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

Update 2025-02-17 2808 candle_min

Browse Source
This commit is contained in:
ened
2025-02-17 22:01:36 +09:00
parent 19f6fa1536
commit aa4058e1c7
2808 changed files with 1837192 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

620
034120/min/candle-20250217.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250217,191800,2133068300,23700,23700,23700,23700,1390
20250217,191700,2133068300,23700,23700,23700,23700,0
20250217,191600,2133068300,23700,23700,23700,23700,0
20250217,191500,2133068300,23700,23700,23700,23700,0
20250217,191400,2133068300,23700,23700,23700,23700,0
20250217,191300,2133068300,23700,23700,23700,23700,0
20250217,191200,2133068300,23700,23700,23700,23700,0
20250217,191100,2133068300,23700,23700,23700,23700,0
20250217,191000,2133068300,23700,23700,23700,23700,0
20250217,190900,2133068300,23700,23700,23700,23700,0
20250217,190800,2133068300,23700,23700,23700,23700,0
20250217,190700,2133068300,23700,23700,23700,23700,0
20250217,190600,2133068300,23700,23700,23700,23700,0
20250217,190500,2133068300,23700,23700,23700,23700,0
20250217,190400,2133068300,23700,23700,23700,23700,0
20250217,190300,2133068300,23700,23700,23700,23700,0
20250217,190200,2133068300,23700,23700,23700,23700,0
20250217,190100,2133068300,23700,23700,23700,23700,0
20250217,190000,2133068300,23700,23700,23700,23700,0
20250217,185900,2133068300,23700,23700,23700,23700,0
20250217,185800,2133068300,23700,23700,23700,23700,0
20250217,185700,2133068300,23700,23700,23700,23700,0
20250217,185600,2133068300,23700,23700,23700,23700,0
20250217,185500,2133068300,23700,23700,23700,23700,0
20250217,185400,2133068300,23700,23700,23700,23700,0
20250217,185300,2133068300,23700,23700,23700,23700,0
20250217,185200,2133068300,23700,23700,23700,23700,0
20250217,185100,2133068300,23700,23700,23700,23700,0
20250217,185000,2133068300,23700,23700,23700,23700,0
20250217,184900,2133068300,23700,23700,23700,23700,0
20250217,184800,2133068300,23700,23700,23700,23700,1390
20250217,184700,2133068300,23700,23700,23700,23700,0
20250217,184600,2133068300,23700,23700,23700,23700,0
20250217,184500,2133068300,23700,23700,23700,23700,0
20250217,184400,2133068300,23700,23700,23700,23700,0
20250217,184300,2133068300,23700,23700,23700,23700,0
20250217,184200,2133068300,23700,23700,23700,23700,0
20250217,184100,2133068300,23700,23700,23700,23700,0
20250217,184000,2133068300,23700,23700,23700,23700,0
20250217,183900,2133068300,23700,23700,23700,23700,0
20250217,183800,2133068300,23700,23700,23700,23700,0
20250217,183700,2133068300,23700,23700,23700,23700,0
20250217,183600,2133068300,23700,23700,23700,23700,0
20250217,183500,2133068300,23700,23700,23700,23700,0
20250217,183400,2133068300,23700,23700,23700,23700,0
20250217,183300,2133068300,23700,23700,23700,23700,0
20250217,183200,2133068300,23700,23700,23700,23700,0
20250217,183100,2133068300,23700,23700,23700,23700,0
20250217,183000,2133068300,23700,23700,23700,23700,0
20250217,182900,2133068300,23700,23700,23700,23700,0
20250217,182800,2133068300,23700,23700,23700,23700,0
20250217,182700,2133068300,23700,23700,23700,23700,0
20250217,182600,2133068300,23700,23700,23700,23700,0
20250217,182500,2133068300,23700,23700,23700,23700,0
20250217,182400,2133068300,23700,23700,23700,23700,0
20250217,182300,2133068300,23700,23700,23700,23700,0
20250217,182200,2133068300,23700,23700,23700,23700,0
20250217,182100,2133068300,23700,23700,23700,23700,0
20250217,182000,2133068300,23700,23700,23700,23700,0
20250217,181900,2133068300,23700,23700,23700,23700,0
20250217,181800,2133068300,23700,23700,23700,23700,1390
20250217,181700,2133068300,23700,23700,23700,23700,0
20250217,181600,2133068300,23700,23700,23700,23700,0
20250217,181500,2133068300,23700,23700,23700,23700,0
20250217,181400,2133068300,23700,23700,23700,23700,0
20250217,181300,2133068300,23700,23700,23700,23700,0
20250217,181200,2133068300,23700,23700,23700,23700,0
20250217,181100,2133068300,23700,23700,23700,23700,0
20250217,181000,2133068300,23700,23700,23700,23700,0
20250217,180900,2133068300,23700,23700,23700,23700,0
20250217,180800,2133068300,23700,23700,23700,23700,0
20250217,180700,2133068300,23700,23700,23700,23700,0
20250217,180600,2133068300,23700,23700,23700,23700,0
20250217,180500,2133068300,23700,23700,23700,23700,0
20250217,180400,2133068300,23700,23700,23700,23700,0
20250217,180300,2133068300,23700,23700,23700,23700,0
20250217,180200,2133068300,23700,23700,23700,23700,0
20250217,180100,2133068300,23700,23700,23700,23700,0
20250217,180000,2133068300,23700,23700,23700,23700,0
20250217,175900,2133068300,23700,23700,23700,23700,0
20250217,175800,2133068300,23700,23700,23700,23700,0
20250217,175700,2133068300,23700,23700,23700,23700,0
20250217,175600,2133068300,23700,23700,23700,23700,0
20250217,175500,2133068300,23700,23700,23700,23700,0
20250217,175400,2133068300,23700,23700,23700,23700,0
20250217,175300,2133068300,23700,23700,23700,23700,0
20250217,175200,2133068300,23700,23700,23700,23700,0
20250217,175100,2133068300,23700,23700,23700,23700,0
20250217,175000,2133068300,23700,23700,23700,23700,0
20250217,174900,2133068300,23700,23700,23700,23700,0
20250217,174800,2133068300,23700,23700,23700,23700,1390
20250217,174700,2133068300,23700,23700,23700,23700,0
20250217,174600,2133068300,23700,23700,23700,23700,0
20250217,174500,2133068300,23700,23700,23700,23700,0
20250217,174400,2133068300,23700,23700,23700,23700,0
20250217,174300,2133068300,23700,23700,23700,23700,0
20250217,174200,2133068300,23700,23700,23700,23700,0
20250217,174100,2133068300,23700,23700,23700,23700,0
20250217,174000,2133068300,23700,23700,23700,23700,0
20250217,173900,2133068300,23700,23700,23700,23700,0
20250217,173800,2133068300,23700,23700,23700,23700,0
20250217,173700,2133068300,23700,23700,23700,23700,0
20250217,173600,2133068300,23700,23700,23700,23700,0
20250217,173500,2133068300,23700,23700,23700,23700,0
20250217,173400,2133068300,23700,23700,23700,23700,0
20250217,173300,2133068300,23700,23700,23700,23700,0
20250217,173200,2133068300,23700,23700,23700,23700,0
20250217,173100,2133068300,23700,23700,23700,23700,0
20250217,173000,2133068300,23700,23700,23700,23700,0
20250217,172900,2133068300,23700,23700,23700,23700,0
