800 23800 23800 23800 0
77 20250221 192600 106287550 23800 23800 23800 23800 0
78 20250221 192500 106287550 23800 23800 23800 23800 0
79 20250221 192400 106287550 23800 23800 23800 23800 0
80 20250221 192300 106287550 23800 23800 23800 23800 0
81 20250221 192200 106287550 23800 23800 23800 23800 0
82 20250221 192100 106287550 23800 23800 23800 23800 0
83 20250221 192000 106287550 23800 23800 23800 23800 0
84 20250221 191900 106287550 23800 23800 23800 23800 0
85 20250221 191800 106287550 23800 23800 23800 23800 0
86 20250221 191700 106287550 23800 23800 23800 23800 0
87 20250221 191600 106287550 23800 23800 23800 23800 0
88 20250221 191500 106287550 23800 23800 23800 23800 0
89 20250221 191400 106287550 23800 23800 23800 23800 0
90 20250221 191300 106287550 23800 23800 23800 23800 0
91 20250221 191200 106287550 23800 23800 23800 23800 0
92 20250221 191100 106287550 23800 23800 23800 23800 73
93 20250221 191000 106287550 23800 23800 23800 23800 0
94 20250221 190900 106287550 23800 23800 23800 23800 0
95 20250221 190800 106287550 23800 23800 23800 23800 0
96 20250221 190700 106287550 23800 23800 23800 23800 0
97 20250221 190600 106287550 23800 23800 23800 23800 0
98 20250221 190500 106287550 23800 23800 23800 23800 0
99 20250221 190400 106287550 23800 23800 23800 23800 0
100 20250221 190300 106287550 23800 23800 23800 23800 0
101 20250221 190200 106287550 23800 23800 23800 23800 0
102 20250221 190100 106287550 23800 23800 23800 23800 0
103 20250221 190000 106287550 23800 23800 23800 23800 0
104 20250221 185900 106287550 23800 23800 23800 23800 0
105 20250221 185800 106287550 23800 23800 23800 23800 0
106 20250221 185700 106287550 23800 23800 23800 23800 0
107 20250221 185600 106287550 23800 23800 23800 23800 0
108 20250221 185500 106287550 23800 23800 23800 23800 0
109 20250221 185400 106287550 23800 23800 23800 23800 0
110 20250221 185300 106287550 23800 23800 23800 23800 0
111 20250221 185200 106287550 23800 23800 23800 23800 0
112 20250221 185100 106287550 23800 23800 23800 23800 0
113 20250221 185000 106287550 23800 23800 23800 23800 0
114 20250221 184900 106287550 23800 23800 23800 23800 0
115 20250221 184800 106287550 23800 23800 23800 23800 0
116 20250221 184700 106287550 23800 23800 23800 23800 0
117 20250221 184600 106287550 23800 23800 23800 23800 0
118 20250221 184500 106287550 23800 23800 23800 23800 0
119 20250221 184400 106287550 23800 23800 23800 23800 0
120 20250221 184300 106287550 23800 23800 23800 23800 0
121 20250221 184200 106287550 23800 23800 23800 23800 0
122 20250221 184100 106287550 23800 23800 23800 23800 73
123 20250221 184000 106287550 23800 23800 23800 23800 0
124 20250221 183900 106287550 23800 23800 23800 23800 0
125 20250221 183800 106287550 23800 23800 23800 23800 0
126 20250221 183700 106287550 23800 23800 23800 23800 0
127 20250221 183600 106287550 23800 23800 23800 23800 0
128 20250221 183500 106287550 23800 23800 23800 23800 0
129 20250221 183400 106287550 23800 23800 23800 23800 0
130 20250221 183300 106287550 23800 23800 23800 23800 0
131 20250221 183200 106287550 23800 23800 23800 23800 0
132 20250221 183100 106287550 23800 23800 23800 23800 0
133 20250221 183000 106287550 23800 23800 23800 23800 0
134 20250221 182900 106287550 23800 23800 23800 23800 0
135 20250221 182800 106287550 23800 23800 23800 23800 0
136 20250221 182700 106287550 23800 23800 23800 23800 0
137 20250221 182600 106287550 23800 23800 23800 23800 0
138 20250221 182500 106287550 23800 23800 23800 23800 0
139 20250221 182400 106287550 23800 23800 23800 23800 0
140 20250221 182300 106287550 23800 23800 23800 23800 0
141 20250221 182200 106287550 23800 23800 23800 23800 0
142 20250221 182100 106287550 23800 23800 23800 23800 0
143 20250221 182000 106287550 23800 23800 23800 23800 0
144 20250221 181900 106287550 23800 23800 23800 23800 0
145 20250221 181800 106287550 23800 23800 23800 23800 0
146 20250221 181700 106287550 23800 23800 23800 23800 0
147 20250221 181600 106287550 23800 23800 23800 23800 0
148 20250221 181500 106287550 23800 23800 23800 23800 0
149 20250221 181400 106287550 23800 23800 23800 23800 0
150 20250221 181300 106287550 23800 23800 23800 23800 0
151 20250221 181200 106287550 23800 23800 23800 23800 0
152 20250221 181100 106287550 23800 23800 23800 23800 73
153 20250221 181000 106287550 23800 23800 23800 23800 0
154 20250221 180900 106287550 23800 23800 23800 23800 0