20250217,172800,2133068300,23700,23700,23700,23700,0
20250217,172700,2133068300,23700,23700,23700,23700,0
20250217,172600,2133068300,23700,23700,23700,23700,0
20250217,172500,2133068300,23700,23700,23700,23700,0
20250217,172400,2133068300,23700,23700,23700,23700,0
20250217,172300,2133068300,23700,23700,23700,23700,0
20250217,172200,2133068300,23700,23700,23700,23700,0
20250217,172100,2133068300,23700,23700,23700,23700,0
20250217,172000,2133068300,23700,23700,23700,23700,0
20250217,171900,2133068300,23700,23700,23700,23700,0
20250217,171800,2133068300,23700,23700,23700,23700,1390
20250217,171700,2133068300,23700,23700,23700,23700,0
20250217,171600,2133068300,23700,23700,23700,23700,0
20250217,171500,2133068300,23700,23700,23700,23700,0
20250217,171400,2133068300,23700,23700,23700,23700,0
20250217,171300,2133068300,23700,23700,23700,23700,0
20250217,171200,2133068300,23700,23700,23700,23700,0
20250217,171100,2133068300,23700,23700,23700,23700,0
20250217,171000,2133068300,23700,23700,23700,23700,0
20250217,170900,2133068300,23700,23700,23700,23700,0
20250217,170800,2133068300,23700,23700,23700,23700,0
20250217,170700,2133068300,23700,23700,23700,23700,0
20250217,170600,2133068300,23700,23700,23700,23700,0
20250217,170500,2133068300,23700,23700,23700,23700,0
20250217,170400,2133068300,23700,23700,23700,23700,0
20250217,170300,2133068300,23700,23700,23700,23700,0
20250217,170200,2133068300,23700,23700,23700,23700,0
20250217,170100,2133068300,23700,23700,23700,23700,0
20250217,170000,2133068300,23700,23700,23700,23700,0
20250217,165900,2133068300,23700,23700,23700,23700,0
20250217,165800,2133068300,23700,23700,23700,23700,0
20250217,165700,2133068300,23700,23700,23700,23700,0
20250217,165600,2133068300,23700,23700,23700,23700,0
20250217,165500,2133068300,23700,23700,23700,23700,0
20250217,165400,2133068300,23700,23700,23700,23700,0
20250217,165300,2133068300,23700,23700,23700,23700,0
20250217,165200,2133068300,23700,23700,23700,23700,0
20250217,165100,2133068300,23700,23700,23700,23700,0
20250217,165000,2133068300,23700,23700,23700,23700,0
20250217,164900,2133068300,23700,23700,23700,23700,0
20250217,164800,2133068300,23700,23700,23700,23700,1390
20250217,164700,2133068300,23700,23700,23700,23700,0
20250217,164600,2133068300,23700,23700,23700,23700,0
20250217,164500,2133068300,23700,23700,23700,23700,0
20250217,164400,2133068300,23700,23700,23700,23700,0
20250217,164300,2133068300,23700,23700,23700,23700,0
20250217,164200,2133068300,23700,23700,23700,23700,0
20250217,164100,2133068300,23700,23700,23700,23700,0
20250217,164000,2133068300,23700,23700,23700,23700,0
20250217,163900,2133068300,23700,23700,23700,23700,0
20250217,163800,2133068300,23700,23700,23700,23700,0
20250217,163700,2133068300,23700,23700,23700,23700,0
20250217,163600,2133068300,23700,23700,23700,23700,0
20250217,163500,2133068300,23700,23700,23700,23700,0
20250217,163400,2133068300,23700,23700,23700,23700,0
20250217,163300,2133068300,23700,23700,23700,23700,0
20250217,163200,2133068300,23700,23700,23700,23700,0
20250217,163100,2133068300,23700,23700,23700,23700,0
20250217,163000,2133068300,23700,23700,23700,23700,0
20250217,162900,2133068300,23700,23700,23700,23700,0
20250217,162800,2133068300,23700,23700,23700,23700,0
20250217,162700,2133068300,23700,23700,23700,23700,0
20250217,162600,2133068300,23700,23700,23700,23700,0
20250217,162500,2133068300,23700,23700,23700,23700,0
20250217,162400,2133068300,23700,23700,23700,23700,0
20250217,162300,2133068300,23700,23700,23700,23700,0
20250217,162200,2133068300,23700,23700,23700,23700,0
20250217,162100,2133068300,23700,23700,23700,23700,0
20250217,162000,2133068300,23700,23700,23700,23700,0
20250217,161900,2133068300,23700,23700,23700,23700,0
20250217,161800,2133068300,23700,23700,23700,23700,1390
20250217,161700,2133068300,23700,23700,23700,23700,0
20250217,161600,2133068300,23700,23700,23700,23700,0
20250217,161500,2133068300,23700,23700,23700,23700,0
20250217,161400,2133068300,23700,23700,23700,23700,0
20250217,161300,2133068300,23700,23700,23700,23700,0
20250217,161200,2133068300,23700,23700,23700,23700,0
20250217,161100,2133068300,23700,23700,23700,23700,0
20250217,161000,2133068300,23700,23700,23700,23700,0
20250217,160900,2133068300,23700,23700,23700,23700,0
20250217,160800,2133068300,23700,23700,23700,23700,0
20250217,160700,2133068300,23700,23700,23700,23700,0
20250217,160600,2133068300,23700,23700,23700,23700,0
20250217,160500,2133068300,23700,23700,23700,23700,0
20250217,160400,2133068300,23700,23700,23700,23700,0
20250217,160300,2133068300,23700,23700,23700,23700,0
20250217,160200,2133068300,23700,23700,23700,23700,0
20250217,160100,2133068300,23700,23700,23700,23700,0
20250217,160000,2133068300,23700,23700,23700,23700,0
20250217,155900,2133068300,23700,23700,23700,23700,0
20250217,155800,2133068300,23700,23700,23700,23700,0
20250217,155700,2133068300,23700,23700,23700,23700,0
20250217,155600,2133068300,23700,23700,23700,23700,0
20250217,155500,2133068300,23700,23700,23700,23700,0
20250217,155400,2133068300,23700,23700,23700,23700,0
20250217,155300,2133068300,23700,23700,23700,23700,0
20250217,155200,2133068300,23700,23700,23700,23700,0
20250217,155100,2133068300,23700,23700,23700,23700,0
20250217,155000,2133068300,23700,23700,23700,23700,0
20250217,154900,2133068300,23700,23700,23700,23700,0
20250217,154800,2133068300,23700,23700,23700,23700,1390
20250217,154700,2133068300,23700,23700,23700,23700,0
20250217,154600,2133068300,23700,23700,23700,23700,0
20250217,154500,2133068300,23700,23700,23700,23700,0
20250217,154400,2133068300,23700,23700,23700,23700,0
20250217,154300,2133068300,23700,23700,23700,23700,0
20250217,154200,2133068300,23700,23700,23700,23700,0
20250217,154100,2133068300,23700,23700,23700,23700,0
20250217,154000,2133068300,23700,23700,23700,23700,0
20250217,153900,2133068300,23700,23700,23700,23700,0
20250217,153800,2133068300,23700,23700,23700,23700,0
20250217,153700,2133068300,23700,23700,23700,23700,0
20250217,153600,2133068300,23700,23700,23700,23700,0
20250217,153500,2133068300,23700,23700,23700,23700,0
20250217,153400,2133068300,23700,23700,23700,23700,0
20250217,153300,2133068300,23700,23700,23700,23700,0
20250217,153200,2133068300,23700,23700,23700,23700,0