155 20250221 180800 106287550 23800 23800 23800 23800 0
156 20250221 180700 106287550 23800 23800 23800 23800 0
157 20250221 180600 106287550 23800 23800 23800 23800 0
158 20250221 180500 106287550 23800 23800 23800 23800 0
159 20250221 180400 106287550 23800 23800 23800 23800 0
160 20250221 180300 106287550 23800 23800 23800 23800 0
161 20250221 180200 106287550 23800 23800 23800 23800 0
162 20250221 180100 106287550 23800 23800 23800 23800 0
163 20250221 180000 106287550 23800 23800 23800 23800 0
164 20250221 175900 106287550 23800 23800 23800 23800 0
165 20250221 175800 106287550 23800 23800 23800 23800 0
166 20250221 175700 106287550 23800 23800 23800 23800 0
167 20250221 175600 106287550 23800 23800 23800 23800 0
168 20250221 175500 106287550 23800 23800 23800 23800 0
169 20250221 175400 106287550 23800 23800 23800 23800 0
170 20250221 175300 106287550 23800 23800 23800 23800 0
171 20250221 175200 106287550 23800 23800 23800 23800 0
172 20250221 175100 106287550 23800 23800 23800 23800 0
173 20250221 175000 106287550 23800 23800 23800 23800 0
174 20250221 174900 106287550 23800 23800 23800 23800 0
175 20250221 174800 106287550 23800 23800 23800 23800 0
176 20250221 174700 106287550 23800 23800 23800 23800 0
177 20250221 174600 106287550 23800 23800 23800 23800 0
178 20250221 174500 106287550 23800 23800 23800 23800 0
179 20250221 174400 106287550 23800 23800 23800 23800 0
180 20250221 174300 106287550 23800 23800 23800 23800 0
181 20250221 174200 106287550 23800 23800 23800 23800 0
182 20250221 174100 106287550 23800 23800 23800 23800 73
183 20250221 174000 106287550 23800 23800 23800 23800 0
184 20250221 173900 106287550 23800 23800 23800 23800 0
185 20250221 173800 106287550 23800 23800 23800 23800 0
186 20250221 173700 106287550 23800 23800 23800 23800 0
187 20250221 173600 106287550 23800 23800 23800 23800 0
188 20250221 173500 106287550 23800 23800 23800 23800 0
189 20250221 173400 106287550 23800 23800 23800 23800 0
190 20250221 173300 106287550 23800 23800 23800 23800 0
191 20250221 173200 106287550 23800 23800 23800 23800 0
192 20250221 173100 106287550 23800 23800 23800 23800 0
193 20250221 173000 106287550 23800 23800 23800 23800 0
194 20250221 172900 106287550 23800 23800 23800 23800 0
195 20250221 172800 106287550 23800 23800 23800 23800 0
196 20250221 172700 106287550 23800 23800 23800 23800 0
197 20250221 172600 106287550 23800 23800 23800 23800 0
198 20250221 172500 106287550 23800 23800 23800 23800 0
199 20250221 172400 106287550 23800 23800 23800 23800 0
200 20250221 172300 106287550 23800 23800 23800 23800 0
201 20250221 172200 106287550 23800 23800 23800 23800 0
202 20250221 172100 106287550 23800 23800 23800 23800 0
203 20250221 172000 106287550 23800 23800 23800 23800 0
204 20250221 171900 106287550 23800 23800 23800 23800 0
205 20250221 171800 106287550 23800 23800 23800 23800 0
206 20250221 171700 106287550 23800 23800 23800 23800 0
207 20250221 171600 106287550 23800 23800 23800 23800 0
208 20250221 171500 106287550 23800 23800 23800 23800 0
209 20250221 171400 106287550 23800 23800 23800 23800 0
210 20250221 171300 106287550 23800 23800 23800 23800 0
211 20250221 171200 106287550 23800 23800 23800 23800 0
212 20250221 171100 106287550 23800 23800 23800 23800 73
213 20250221 171000 106287550 23800 23800 23800 23800 0
214 20250221 170900 106287550 23800 23800 23800 23800 0
215 20250221 170800 106287550 23800 23800 23800 23800 0
216 20250221 170700 106287550 23800 23800 23800 23800 0
217 20250221 170600 106287550 23800 23800 23800 23800 0
218 20250221 170500 106287550 23800 23800 23800 23800 0
219 20250221 170400 106287550 23800 23800 23800 23800 0
220 20250221 170300 106287550 23800 23800 23800 23800 0
221 20250221 170200 106287550 23800 23800 23800 23800 0
222 20250221 170100 106287550 23800 23800 23800 23800 0
223 20250221 170000 106287550 23800 23800 23800 23800 0
224 20250221 165900 106287550 23800 23800 23800 23800 0
225 20250221 165800 106287550 23800 23800 23800 23800 0
226 20250221 165700 106287550 23800 23800 23800 23800 0
227 20250221 165600 106287550 23800 23800 23800 23800 0
228 20250221 165500 106287550 23800 23800 23800 23800 0
229 20250221 165400 106287550 23800 23800 23800 23800 0
230 20250221 165300 106287550 23800 23800 23800 23800 0
231 20250221 165200 106287550 23800 23800 23800 23800 0