20250217,153100,2133068300,23700,23700,23700,23700,0
20250217,153000,2133068300,23700,23700,23700,23700,1390
20250217,152900,2100125300,23700,23700,23700,23700,0
20250217,152800,2100125300,23700,23700,23700,23700,0
20250217,152700,2100125300,23700,23700,23700,23700,0
20250217,152600,2100125300,23700,23700,23700,23700,0
20250217,152500,2100125300,23700,23700,23700,23700,0
20250217,152400,2100125300,23700,23700,23700,23700,0
20250217,152300,2100125300,23700,23700,23700,23700,0
20250217,152200,2100125300,23700,23700,23700,23700,0
20250217,152100,2100125300,23700,23700,23700,23700,0
20250217,152000,2100125300,23700,23700,23700,23700,0
20250217,151900,2100125300,23700,23650,23700,23650,77
20250217,151800,2098303900,23650,23650,23650,23650,345
20250217,151700,2090144650,23650,23650,23700,23650,123
20250217,151600,2087232900,23650,23650,23700,23650,72
20250217,151500,2085529750,23650,23650,23650,23600,481
20250217,151400,2074159050,23650,23650,23650,23600,729
20250217,151300,2056922550,23650,23650,23650,23650,99
20250217,151200,2054581200,23650,23600,23650,23600,1092
20250217,151100,2028807050,23600,23650,23650,23600,445
20250217,151000,2018289100,23650,23650,23650,23650,41
20250217,150900,2017319450,23650,23700,23700,23650,1194
20250217,150800,1989080000,23650,23650,23700,23650,130
20250217,150700,1986005000,23700,23650,23700,23650,418
20250217,150600,1976102350,23700,23650,23700,23650,700
20250217,150500,1959542350,23650,23650,23700,23650,83
20250217,150400,1957579350,23700,23650,23700,23650,107
20250217,150300,1955047600,23650,23700,23750,23650,588
20250217,150200,1941114550,23750,23700,23750,23700,149
20250217,150100,1937583000,23700,23700,23700,23700,33
20250217,150000,1936800900,23700,23750,23750,23700,147
20250217,145900,1933316800,23700,23700,23800,23700,242
20250217,145800,1927569050,23700,23700,23800,23700,576
20250217,145700,1913914950,23700,23700,23750,23700,541
20250217,145600,1901093200,23700,23750,23800,23700,1007
20250217,145500,1877175750,23750,23800,23800,23750,104
20250217,145400,1874705450,23750,23750,23800,23750,200
20250217,145300,1869949400,23750,23750,23750,23750,143
20250217,145200,1866553150,23750,23750,23800,23750,108
20250217,145100,1863984450,23750,23800,23800,23750,278
20250217,145000,1857375300,23750,23750,23800,23750,97
20250217,144900,1855071500,23750,23800,23850,23750,1210
20250217,144800,1826328050,23800,23800,23850,23800,99
20250217,144700,1823971800,23750,23750,23850,23750,188
20250217,144600,1819500100,23750,23750,23800,23750,179
20250217,144500,1815247100,23750,23800,23850,23750,342
20250217,144400,1807106250,23800,23800,23850,23800,138
20250217,144300,1803819850,23800,23800,23850,23800,35
20250217,144200,1802986800,23800,23800,23900,23800,205
20250217,144100,1798098900,23850,23800,23850,23800,144
20250217,144000,1794669550,23800,23800,23900,23800,76
20250217,143900,1792856700,23850,23800,23850,23800,128
20250217,143800,1789808650,23800,23800,23850,23800,77
20250217,143700,1787974000,23800,23850,23850,23800,115
20250217,143600,1785236100,23850,23800,23850,23800,94
20250217,143500,1782996050,23800,23800,23850,23800,256
20250217,143400,1776897550,23800,23800,23850,23800,72
20250217,143300,1775182100,23800,23800,23850,23800,183
20250217,143200,1770824650,23800,23800,23800,23800,36
20250217,143100,1769967850,23800,23800,23850,23800,230
20250217,143000,1764489500,23850,23800,23850,23750,100
20250217,142900,1762111800,23800,23750,23800,23750,134
20250217,142800,1758925750,23750,23750,23800,23750,146
20250217,142700,1755456150,23750,23750,23750,23750,33
20250217,142600,1754672400,23850,23800,23850,23750,194
20250217,142500,1750059700,23750,23750,23750,23750,35
20250217,142400,1749228450,23850,23800,23850,23800,198
20250217,142300,1744513650,23800,23800,23850,23800,237
20250217,142200,1738873000,23800,23800,23850,23800,183
20250217,142100,1734515600,23800,23850,23850,23800,141
20250217,142000,1731157750,23800,23800,23800,23800,234
20250217,141900,1725588550,23800,23800,23800,23750,218
20250217,141800,1720404250,23750,23750,23750,23750,119
20250217,141700,1717578000,23750,23800,23850,23750,184
20250217,141600,1713197600,23800,23750,23850,23750,53
20250217,141500,1711937000,23800,23750,23800,23750,209
20250217,141400,1706969250,23750,23850,23850,23750,89
20250217,141300,1704849200,23800,23850,23850,23800,197
20250217,141200,1700160550,23800,23800,23850,23750,105
20250217,141100,1697660450,23800,23800,23850,23800,48
20250217,141000,1696518000,23800,23800,23850,23800,155
20250217,140900,1692827000,23800,23800,23850,23800,6
20250217,140800,1692684150,23800,23750,23800,23750,326
20250217,140700,1684930900,23750,23850,23850,23750,695
20250217,140600,1668389950,23850,23850,23850,23800,1982
20250217,140500,1621124700,23850,23850,23950,23850,43
20250217,140400,1620095100,23850,23900,23950,23850,710
20250217,140300,1603128300,23900,23850,23900,23850,112
20250217,140200,1600454750,23850,23850,23900,23850,53
20250217,140100,1599188150,23850,23850,23900,23850,472
20250217,140000,1587920900,23950,23850,23950,23850,238
20250217,135900,1582233600,23850,23900,23900,23850,1716
20250217,135800,1541231000,23950,23950,23950,23900,127
20250217,135700,1538193450,23900,23950,24000,23900,157
20250217,135600,1534435700,23900,23900,23950,23900,128
20250217,135500,1531374450,23900,24000,24000,23900,176
20250217,135400,1527166650,23950,23900,24000,23900,172
20250217,135300,1523047550,23900,23950,23950,23900,185
20250217,135200,1518624150,23950,23900,23950,23900,229
20250217,135100,1513149100,23950,23950,24000,23950,179
20250217,135000,1508857050,23900,23900,23950,23900,232
20250217,134900,1503312200,23900,23900,23950,23900,126
20250217,134800,1500294600,23900,23900,23950,23900,220
20250217,134700,1495033250,23900,23900,23950,23900,125
20250217,134600,1492043700,23900,23900,23950,23900,193
20250217,134500,1487424000,23900,23950,23950,23900,84
20250217,134400,1485414350,23900,24000,24000,23900,530
20250217,134300,1472728450,24000,23900,24000,23900,273
20250217,134200,1466197600,23950,23950,23950,23900,81
20250217,134100,1464259650,23900,24000,24000,23900,286
20250217,134000,1457412450,23950,23900,24000,23900,91
20250217,133900,1455235000,23900,23950,23950,23900,186