232 20250221 165100 106287550 23800 23800 23800 23800 0
233 20250221 165000 106287550 23800 23800 23800 23800 0
234 20250221 164900 106287550 23800 23800 23800 23800 0
235 20250221 164800 106287550 23800 23800 23800 23800 0
236 20250221 164700 106287550 23800 23800 23800 23800 0
237 20250221 164600 106287550 23800 23800 23800 23800 0
238 20250221 164500 106287550 23800 23800 23800 23800 0
239 20250221 164400 106287550 23800 23800 23800 23800 0
240 20250221 164300 106287550 23800 23800 23800 23800 0
241 20250221 164200 106287550 23800 23800 23800 23800 0
242 20250221 164100 106287550 23800 23800 23800 23800 73
243 20250221 164000 106287550 23800 23800 23800 23800 0
244 20250221 163900 106287550 23800 23800 23800 23800 0
245 20250221 163800 106287550 23800 23800 23800 23800 0
246 20250221 163700 106287550 23800 23800 23800 23800 0
247 20250221 163600 106287550 23800 23800 23800 23800 0
248 20250221 163500 106287550 23800 23800 23800 23800 0
249 20250221 163400 106287550 23800 23800 23800 23800 0
250 20250221 163300 106287550 23800 23800 23800 23800 0
251 20250221 163200 106287550 23800 23800 23800 23800 0
252 20250221 163100 106287550 23800 23800 23800 23800 0
253 20250221 163000 106287550 23800 23800 23800 23800 0
254 20250221 162900 106287550 23800 23800 23800 23800 0
255 20250221 162800 106287550 23800 23800 23800 23800 0
256 20250221 162700 106287550 23800 23800 23800 23800 0
257 20250221 162600 106287550 23800 23800 23800 23800 0
258 20250221 162500 106287550 23800 23800 23800 23800 0
259 20250221 162400 106287550 23800 23800 23800 23800 0
260 20250221 162300 106287550 23800 23800 23800 23800 0
261 20250221 162200 106287550 23800 23800 23800 23800 0
262 20250221 162100 106287550 23800 23800 23800 23800 0
263 20250221 162000 106287550 23800 23800 23800 23800 0
264 20250221 161900 106287550 23800 23800 23800 23800 0
265 20250221 161800 106287550 23800 23800 23800 23800 0
266 20250221 161700 106287550 23800 23800 23800 23800 0
267 20250221 161600 106287550 23800 23800 23800 23800 0
268 20250221 161500 106287550 23800 23800 23800 23800 0
269 20250221 161400 106287550 23800 23800 23800 23800 0
270 20250221 161300 106287550 23800 23800 23800 23800 0
271 20250221 161200 106287550 23800 23800 23800 23800 0
272 20250221 161100 106287550 23800 23800 23800 23800 73
273 20250221 161000 106287550 23800 23800 23800 23800 0
274 20250221 160900 106287550 23800 23800 23800 23800 0
275 20250221 160800 106287550 23800 23800 23800 23800 0
276 20250221 160700 106287550 23800 23800 23800 23800 0
277 20250221 160600 106287550 23800 23800 23800 23800 0
278 20250221 160500 106287550 23800 23800 23800 23800 0
279 20250221 160400 106287550 23800 23800 23800 23800 0
280 20250221 160300 106287550 23800 23800 23800 23800 0
281 20250221 160200 106287550 23800 23800 23800 23800 0
282 20250221 160100 106287550 23800 23800 23800 23800 0
283 20250221 160000 106287550 23800 23800 23800 23800 0
284 20250221 155900 106287550 23800 23800 23800 23800 0
285 20250221 155800 106287550 23800 23800 23800 23800 0
286 20250221 155700 106287550 23800 23800 23800 23800 0
287 20250221 155600 106287550 23800 23800 23800 23800 0
288 20250221 155500 106287550 23800 23800 23800 23800 0
289 20250221 155400 106287550 23800 23800 23800 23800 0
290 20250221 155300 106287550 23800 23800 23800 23800 0
291 20250221 155200 106287550 23800 23800 23800 23800 0
292 20250221 155100 106287550 23800 23800 23800 23800 0
293 20250221 155000 106287550 23800 23800 23800 23800 0
294 20250221 154900 106287550 23800 23800 23800 23800 0
295 20250221 154800 106287550 23800 23800 23800 23800 0
296 20250221 154700 106287550 23800 23800 23800 23800 0
297 20250221 154600 106287550 23800 23800 23800 23800 0
298 20250221 154500 106287550 23800 23800 23800 23800 0
299 20250221 154400 106287550 23800 23800 23800 23800 0
300 20250221 154300 106287550 23800 23800 23800 23800 0
301 20250221 154200 106287550 23800 23800 23800 23800 0
302 20250221 154100 106287550 23800 23800 23800 23800 73
303 20250221 154000 106287550 23800 23800 23800 23800 0
304 20250221 153900 106287550 23800 23800 23800 23800 0
305 20250221 153800 106287550 23800 23800 23800 23800 0
306 20250221 153700 106287550 23800 23800 23800 23800 0
307 20250221 153600 106287550 23800 23800 23800 23800 0
308 20250221 153500 106287550 23800 23800 23800 23800 0
309 20250221 153400 106287550 23800 23800 23800 23800 0