20250217,133800,1450785750,23950,23950,24000,23900,87
20250217,133700,1448700150,23900,23900,23900,23900,153
20250217,133600,1445043450,23950,23900,23950,23900,42
20250217,133500,1444037650,23900,24000,24000,23900,201
20250217,133400,1439218200,23950,23950,23950,23950,209
20250217,133300,1434212650,23950,24000,24000,23950,86
20250217,133200,1432150400,24000,23950,24000,23950,351
20250217,133100,1423739400,23950,24000,24050,23950,106
20250217,133000,1421192500,23950,24050,24050,23950,200
20250217,132900,1416389050,24050,23950,24050,23950,120
20250217,132800,1413507600,23950,24000,24050,23950,142
20250217,132700,1410099550,24000,24000,24050,24000,413
20250217,132600,1400182950,24000,24050,24050,24000,238
20250217,132500,1394464650,24000,24050,24050,24000,128
20250217,132400,1391391800,24050,24000,24050,24000,295
20250217,132300,1384297200,24000,24000,24050,24000,122
20250217,132200,1381368600,24000,24000,24050,24000,215
20250217,132100,1376200500,23950,24050,24050,23950,81
20250217,132000,1374256800,24050,24000,24050,24000,65
20250217,131900,1372693800,24000,24000,24050,23950,280
20250217,131800,1365969450,24000,23950,24000,23950,13
20250217,131700,1365657550,23950,24000,24050,23950,269
20250217,131600,1359204600,24050,24000,24050,24000,146
20250217,131500,1355696200,24000,24050,24050,24000,129
20250217,131400,1352598350,24050,24000,24050,23950,224
20250217,131300,1347216700,24000,24000,24050,24000,8
20250217,131200,1347024500,24000,24050,24050,24000,425
20250217,131100,1336823850,24050,24050,24050,24000,111
20250217,131000,1334154400,24000,24000,24050,24000,216
20250217,130900,1328970150,24050,24000,24050,24000,313
20250217,130800,1321457600,24000,24000,24050,24000,240
20250217,130700,1315691050,24000,24000,24050,24000,67
20250217,130600,1314082200,24000,24000,24050,24000,71
20250217,130500,1312377900,23950,24000,24050,23950,124
20250217,130400,1309401450,24050,24000,24050,24000,31
20250217,130300,1308656000,24000,24000,24050,23950,119
20250217,130200,1305802600,23950,24000,24000,23950,36
20250217,130100,1304938750,23950,23950,24000,23950,116
20250217,130000,1302160300,24000,23950,24000,23900,75
20250217,125900,1300361200,23950,23950,24000,23950,116
20250217,125800,1297582750,23950,24000,24050,23950,146
20250217,125700,1294078350,23900,23900,24000,23900,95
20250217,125600,1291804800,24000,24000,24050,24000,309
20250217,125500,1284388250,24050,24000,24050,24000,411
20250217,125400,1274519700,24000,24050,24050,24000,18
20250217,125300,1274087000,24050,24000,24050,23900,638
20250217,125200,1258781850,24000,24000,24050,24000,342
20250217,125100,1250568400,24000,24050,24050,24000,51
20250217,125000,1249342000,24000,24050,24050,24000,465
20250217,124900,1238158900,24050,24050,24050,24000,137
20250217,124800,1234864100,24000,24000,24050,24000,10
20250217,124700,1234623850,24000,24050,24050,24000,153
20250217,124600,1230946300,24050,24000,24050,24000,33
20250217,124500,1230152850,24050,24050,24050,24000,361
20250217,124400,1221470850,24050,23950,24050,23950,533
20250217,124300,1208704000,23950,23950,24000,23950,39
20250217,124200,1207768100,24000,24000,24000,23950,137
20250217,124100,1204480200,24000,24050,24050,24000,163
20250217,124000,1200560200,24050,24050,24050,24000,22
20250217,123900,1200031150,24000,24050,24050,24000,191
20250217,123800,1195437750,24000,24050,24050,24000,13
20250217,123700,1195125200,24050,24000,24050,23950,163
20250217,123600,1191213250,24000,24050,24050,24000,124
20250217,123500,1188231150,24050,24000,24050,24000,83
20250217,123400,1186235100,24000,24050,24050,24000,720
20250217,123300,1168919200,24050,24000,24050,24000,167
20250217,123200,1164903500,24050,24000,24050,24000,16
20250217,123100,1164518750,24050,24000,24050,24000,184
20250217,123000,1160093650,24050,24000,24050,24000,24
20250217,122900,1159516600,24050,24050,24050,24000,62
20250217,122800,1158025700,24050,24000,24050,24000,155
20250217,122700,1154305450,23950,24000,24000,23950,17
20250217,122600,1153897550,23950,23950,24000,23950,96
20250217,122500,1151596200,24000,24000,24000,23950,163
20250217,122400,1147684250,23950,23950,24000,23950,64
20250217,122300,1146149650,23950,24000,24000,23950,126
20250217,122200,1143125700,23950,24000,24000,23950,15
20250217,122100,1142765900,23950,24000,24000,23950,64
20250217,122000,1141230000,24000,24000,24000,23950,220
20250217,121900,1135953950,23950,23950,23950,23950,1
20250217,121800,1135930000,23950,23950,24000,23950,74
20250217,121700,1134154150,24000,23950,24000,23950,109
20250217,121600,1131538250,24000,24000,24000,23950,46
20250217,121500,1130434400,24000,24000,24000,23950,52
20250217,121400,1129186450,24000,23950,24000,23950,103
20250217,121300,1126714600,24000,23950,24000,23950,66
20250217,121200,1125132200,24000,23950,24000,23950,168
20250217,121100,1121101400,23950,24000,24000,23950,58
20250217,121000,1119709450,23950,24000,24000,23950,29
20250217,120900,1119013600,24000,24000,24000,23950,165
20250217,120800,1115053700,23950,23950,23950,23950,2
20250217,120700,1115005800,24000,23950,24000,23950,54
20250217,120600,1113709900,24000,23950,24000,23950,155
20250217,120500,1109990100,23950,23950,24000,23950,93
20250217,120400,1107762500,24000,24000,24000,24000,175
20250217,120300,1103562500,24000,24000,24000,23950,48
20250217,120200,1102410600,23950,24000,24000,23950,294
20250217,120100,1095354700,24000,24000,24000,23950,133
20250217,120000,1092162750,24000,24000,24000,24000,13
20250217,115900,1091850750,24000,24000,24000,24000,478
20250217,115800,1080378750,24000,24000,24000,23950,339
20250217,115700,1072243250,24000,24000,24000,23950,45
20250217,115600,1071163300,23950,24000,24000,23950,94
20250217,115500,1068907350,24000,24000,24000,24000,288
20250217,115400,1061995350,24000,23950,24000,23950,169
20250217,115300,1057945800,23950,23950,23950,23950,126
20250217,115200,1054928100,23950,23950,23950,23950,454
20250217,115100,1044054800,23950,23950,23950,23950,38
20250217,115000,1043144700,23950,23950,23950,23900,628
20250217,114900,1028104150,23950,23950,23950,23950,50
20250217,114800,1026906650,23950,23950,23950,23950,131
20250217,114700,1023769200,23950,23950,23950,23950,60
20250217,114600,1022332200,23950,23950,23950,23950,10
20250217,114500,1022092700,23950,23950,23950,23900,128