310 20250221 153300 106287550 23800 23800 23800 23800 0
311 20250221 153200 106287550 23800 23800 23800 23800 0
312 20250221 153100 106287550 23800 23800 23800 23800 0
313 20250221 153000 106287550 23800 23800 23800 23800 73
314 20250221 152900 104550150 23900 23900 23900 23900 0
315 20250221 152800 104550150 23900 23900 23900 23900 0
316 20250221 152700 104550150 23900 23900 23900 23900 0
317 20250221 152600 104550150 23900 23900 23900 23900 0
318 20250221 152500 104550150 23900 23900 23900 23900 0
319 20250221 152400 104550150 23900 23900 23900 23900 0
320 20250221 152300 104550150 23900 23900 23900 23900 0
321 20250221 152200 104550150 23900 23900 23900 23900 0
322 20250221 152100 104550150 23900 23900 23900 23900 0
323 20250221 152000 104550150 23900 23900 23900 23900 0
324 20250221 151900 104550150 23900 23900 23900 23900 0
325 20250221 151800 104550150 23900 23900 23900 23900 29
326 20250221 151700 103857050 23900 23900 23900 23900 0
327 20250221 151600 103857050 23900 23900 23900 23900 0
328 20250221 151500 103857050 23900 23900 23900 23900 0
329 20250221 151400 103857050 23900 23900 23900 23900 0
330 20250221 151300 103857050 23900 23900 23900 23900 0
331 20250221 151200 103857050 23900 23900 23900 23900 0
332 20250221 151100 103857050 23900 23900 23900 23900 0
333 20250221 151000 103857050 23900 23950 23950 23900 415
334 20250221 150900 93938500 24050 24050 24050 24050 0
335 20250221 150800 93938500 24050 24050 24050 24050 0
336 20250221 150700 93938500 24050 24050 24050 24050 0
337 20250221 150600 93938500 24050 24050 24050 24050 0
338 20250221 150500 93938500 24050 24050 24050 24050 0
339 20250221 150400 93938500 24050 24050 24050 24050 0
340 20250221 150300 93938500 24050 24050 24050 24050 0
341 20250221 150200 93938500 24050 24050 24050 24050 0
342 20250221 150100 93938500 24050 24050 24050 24050 0
343 20250221 150000 93938500 24050 24050 24050 24050 0
344 20250221 145900 93938500 24050 24050 24050 24050 0
345 20250221 145800 93938500 24050 24050 24050 24050 0
346 20250221 145700 93938500 24050 24050 24050 24050 0
347 20250221 145600 93938500 24050 24050 24050 24050 0
348 20250221 145500 93938500 24050 24050 24050 24050 0
349 20250221 145400 93938500 24050 24050 24050 24050 0
350 20250221 145300 93938500 24050 24050 24050 24050 0
351 20250221 145200 93938500 24050 23950 24050 23950 285
352 20250221 145100 87098650 23950 23950 23950 23950 0
353 20250221 145000 87098650 23950 23950 23950 23950 0
354 20250221 144900 87098650 23950 23950 23950 23950 3
355 20250221 144800 87026800 23950 23950 23950 23950 0
356 20250221 144700 87026800 23950 23950 23950 23950 0
357 20250221 144600 87026800 23950 23900 23950 23900 2
358 20250221 144500 86978950 23900 23900 23900 23900 2
359 20250221 144400 86931150 23950 23950 23950 23950 0
360 20250221 144300 86931150 23950 23900 23950 23900 3
361 20250221 144200 86859400 23950 23950 23950 23950 0
362 20250221 144100 86859400 23950 23950 23950 23950 0
363 20250221 144000 86859400 23950 23950 23950 23950 0
364 20250221 143900 86859400 23950 23950 23950 23950 0
365 20250221 143800 86859400 23950 23950 23950 23950 0
366 20250221 143700 86859400 23950 23950 23950 23950 0
367 20250221 143600 86859400 23950 23950 23950 23950 0
368 20250221 143500 86859400 23950 23950 23950 23950 3
369 20250221 143400 86787550 24000 24000 24000 24000 0
370 20250221 143300 86787550 24000 24000 24000 24000 0
371 20250221 143200 86787550 24000 24000 24000 24000 0
372 20250221 143100 86787550 24000 24000 24000 24000 0
373 20250221 143000 86787550 24000 24000 24000 24000 0
374 20250221 142900 86787550 24000 24000 24000 24000 0
375 20250221 142800 86787550 24000 24000 24000 24000 0
376 20250221 142700 86787550 24000 24000 24000 24000 0
377 20250221 142600 86787550 24000 24000 24000 24000 0
378 20250221 142500 86787550 24000 24000 24000 24000 0
379 20250221 142400 86787550 24000 24000 24000 24000 0
380 20250221 142300 86787550 24000 24000 24000 24000 0
381 20250221 142200 86787550 24000 23850 24000 23850 200
382 20250221 142100 82001650 23850 23850 23850 23850 0
383 20250221 142000 82001650 23850 23850 23850 23850 0
384 20250221 141900 82001650 23850 23850 23850 23850 1
385 20250221 141800 81977800 23800 23800 23800 23800 0
386 20250221 141700 81977800 23800 23800 23800 23800 0
387 20250221 141600 81977800 23800 23800 23800 23800 0
388 20250221 141500 81977800 23800 23800 23800 23800 0
389 20250221 141400 81977800 23800 23800 23800 23800 0
390 20250221 141300 81977800 23800 23800 23800 23800 0
391 20250221 141200 81977800 23800 23800 23800 23800 0
392 20250221 141100 81977800 23800 23800 23800 23800 0
393 20250221 141000 81977800 23800 23800 23800 23800 4
394 20250221 140900 81882600 23850 23850 23850 23850 0
395 20250221 140800 81882600 23850 23850 23850 23850 0
396 20250221 140700 81882600 23850 23850 23850 23850 0
397 20250221 140600 81882600 23850 23850 23850 23850 0
398 20250221 140500 81882600 23850 23850 23850 23850 0
399 20250221 140400 81882600 23850 23850 23850 23850 0
400 20250221 140300 81882600 23850 23850 23850 23850 0
401 20250221 140200 81882600 23850 23850 23850 23850 0
402 20250221 140100 81882600 23850 23850 23850 23850 0
403 20250221 140000 81882600 23850 23850 23850 23850 0
404 20250221 135900 81882600 23850 23850 23850 23850 0
405 20250221 135800 81882600 23850 23850 23850 23850 0
406 20250221 135700 81882600 23850 23850 23850 23850 0
407 20250221 135600 81882600 23850 23850 23850 23850 0
408 20250221 135500 81882600 23850 23850 23850 23850 0
409 20250221 135400 81882600 23850 23850 23850 23850 0
410 20250221 135300 81882600 23850 23850 23850 23850 0
411 20250221 135200 81882600 23850 23850 23850 23850 70
412 20250221 135100 80213100 23800 23800 23800 23800 0
413 20250221 135000 80213100 23800 23800 23800 23800 0
414 20250221 134900 80213100 23800 23800 23800 23800 0
415 20250221 134800 80213100 23800 23800 23800 23800 0
416 20250221 134700 80213100 23800 23800 23800 23800 0
417 20250221 134600 80213100 23800 23800 23800 23800 0
418 20250221 134500 80213100 23800 23800 23800 23800 0
419 20250221 134400 80213100 23800 23800 23800 23800 0
420 20250221 134300 80213100 23800 23800 23800 23800 0
421 20250221 134200 80213100 23800 23800 23800 23800 0
422 20250221 134100 80213100 23800 23800 23800 23800 0
423 20250221 134000 80213100 23800 23800 23800 23800 0
424 20250221 133900 80213100 23800 23800 23800 23800 3
425 20250221 133800 80141700 23850 23850 23850 23850 0
426 20250221 133700 80141700 23850 23850 23850 23850 0
427 20250221 133600 80141700 23850 23850 23850 23850 0
428 20250221 133500 80141700 23850 23850 23850 23850 17
429 20250221 133400 79736250 23850 23850 23850 23850 0
430 20250221 133300 79736250 23850 23850 23850 23850 0
431 20250221 133200 79736250 23850 23850 23850 23850 0
432 20250221 133100 79736250 23850 23850 23850 23850 0
433 20250221 133000 79736250 23850 23850 23850 23850 0
434 20250221 132900 79736250 23850 23850 23850 23850 0
435 20250221 132800 79736250 23850 23850 23850 23850 0
436 20250221 132700 79736250 23850 23850 23850 23850 0
437 20250221 132600 79736250 23850 23850 23850 23850 27
438 20250221 132500 79092300 23800 23800 23800 23800 0
439 20250221 132400 79092300 23800 23800 23800 23800 0
440 20250221 132300 79092300 23800 23800 23800 23800 0
441 20250221 132200 79092300 23800 23800 23800 23800 0
442 20250221 132100 79092300 23800 23800 23800 23800 0
443 20250221 132000 79092300 23800 23800 23800 23800 0
444 20250221 131900 79092300 23800 23800 23800 23800 0
445 20250221 131800 79092300 23800 23800 23800 23800 85
446 20250221 131700 77069300 23800 23800 23800 23800 124
447 20250221 131600 74118100 23800 23800 23800 23800 0
448 20250221 131500 74118100 23800 23800 23800 23800 0
449 20250221 131400 74118100 23800 23800 23800 23800 0
450 20250221 131300 74118100 23800 23850 23850 23800 656
451 20250221 131200 58505100 23850 23850 23850 23850 0
452 20250221 131100 58505100 23850 23850 23850 23850 0
453 20250221 131000 58505100 23850 23850 23850 23850 0
454 20250221 130900 58505100 23850 23850 23850 23850 0
455 20250221 130800 58505100 23850 23900 23900 23850 501
456 20250221 130700 46551100 23900 23900 23900 23900 0
457 20250221 130600 46551100 23900 23900 23900 23900 0
458 20250221 130500 46551100 23900 23900 23900 23900 0
459 20250221 130400 46551100 23900 23900 23900 23900 0
460 20250221 130300 46551100 23900 23900 23900 23900 0
461 20250221 130200 46551100 23900 23900 23900 23900 0
462 20250221 130100 46551100 23900 23900 23900 23900 0
463 20250221 130000 46551100 23900 23900 23900 23900 0
464 20250221 125900 46551100 23900 23900 23900 23900 0
465 20250221 125800 46551100 23900 23900 23900 23900 0
466 20250221 125700 46551100 23900 23900 23900 23900 0