20250217,114400,1019027150,23950,23900,23950,23900,79
20250217,114300,1017135150,23900,23900,23900,23900,1
20250217,114200,1017111250,23950,23950,23950,23950,159
20250217,114100,1013303200,23950,23950,23950,23950,36
20250217,114000,1012441000,23950,23950,23950,23950,146
20250217,113900,1008944300,23950,23950,23950,23900,68
20250217,113800,1007315750,23900,23950,23950,23900,5
20250217,113700,1007196050,23950,23950,23950,23950,189
20250217,113600,1002669500,23950,23950,23950,23950,39
20250217,113500,1001735450,23950,23950,23950,23950,67
20250217,113400,1000130800,23950,23950,23950,23900,175
20250217,113300,995939600,23950,23950,23950,23950,39
20250217,113200,995005550,23950,23950,23950,23950,209
20250217,113100,990000000,23900,23900,23900,23900,14
20250217,113000,989665400,23900,23950,23950,23900,311
20250217,112900,982231250,23900,23950,23950,23900,151
20250217,112800,978614850,23950,23950,23950,23950,13
20250217,112700,978303500,23950,23900,23950,23900,8
20250217,112600,978112050,23950,23950,23950,23950,137
20250217,112500,974830900,23950,23900,23950,23900,59
20250217,112400,973420750,23900,23950,23950,23900,21
20250217,112300,972918100,23900,23950,23950,23900,160
20250217,112200,969089050,23950,23950,23950,23900,221
20250217,112100,963802100,23950,23950,23950,23950,96
20250217,112000,961502900,23950,23950,23950,23950,5
20250217,111900,961383150,23950,23950,23950,23950,50
20250217,111800,960185650,23900,23950,23950,23900,93
20250217,111700,957958350,23950,23900,23950,23900,30
20250217,111600,957241300,23900,23950,23950,23900,19
20250217,111500,956787150,23900,23800,23900,23800,278
20250217,111400,950159250,23750,23750,23750,23750,1
20250217,111300,950135500,23800,23800,23800,23800,88
20250217,111200,948041100,23800,23900,23900,23750,397
20250217,111100,938598550,23850,23900,23900,23800,271
20250217,111000,932137800,23900,23900,23900,23900,59
20250217,110900,930727700,23800,23900,23900,23800,282
20250217,110800,924000950,23950,23950,23950,23950,95
20250217,110700,921725700,23950,23900,23950,23900,85
20250217,110600,919690000,23950,23950,23950,23950,60
20250217,110500,918253000,23950,23950,23950,23950,146
20250217,110400,914756300,23950,23950,23950,23950,36
20250217,110300,913894100,23950,23950,23950,23950,48
20250217,110200,912744500,23950,23950,23950,23900,135
20250217,110100,909511300,23950,23900,23950,23850,222
20250217,110000,904203600,23850,23950,23950,23850,162
20250217,105900,900324900,23850,23850,23850,23850,223
20250217,105800,895006350,23850,23850,23850,23850,33
20250217,105700,894219300,23800,23850,23850,23800,41
20250217,105600,893241550,23850,23850,23850,23850,124
20250217,105500,890284150,23800,23800,23850,23800,318
20250217,105400,882699950,23850,23850,23850,23850,1390
20250217,105300,849548450,23850,23850,23850,23850,50
20250217,105200,848355950,23850,23850,23850,23850,14
20250217,105100,848022050,23800,23850,23850,23800,84
20250217,105000,846018750,23850,23850,23850,23850,41
20250217,104900,845040900,23850,23850,23850,23850,1
20250217,104800,845017050,23850,23850,23850,23850,174
20250217,104700,840867150,23850,23850,23850,23850,11
20250217,104600,840604800,23800,23800,23800,23800,105
20250217,104500,838105800,23800,23800,23800,23800,7
20250217,104400,837939200,23800,23800,23800,23750,462
20250217,104300,826955350,23800,23800,23800,23800,161
20250217,104200,823123550,23800,23800,23800,23800,4
20250217,104100,823028350,23800,23800,23800,23800,16
20250217,104000,822647550,23800,23800,23800,23750,85
20250217,103900,820624600,23750,23800,23800,23750,112
20250217,103800,817962750,23800,23800,23800,23800,95
20250217,103700,815701750,23800,23800,23800,23750,37
20250217,103600,814822150,23800,23800,23800,23800,25
20250217,103500,814227150,23800,23850,23850,23650,3007
20250217,103400,742992500,23850,23850,23850,23850,16
20250217,103300,742610900,23850,23800,23850,23800,12
20250217,103200,742325200,23850,23750,23850,23750,69
20250217,103100,740684350,23750,23800,23800,23750,2
20250217,103000,740636800,23800,23800,23800,23800,1
20250217,102900,740613000,23700,23750,23750,23700,302
20250217,102800,733446150,23800,23800,23800,23800,0
20250217,102700,733446150,23800,23800,23800,23800,139
20250217,102600,730137950,23800,23800,23800,23800,0
20250217,102500,730137950,23800,23800,23800,23800,14
20250217,102400,729804750,23800,23750,23800,23750,182
20250217,102300,725478150,23800,23800,23800,23750,102
20250217,102200,723055550,23750,23750,23750,23750,143
20250217,102100,719659300,23750,23750,23750,23750,20
20250217,102000,719184300,23700,23700,23700,23700,0
20250217,101900,719184300,23700,23750,23800,23700,413
20250217,101800,709373200,23800,23800,23800,23800,5
20250217,101700,709254200,23800,23800,23800,23800,81
20250217,101600,707326400,23800,23800,23800,23800,98
20250217,101500,704994000,23800,23800,23800,23800,1
20250217,101400,704970200,23800,23800,23800,23800,0
20250217,101300,704970200,23800,23750,23800,23750,221
20250217,101200,699715900,23800,23800,23800,23800,72
20250217,101100,698002300,23750,23750,23750,23750,56
20250217,101000,696672300,23650,23950,23950,23650,2406
20250217,100900,639550200,23900,23900,23900,23900,1
20250217,100800,639526300,23900,23900,23900,23900,84
20250217,100700,637518700,23900,23900,23900,23900,233
20250217,100600,631950000,23850,23850,23850,23850,0
20250217,100500,631950000,23850,23850,23850,23850,302
20250217,100400,624747300,23850,23850,23850,23850,116
20250217,100300,621980700,23850,23850,23850,23850,79
20250217,100200,620096550,23850,23800,23850,23800,41
20250217,100100,619119000,23850,23850,23850,23850,0
20250217,100000,619119000,23850,23750,23850,23750,7
20250217,095900,618952150,23750,23750,23750,23750,0
20250217,095800,618952150,23750,23850,23850,23750,163
20250217,095700,615072650,23850,23850,23900,23850,825
20250217,095600,595392700,23850,23900,23900,23850,592
20250217,095500,581244400,23900,23850,23950,23850,784
20250217,095400,562526950,23800,23750,23800,23750,559
20250217,095300,549245800,23750,23700,23750,23700,133
20250217,095200,546092100,23700,23700,23700,23700,55
20250217,095100,544788600,23700,23700,23700,23700,260
20250217,095000,538626600,23800,23750,23800,23700,373
20250217,094900,529785400,23750,23750,23800,23750,241
20250217,094800,524054150,23750,23700,23750,23700,344
20250217,094700,515896750,23750,23750,23750,23750,122
20250217,094600,512999250,23750,23750,23750,23750,323
20250217,094500,505328000,23800,23750,23800,23750,4
20250217,094400,505232900,23750,23800,23800,23700,120
20250217,094300,502386300,23800,23750,23800,23700,1496
20250217,094200,466926500,23750,23800,23800,23750,51
20250217,094100,465715200,23800,23800,23800,23800,314
20250217,094000,458242000,23800,23850,23850,23800,196
20250217,093900,453572400,23850,23850,23850,23850,154
20250217,093800,449899500,23800,23800,23800,23800,100
20250217,093700,447519500,23850,23850,23850,23850,0
20250217,093600,447519500,23850,23850,23850,23850,1
20250217,093500,447495650,23900,23900,23900,23900,0
20250217,093400,447495650,23900,23750,23900,23750,303
20250217,093300,440268850,23750,23650,23800,23650,98
20250217,093200,437938100,23800,23750,23800,23650,690
20250217,093100,421587550,23750,23750,23750,23750,581
20250217,093000,407788800,23750,23600,23750,23600,410
20250217,092900,398089450,23600,23750,23850,23550,4391
20250217,092800,294387700,23700,23850,23850,23700,2039
20250217,092700,245966600,23800,23850,23850,23800,303
20250217,092600,238740250,23850,23950,23950,23850,395
20250217,092500,229295400,24000,24050,24050,24000,1956
20250217,092400,182326900,24050,24050,24050,24050,1
20250217,092300,182302850,24050,24050,24050,24050,0
20250217,092200,182302850,24050,24050,24050,24050,581
20250217,092100,168329800,24050,24050,24050,24050,55
20250217,092000,167007050,24050,24050,24050,24050,70
20250217,091900,165323550,24000,24050,24050,24000,135
20250217,091800,162081050,24050,24100,24100,24050,380
20250217,091700,152939300,24100,24100,24100,24100,0
20250217,091600,152939300,24100,24100,24100,24100,643
20250217,091500,137443000,24100,24100,24100,24100,0
20250217,091400,137443000,24100,24100,24100,24100,76
20250217,091300,135611400,24100,24100,24100,24100,45
20250217,091200,134526900,24150,24150,24150,24150,65
20250217,091100,132957150,24150,24200,24200,24150,286
20250217,091000,126050150,24150,24250,24250,24150,850
20250217,090900,105490100,24250,24250,24250,24200,343
20250217,090800,97173150,24250,24250,24250,24250,739
20250217,090700,79252400,24250,24250,24250,24250,452
20250217,090600,68291400,24250,24200,24250,24150,862
20250217,090500,47428900,24200,24200,24200,24200,274
20250217,090400,40798100,24200,24150,24200,24150,486
20250217,090300,29050400,24150,24150,24150,24150,130
20250217,090200,25910900,24100,24100,24100,24100,217
20250217,090100,20681200,24050,24050,24050,24050,73
20250217,090000,18925550,24050,24000,24050,24000,786
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250217 191800 2133068300 23700 23700 23700 23700 1390
3 20250217 191700 2133068300 23700 23700 23700 23700 0
4 20250217 191600 2133068300 23700 23700 23700 23700 0
5 20250217 191500 2133068300 23700 23700 23700 23700 0
6 20250217 191400 2133068300 23700 23700 23700 23700 0
7 20250217 191300 2133068300 23700 23700 23700 23700 0
8 20250217 191200 2133068300 23700 23700 23700 23700 0
9 20250217 191100 2133068300 23700 23700 23700 23700 0
10 20250217 191000 2133068300 23700 23700 23700 23700 0
11 20250217 190900 2133068300 23700 23700 23700 23700 0
12 20250217 190800 2133068300 23700 23700 23700 23700 0
13 20250217 190700 2133068300 23700 23700 23700 23700 0
14 20250217 190600 2133068300 23700 23700 23700 23700 0
15 20250217 190500 2133068300 23700 23700 23700 23700 0
16 20250217 190400 2133068300 23700 23700 23700 23700 0
17 20250217 190300 2133068300 23700 23700 23700 23700 0
18 20250217 190200 2133068300 23700 23700 23700 23700 0
19 20250217 190100 2133068300 23700 23700 23700 23700 0
20 20250217 190000 2133068300 23700 23700 23700 23700 0
21 20250217 185900 2133068300 23700 23700 23700 23700 0
22 20250217 185800 2133068300 23700 23700 23700 23700 0
23 20250217 185700 2133068300 23700 23700 23700 23700 0
24 20250217 185600 2133068300 23700 23700 23700 23700 0
25 20250217 185500 2133068300 23700 23700 23700 23700 0
26 20250217 185400 2133068300 23700 23700 23700 23700 0
27 20250217 185300 2133068300 23700 23700 23700 23700 0
28 20250217 185200 2133068300 23700 23700 23700 23700 0
29 20250217 185100 2133068300 23700 23700 23700 23700 0
30 20250217 185000 2133068300 23700 23700 23700 23700 0
31 20250217 184900 2133068300 23700 23700 23700 23700 0
32 20250217 184800 2133068300 23700 23700 23700 23700 1390
33 20250217 184700 2133068300 23700 23700 23700 23700 0
34 20250217 184600 2133068300 23700 23700 23700 23700 0
35 20250217 184500 2133068300 23700 23700 23700 23700 0
36 20250217 184400 2133068300 23700 23700 23700 23700 0
37 20250217 184300 2133068300 23700 23700 23700 23700 0
38 20250217 184200 2133068300 23700 23700 23700 23700 0
39 20250217 184100 2133068300 23700 23700 23700 23700 0
40 20250217 184000 2133068300 23700 23700 23700 23700 0
41 20250217 183900 2133068300 23700 23700 23700 23700 0
42 20250217 183800 2133068300 23700 23700 23700 23700 0
43 20250217 183700 2133068300 23700 23700 23700 23700 0
44 20250217 183600 2133068300 23700 23700 23700 23700 0
45 20250217 183500 2133068300 23700 23700 23700 23700 0
46 20250217 183400 2133068300 23700 23700 23700 23700 0
47 20250217 183300 2133068300 23700 23700 23700 23700 0
48 20250217 183200 2133068300 23700 23700 23700 23700 0
49 20250217 183100 2133068300 23700 23700 23700 23700 0
50 20250217 183000 2133068300 23700 23700 23700 23700 0
51 20250217 182900 2133068300 23700 23700 23700 23700 0
52 20250217 182800 2133068300 23700 23700 23700 23700 0
53 20250217 182700 2133068300 23700 23700 23700 23700 0
54 20250217 182600 2133068300 23700 23700 23700 23700 0
55 20250217 182500 2133068300 23700 23700 23700 23700 0
56 20250217 182400 2133068300 23700 23700 23700 23700 0
57 20250217 182300 2133068300 23700 23700 23700 23700 0
58 20250217 182200 2133068300 23700 23700 23700 23700 0
59 20250217 182100 2133068300 23700 23700 23700 23700 0
60 20250217 182000 2133068300 23700 23700 23700 23700 0
61 20250217 181900 2133068300 23700 23700 23700 23700 0
62 20250217 181800 2133068300 23700 23700 23700 23700 1390
63 20250217 181700 2133068300 23700 23700 23700 23700 0
64 20250217 181600 2133068300 23700 23700 23700 23700 0
65 20250217 181500 2133068300 23700 23700 23700 23700 0