467 20250221 125600 46551100 23900 23900 23900 23900 0
468 20250221 125500 46551100 23900 23900 23900 23900 0
469 20250221 125400 46551100 23900 23900 23900 23900 0
470 20250221 125300 46551100 23900 23900 23900 23900 0
471 20250221 125200 46551100 23900 23900 23900 23900 0
472 20250221 125100 46551100 23900 23900 23900 23900 0
473 20250221 125000 46551100 23900 23900 23900 23900 0
474 20250221 124900 46551100 23900 23900 23900 23900 0
475 20250221 124800 46551100 23900 23900 23900 23900 0
476 20250221 124700 46551100 23900 23900 23900 23900 3
477 20250221 124600 46479400 24000 24000 24000 24000 0
478 20250221 124500 46479400 24000 24000 24000 24000 0
479 20250221 124400 46479400 24000 24000 24000 24000 0
480 20250221 124300 46479400 24000 24000 24000 24000 0
481 20250221 124200 46479400 24000 24000 24000 24000 0
482 20250221 124100 46479400 24000 24000 24000 24000 0
483 20250221 124000 46479400 24000 24000 24000 24000 0
484 20250221 123900 46479400 24000 24000 24000 24000 0
485 20250221 123800 46479400 24000 24000 24000 24000 0
486 20250221 123700 46479400 24000 24000 24000 24000 0
487 20250221 123600 46479400 24000 24000 24000 24000 0
488 20250221 123500 46479400 24000 24000 24000 24000 0
489 20250221 123400 46479400 24000 24000 24000 24000 0
490 20250221 123300 46479400 24000 24000 24000 24000 1
491 20250221 123200 46455400 23900 23900 23900 23900 0
492 20250221 123100 46455400 23900 23900 23900 23900 0
493 20250221 123000 46455400 23900 23900 23900 23900 0
494 20250221 122900 46455400 23900 23900 23900 23900 0
495 20250221 122800 46455400 23900 23900 23900 23900 0
496 20250221 122700 46455400 23900 23900 23900 23900 13
497 20250221 122600 46144700 24000 24000 24000 24000 0
498 20250221 122500 46144700 24000 24000 24000 24000 0
499 20250221 122400 46144700 24000 24000 24000 24000 0
500 20250221 122300 46144700 24000 24000 24000 24000 0
501 20250221 122200 46144700 24000 24000 24000 24000 0
502 20250221 122100 46144700 24000 24000 24000 24000 0
503 20250221 122000 46144700 24000 24000 24000 24000 0
504 20250221 121900 46144700 24000 24000 24000 24000 0
505 20250221 121800 46144700 24000 24000 24000 24000 0
506 20250221 121700 46144700 24000 24000 24000 24000 0
507 20250221 121600 46144700 24000 24000 24000 24000 9
508 20250221 121500 45928700 23900 23900 23900 23900 0
509 20250221 121400 45928700 23900 23900 23900 23900 0
510 20250221 121300 45928700 23900 23900 23900 23900 0
511 20250221 121200 45928700 23900 23900 23900 23900 0
512 20250221 121100 45928700 23900 23900 23900 23900 0
513 20250221 121000 45928700 23900 23900 23900 23900 0
514 20250221 120900 45928700 23900 23900 23900 23900 0
515 20250221 120800 45928700 23900 23900 23900 23900 0
516 20250221 120700 45928700 23900 23900 23900 23900 0
517 20250221 120600 45928700 23900 23900 23900 23900 0
518 20250221 120500 45928700 23900 23900 23900 23900 0
519 20250221 120400 45928700 23900 23900 23900 23900 0
520 20250221 120300 45928700 23900 23900 23900 23900 0
521 20250221 120200 45928700 23900 23900 23900 23900 0
522 20250221 120100 45928700 23900 23900 23900 23900 0
523 20250221 120000 45928700 23900 23900 23900 23900 0
524 20250221 115900 45928700 23900 23900 23900 23900 0
525 20250221 115800 45928700 23900 23900 23900 23900 0
526 20250221 115700 45928700 23900 23900 23900 23900 0
527 20250221 115600 45928700 23900 23900 23900 23900 0
528 20250221 115500 45928700 23900 23900 23900 23900 0
529 20250221 115400 45928700 23900 23900 23900 23900 1
530 20250221 115300 45904800 23900 23900 23900 23900 0
531 20250221 115200 45904800 23900 23900 23900 23900 29
532 20250221 115100 45211700 23900 23900 23900 23900 0
533 20250221 115000 45211700 23900 23900 23900 23900 0
534 20250221 114900 45211700 23900 23900 23900 23900 0
535 20250221 114800 45211700 23900 23900 23900 23900 0
536 20250221 114700 45211700 23900 23900 23900 23900 0
537 20250221 114600 45211700 23900 23900 23900 23900 0
538 20250221 114500 45211700 23900 23900 23900 23900 0
539 20250221 114400 45211700 23900 23900 23900 23900 0
540 20250221 114300 45211700 23900 23900 23900 23900 0
541 20250221 114200 45211700 23900 23900 23900 23900 0
542 20250221 114100 45211700 23900 23900 23900 23900 0
543 20250221 114000 45211700 23900 23900 23900 23900 0
544 20250221 113900 45211700 23900 23900 23900 23900 0
545 20250221 113800 45211700 23900 23900 23900 23900 0
546 20250221 113700 45211700 23900 23900 23900 23900 0
547 20250221 113600 45211700 23900 23900 23900 23900 0
548 20250221 113500 45211700 23900 23900 23900 23900 6
549 20250221 113400 45068300 23900 23900 23900 23900 0
550 20250221 113300 45068300 23900 23900 23900 23900 0
551 20250221 113200 45068300 23900 23900 23900 23900 0
552 20250221 113100 45068300 23900 23900 23900 23900 0
553 20250221 113000 45068300 23900 23900 23900 23900 0
554 20250221 112900 45068300 23900 23900 23900 23900 0
555 20250221 112800 45068300 23900 23900 23900 23900 0
556 20250221 112700 45068300 23900 23900 23900 23900 0
557 20250221 112600 45068300 23900 23900 23900 23900 0
558 20250221 112500 45068300 23900 23900 23900 23900 0
559 20250221 112400 45068300 23900 23900 23900 23900 0
560 20250221 112300 45068300 23900 23900 23900 23900 0
561 20250221 112200 45068300 23900 23900 23900 23900 0
562 20250221 112100 45068300 23900 23900 23900 23900 0
563 20250221 112000 45068300 23900 23900 23900 23900 0
564 20250221 111900 45068300 23900 23900 23900 23900 0
565 20250221 111800 45068300 23900 23900 23900 23900 0
566 20250221 111700 45068300 23900 23900 23900 23900 0
567 20250221 111600 45068300 23900 23900 23900 23900 0
568 20250221 111500 45068300 23900 23900 23900 23900 0
569 20250221 111400 45068300 23900 23900 23900 23900 0
570 20250221 111300 45068300 23900 23900 23900 23900 0
571 20250221 111200 45068300 23900 23900 23900 23900 0
572 20250221 111100 45068300 23900 23900 23900 23900 0
573 20250221 111000 45068300 23900 23900 23900 23900 0
574 20250221 110900 45068300 23900 23900 23900 23900 0
575 20250221 110800 45068300 23900 23900 23900 23900 0
576 20250221 110700 45068300 23900 23900 23900 23900 0
577 20250221 110600 45068300 23900 23900 23900 23900 1
578 20250221 110500 45044400 23900 23900 23900 23900 0
579 20250221 110400 45044400 23900 23900 23900 23900 0
580 20250221 110300 45044400 23900 23900 23900 23900 0
581 20250221 110200 45044400 23900 23900 23900 23900 0
582 20250221 110100 45044400 23900 23900 23900 23900 0
583 20250221 110000 45044400 23900 23900 23900 23900 9
584 20250221 105900 44829300 23900 23900 23900 23900 0
585 20250221 105800 44829300 23900 23900 23900 23900 0
586 20250221 105700 44829300 23900 23900 23900 23900 0
587 20250221 105600 44829300 23900 23900 23900 23900 0
588 20250221 105500 44829300 23900 23900 23900 23900 0
589 20250221 105400 44829300 23900 23900 23900 23900 0
590 20250221 105300 44829300 23900 23900 23900 23900 0
591 20250221 105200 44829300 23900 23900 23900 23900 0
592 20250221 105100 44829300 23900 23900 23900 23900 100
593 20250221 105000 42439300 23900 23900 23900 23900 0
594 20250221 104900 42439300 23900 23900 23900 23900 0
595 20250221 104800 42439300 23900 23900 23900 23900 0
596 20250221 104700 42439300 23900 23900 23900 23900 0
597 20250221 104600 42439300 23900 23900 23900 23900 0
598 20250221 104500 42439300 23900 23900 23900 23900 0
599 20250221 104400 42439300 23900 23900 23900 23900 0
600 20250221 104300 42439300 23900 23900 23900 23900 0
601 20250221 104200 42439300 23900 23900 23900 23900 0
602 20250221 104100 42439300 23900 23900 23900 23900 0
603 20250221 104000 42439300 23900 23900 23900 23900 21
604 20250221 103900 41937400 23900 23900 23900 23900 0
605 20250221 103800 41937400 23900 23900 23900 23900 100
606 20250221 103700 39547400 23900 23900 23900 23900 0
607 20250221 103600 39547400 23900 23900 23900 23900 0
608 20250221 103500 39547400 23900 23900 23900 23900 0
609 20250221 103400 39547400 23900 23900 23900 23900 30
610 20250221 103300 38830400 23800 23800 23800 23800 21
611 20250221 103200 38330600 23800 23800 23800 23800 17
612 20250221 103100 37926000 23800 23800 23800 23800 0
613 20250221 103000 37926000 23800 23850 23850 23800 228
614 20250221 102900 32494950 23850 23900 23900 23850 89
615 20250221 102800 30368350 23900 23900 23900 23900 0
616 20250221 102700 30368350 23900 23900 23900 23900 0
617 20250221 102600 30368350 23900 23900 23900 23900 0
618 20250221 102500 30368350 23900 23900 23900 23900 0
619 20250221 102400 30368350 23900 23900 23900 23900 0
620 20250221 102300 30368350 23900 23900 23900 23900 0
621 20250221 102200 30368350 23900 23900 23900 23900 0
622 20250221 102100 30368350 23900 23900 23900 23900 0
623 20250221 102000 30368350 23900 23900 23900 23900 0
624 20250221 101900 30368350 23900 23900 23900 23900 0