66 20250217 181400 2133068300 23700 23700 23700 23700 0
67 20250217 181300 2133068300 23700 23700 23700 23700 0
68 20250217 181200 2133068300 23700 23700 23700 23700 0
69 20250217 181100 2133068300 23700 23700 23700 23700 0
70 20250217 181000 2133068300 23700 23700 23700 23700 0
71 20250217 180900 2133068300 23700 23700 23700 23700 0
72 20250217 180800 2133068300 23700 23700 23700 23700 0
73 20250217 180700 2133068300 23700 23700 23700 23700 0
74 20250217 180600 2133068300 23700 23700 23700 23700 0
75 20250217 180500 2133068300 23700 23700 23700 23700 0
76 20250217 180400 2133068300 23700 23700 23700 23700 0
77 20250217 180300 2133068300 23700 23700 23700 23700 0
78 20250217 180200 2133068300 23700 23700 23700 23700 0
79 20250217 180100 2133068300 23700 23700 23700 23700 0
80 20250217 180000 2133068300 23700 23700 23700 23700 0
81 20250217 175900 2133068300 23700 23700 23700 23700 0
82 20250217 175800 2133068300 23700 23700 23700 23700 0
83 20250217 175700 2133068300 23700 23700 23700 23700 0
84 20250217 175600 2133068300 23700 23700 23700 23700 0
85 20250217 175500 2133068300 23700 23700 23700 23700 0
86 20250217 175400 2133068300 23700 23700 23700 23700 0
87 20250217 175300 2133068300 23700 23700 23700 23700 0
88 20250217 175200 2133068300 23700 23700 23700 23700 0
89 20250217 175100 2133068300 23700 23700 23700 23700 0
90 20250217 175000 2133068300 23700 23700 23700 23700 0
91 20250217 174900 2133068300 23700 23700 23700 23700 0
92 20250217 174800 2133068300 23700 23700 23700 23700 1390
93 20250217 174700 2133068300 23700 23700 23700 23700 0
94 20250217 174600 2133068300 23700 23700 23700 23700 0
95 20250217 174500 2133068300 23700 23700 23700 23700 0
96 20250217 174400 2133068300 23700 23700 23700 23700 0
97 20250217 174300 2133068300 23700 23700 23700 23700 0
98 20250217 174200 2133068300 23700 23700 23700 23700 0
99 20250217 174100 2133068300 23700 23700 23700 23700 0
100 20250217 174000 2133068300 23700 23700 23700 23700 0
101 20250217 173900 2133068300 23700 23700 23700 23700 0
102 20250217 173800 2133068300 23700 23700 23700 23700 0
103 20250217 173700 2133068300 23700 23700 23700 23700 0
104 20250217 173600 2133068300 23700 23700 23700 23700 0
105 20250217 173500 2133068300 23700 23700 23700 23700 0
106 20250217 173400 2133068300 23700 23700 23700 23700 0
107 20250217 173300 2133068300 23700 23700 23700 23700 0
108 20250217 173200 2133068300 23700 23700 23700 23700 0
109 20250217 173100 2133068300 23700 23700 23700 23700 0
110 20250217 173000 2133068300 23700 23700 23700 23700 0
111 20250217 172900 2133068300 23700 23700 23700 23700 0
112 20250217 172800 2133068300 23700 23700 23700 23700 0
113 20250217 172700 2133068300 23700 23700 23700 23700 0
114 20250217 172600 2133068300 23700 23700 23700 23700 0
115 20250217 172500 2133068300 23700 23700 23700 23700 0
116 20250217 172400 2133068300 23700 23700 23700 23700 0
117 20250217 172300 2133068300 23700 23700 23700 23700 0
118 20250217 172200 2133068300 23700 23700 23700 23700 0
119 20250217 172100 2133068300 23700 23700 23700 23700 0
120 20250217 172000 2133068300 23700 23700 23700 23700 0
121 20250217 171900 2133068300 23700 23700 23700 23700 0
122 20250217 171800 2133068300 23700 23700 23700 23700 1390
123 20250217 171700 2133068300 23700 23700 23700 23700 0
124 20250217 171600 2133068300 23700 23700 23700 23700 0
125 20250217 171500 2133068300 23700 23700 23700 23700 0
126 20250217 171400 2133068300 23700 23700 23700 23700 0
127 20250217 171300 2133068300 23700 23700 23700 23700 0
128 20250217 171200 2133068300 23700 23700 23700 23700 0
129 20250217 171100 2133068300 23700 23700 23700 23700 0
130 20250217 171000 2133068300 23700 23700 23700 23700 0
131 20250217 170900 2133068300 23700 23700 23700 23700 0
132 20250217 170800 2133068300 23700 23700 23700 23700 0
133 20250217 170700 2133068300 23700 23700 23700 23700 0
134 20250217 170600 2133068300 23700 23700 23700 23700 0
135 20250217 170500 2133068300 23700 23700 23700 23700 0
136 20250217 170400 2133068300 23700 23700 23700 23700 0
137 20250217 170300 2133068300 23700 23700 23700 23700 0
138 20250217 170200 2133068300 23700 23700 23700 23700 0
139 20250217 170100 2133068300 23700 23700 23700 23700 0
140 20250217 170000 2133068300 23700 23700 23700 23700 0
141 20250217 165900 2133068300 23700 23700 23700 23700 0
142 20250217 165800 2133068300 23700 23700 23700 23700 0
143 20250217 165700 2133068300 23700 23700 23700 23700 0
144 20250217 165600 2133068300 23700 23700 23700 23700 0
145 20250217 165500 2133068300 23700 23700 23700 23700 0
146 20250217 165400 2133068300 23700 23700 23700 23700 0
147 20250217 165300 2133068300 23700 23700 23700 23700 0
148 20250217 165200 2133068300 23700 23700 23700 23700 0
149 20250217 165100 2133068300 23700 23700 23700 23700 0
150 20250217 165000 2133068300 23700 23700 23700 23700 0
151 20250217 164900 2133068300 23700 23700 23700 23700 0
152 20250217 164800 2133068300 23700 23700 23700 23700 1390
153 20250217 164700 2133068300 23700 23700 23700 23700 0
154 20250217 164600 2133068300 23700 23700 23700 23700 0
155 20250217 164500 2133068300 23700 23700 23700 23700 0
156 20250217 164400 2133068300 23700 23700 23700 23700 0
157 20250217 164300 2133068300 23700 23700 23700 23700 0
158 20250217 164200 2133068300 23700 23700 23700 23700 0
159 20250217 164100 2133068300 23700 23700 23700 23700 0
160 20250217 164000 2133068300 23700 23700 23700 23700 0
161 20250217 163900 2133068300 23700 23700 23700 23700 0
162 20250217 163800 2133068300 23700 23700 23700 23700 0
163 20250217 163700 2133068300 23700 23700 23700 23700 0
164 20250217 163600 2133068300 23700 23700 23700 23700 0
165 20250217 163500 2133068300 23700 23700 23700 23700 0
166 20250217 163400 2133068300 23700 23700 23700 23700 0
167 20250217 163300 2133068300 23700 23700 23700 23700 0
168 20250217 163200 2133068300 23700 23700 23700 23700 0
169 20250217 163100 2133068300 23700 23700 23700 23700 0
170 20250217 163000 2133068300 23700 23700 23700 23700 0
171 20250217 162900 2133068300 23700 23700 23700 23700 0
172 20250217 162800 2133068300 23700 23700 23700 23700 0
173 20250217 162700 2133068300 23700 23700 23700 23700 0
174 20250217 162600 2133068300 23700 23700 23700 23700 0