625 20250221 101800 30368350 23900 23900 23900 23900 0
626 20250221 101700 30368350 23900 23900 23900 23900 0
627 20250221 101600 30368350 23900 23900 23900 23900 21
628 20250221 101500 29866450 23800 23800 23800 23800 0
629 20250221 101400 29866450 23800 23800 23800 23800 0
630 20250221 101300 29866450 23800 23800 23800 23800 0
631 20250221 101200 29866450 23800 23800 23800 23800 5
632 20250221 101100 29747450 23800 23800 23800 23800 0
633 20250221 101000 29747450 23800 23800 23800 23800 0
634 20250221 100900 29747450 23800 23800 23800 23800 0
635 20250221 100800 29747450 23800 23800 23800 23800 0
636 20250221 100700 29747450 23800 23800 23800 23800 0
637 20250221 100600 29747450 23800 23800 23800 23800 0
638 20250221 100500 29747450 23800 23850 23850 23800 73
639 20250221 100400 28010000 23900 23900 23900 23900 182
640 20250221 100300 23660200 24100 24100 24100 24100 0
641 20250221 100200 23660200 24100 24100 24100 24100 0
642 20250221 100100 23660200 24100 24100 24100 24100 0
643 20250221 100000 23660200 24100 24100 24100 24100 1
644 20250221 095900 23636100 23900 23900 23900 23900 0
645 20250221 095800 23636100 23900 23900 23900 23900 0
646 20250221 095700 23636100 23900 23900 23900 23900 0
647 20250221 095600 23636100 23900 23900 23900 23900 0
648 20250221 095500 23636100 23900 23900 23900 23900 0
649 20250221 095400 23636100 23900 23900 23900 23900 0
650 20250221 095300 23636100 23900 23900 23900 23900 0
651 20250221 095200 23636100 23900 23900 23900 23900 0
652 20250221 095100 23636100 23900 23900 23900 23900 1
653 20250221 095000 23612200 23900 23900 23900 23900 0
654 20250221 094900 23612200 23900 23900 23900 23900 0
655 20250221 094800 23612200 23900 23900 23900 23900 0
656 20250221 094700 23612200 23900 23900 23900 23900 0
657 20250221 094600 23612200 23900 23900 23900 23900 0
658 20250221 094500 23612200 23900 23900 23900 23900 0
659 20250221 094400 23612200 23900 23900 23900 23900 100
660 20250221 094300 21222200 23900 23900 23900 23900 12
661 20250221 094200 20935400 23900 23900 23900 23900 83
662 20250221 094100 18951700 23900 23950 23950 23900 133
663 20250221 094000 15767550 24000 24000 24000 24000 40
664 20250221 093900 14807550 24000 24000 24000 24000 45
665 20250221 093800 13727550 24000 24000 24000 24000 0
666 20250221 093700 13727550 24000 24000 24000 24000 0
667 20250221 093600 13727550 24000 24000 24000 24000 0
668 20250221 093500 13727550 24000 24000 24000 24000 15
669 20250221 093400 13367550 24000 24000 24000 24000 1
670 20250221 093300 13343550 24050 24050 24050 24050 0
671 20250221 093200 13343550 24050 24050 24050 24050 0
672 20250221 093100 13343550 24050 24050 24050 24050 0
673 20250221 093000 13343550 24050 24050 24050 24050 0
674 20250221 092900 13343550 24050 24050 24050 24050 0
675 20250221 092800 13343550 24050 24050 24050 24050 0
676 20250221 092700 13343550 24050 24050 24050 24050 0
677 20250221 092600 13343550 24050 24050 24050 24050 0
678 20250221 092500 13343550 24050 24050 24050 24050 0
679 20250221 092400 13343550 24050 24050 24050 24050 0
680 20250221 092300 13343550 24050 24050 24050 24050 15
681 20250221 092200 12982800 23950 23950 23950 23950 0
682 20250221 092100 12982800 23950 23950 23950 23950 0
683 20250221 092000 12982800 23950 24000 24000 23950 144
684 20250221 091900 9529400 24050 24000 24050 24000 35
685 20250221 091800 8688050 24000 24000 24000 24000 13
686 20250221 091700 8376050 23950 23950 23950 23950 0
687 20250221 091600 8376050 23950 23950 23950 23950 39
688 20250221 091500 7442000 23800 23800 23800 23800 0
689 20250221 091400 7442000 23800 23800 23800 23800 0
690 20250221 091300 7442000 23800 23850 23850 23800 6
691 20250221 091200 7299050 23800 23900 23900 23800 300
692 20250221 091100 144200 23900 23900 23900 23900 0
693 20250221 091000 144200 23900 23900 23900 23900 0
694 20250221 090900 144200 23900 23900 23900 23900 2
695 20250221 090800 96400 24100 24100 24100 24100 0
696 20250221 090700 96400 24100 24100 24100 24100 0
697 20250221 090600 96400 24100 24100 24100 24100 0
698 20250221 090500 96400 24100 24100 24100 24100 0
699 20250221 090400 96400 24100 24100 24100 24100 0
700 20250221 090300 96400 24100 24100 24100 24100 0
701 20250221 090200 96400 24100 24100 24100 24100 0
702 20250221 090100 96400 24100 24100 24100 24100 0
703 20250221 090000 96400 24100 24100 24100 24100 4