175 20250217 162500 2133068300 23700 23700 23700 23700 0
176 20250217 162400 2133068300 23700 23700 23700 23700 0
177 20250217 162300 2133068300 23700 23700 23700 23700 0
178 20250217 162200 2133068300 23700 23700 23700 23700 0
179 20250217 162100 2133068300 23700 23700 23700 23700 0
180 20250217 162000 2133068300 23700 23700 23700 23700 0
181 20250217 161900 2133068300 23700 23700 23700 23700 0
182 20250217 161800 2133068300 23700 23700 23700 23700 1390
183 20250217 161700 2133068300 23700 23700 23700 23700 0
184 20250217 161600 2133068300 23700 23700 23700 23700 0
185 20250217 161500 2133068300 23700 23700 23700 23700 0
186 20250217 161400 2133068300 23700 23700 23700 23700 0
187 20250217 161300 2133068300 23700 23700 23700 23700 0
188 20250217 161200 2133068300 23700 23700 23700 23700 0
189 20250217 161100 2133068300 23700 23700 23700 23700 0
190 20250217 161000 2133068300 23700 23700 23700 23700 0
191 20250217 160900 2133068300 23700 23700 23700 23700 0
192 20250217 160800 2133068300 23700 23700 23700 23700 0
193 20250217 160700 2133068300 23700 23700 23700 23700 0
194 20250217 160600 2133068300 23700 23700 23700 23700 0
195 20250217 160500 2133068300 23700 23700 23700 23700 0
196 20250217 160400 2133068300 23700 23700 23700 23700 0
197 20250217 160300 2133068300 23700 23700 23700 23700 0
198 20250217 160200 2133068300 23700 23700 23700 23700 0
199 20250217 160100 2133068300 23700 23700 23700 23700 0
200 20250217 160000 2133068300 23700 23700 23700 23700 0
201 20250217 155900 2133068300 23700 23700 23700 23700 0
202 20250217 155800 2133068300 23700 23700 23700 23700 0
203 20250217 155700 2133068300 23700 23700 23700 23700 0
204 20250217 155600 2133068300 23700 23700 23700 23700 0
205 20250217 155500 2133068300 23700 23700 23700 23700 0
206 20250217 155400 2133068300 23700 23700 23700 23700 0
207 20250217 155300 2133068300 23700 23700 23700 23700 0
208 20250217 155200 2133068300 23700 23700 23700 23700 0
209 20250217 155100 2133068300 23700 23700 23700 23700 0
210 20250217 155000 2133068300 23700 23700 23700 23700 0
211 20250217 154900 2133068300 23700 23700 23700 23700 0
212 20250217 154800 2133068300 23700 23700 23700 23700 1390
213 20250217 154700 2133068300 23700 23700 23700 23700 0
214 20250217 154600 2133068300 23700 23700 23700 23700 0
215 20250217 154500 2133068300 23700 23700 23700 23700 0
216 20250217 154400 2133068300 23700 23700 23700 23700 0
217 20250217 154300 2133068300 23700 23700 23700 23700 0
218 20250217 154200 2133068300 23700 23700 23700 23700 0
219 20250217 154100 2133068300 23700 23700 23700 23700 0
220 20250217 154000 2133068300 23700 23700 23700 23700 0
221 20250217 153900 2133068300 23700 23700 23700 23700 0
222 20250217 153800 2133068300 23700 23700 23700 23700 0
223 20250217 153700 2133068300 23700 23700 23700 23700 0
224 20250217 153600 2133068300 23700 23700 23700 23700 0
225 20250217 153500 2133068300 23700 23700 23700 23700 0
226 20250217 153400 2133068300 23700 23700 23700 23700 0
227 20250217 153300 2133068300 23700 23700 23700 23700 0
228 20250217 153200 2133068300 23700 23700 23700 23700 0
229 20250217 153100 2133068300 23700 23700 23700 23700 0
230 20250217 153000 2133068300 23700 23700 23700 23700 1390
231 20250217 152900 2100125300 23700 23700 23700 23700 0
232 20250217 152800 2100125300 23700 23700 23700 23700 0
233 20250217 152700 2100125300 23700 23700 23700 23700 0
234 20250217 152600 2100125300 23700 23700 23700 23700 0
235 20250217 152500 2100125300 23700 23700 23700 23700 0
236 20250217 152400 2100125300 23700 23700 23700 23700 0
237 20250217 152300 2100125300 23700 23700 23700 23700 0
238 20250217 152200 2100125300 23700 23700 23700 23700 0
239 20250217 152100 2100125300 23700 23700 23700 23700 0
240 20250217 152000 2100125300 23700 23700 23700 23700 0
241 20250217 151900 2100125300 23700 23650 23700 23650 77
242 20250217 151800 2098303900 23650 23650 23650 23650 345
243 20250217 151700 2090144650 23650 23650 23700 23650 123
244 20250217 151600 2087232900 23650 23650 23700 23650 72
245 20250217 151500 2085529750 23650 23650 23650 23600 481
246 20250217 151400 2074159050 23650 23650 23650 23600 729
247 20250217 151300 2056922550 23650 23650 23650 23650 99
248 20250217 151200 2054581200 23650 23600 23650 23600 1092
249 20250217 151100 2028807050 23600 23650 23650 23600 445
250 20250217 151000 2018289100 23650 23650 23650 23650 41
251 20250217 150900 2017319450 23650 23700 23700 23650 1194
252 20250217 150800 1989080000 23650 23650 23700 23650 130
253 20250217 150700 1986005000 23700 23650 23700 23650 418
254 20250217 150600 1976102350 23700 23650 23700 23650 700
255 20250217 150500 1959542350 23650 23650 23700 23650 83
256 20250217 150400 1957579350 23700 23650 23700 23650 107
257 20250217 150300 1955047600 23650 23700 23750 23650 588
258 20250217 150200 1941114550 23750 23700 23750 23700 149
259 20250217 150100 1937583000 23700 23700 23700 23700 33
260 20250217 150000 1936800900 23700 23750 23750 23700 147
261 20250217 145900 1933316800 23700 23700 23800 23700 242
262 20250217 145800 1927569050 23700 23700 23800 23700 576
263 20250217 145700 1913914950 23700 23700 23750 23700 541
264 20250217 145600 1901093200 23700 23750 23800 23700 1007
265 20250217 145500 1877175750 23750 23800 23800 23750 104
266 20250217 145400 1874705450 23750 23750 23800 23750 200
267 20250217 145300 1869949400 23750 23750 23750 23750 143
268 20250217 145200 1866553150 23750 23750 23800 23750 108
269 20250217 145100 1863984450 23750 23800 23800 23750 278
270 20250217 145000 1857375300 23750 23750 23800 23750 97
271 20250217 144900 1855071500 23750 23800 23850 23750 1210
272 20250217 144800 1826328050 23800 23800 23850 23800 99
273 20250217 144700 1823971800 23750 23750 23850 23750 188
274 20250217 144600 1819500100 23750 23750 23800 23750 179
275 20250217 144500 1815247100 23750 23800 23850 23750 342
276 20250217 144400 1807106250 23800 23800 23850 23800 138
277 20250217 144300 1803819850 23800 23800 23850 23800 35
278 20250217 144200 1802986800 23800 23800 23900 23800 205
279 20250217 144100 1798098900 23850 23800 23850 23800 144
280 20250217 144000 1794669550 23800 23800 23900 23800 76
281 20250217 143900 1792856700 23850 23800 23850 23800 128
282 20250217 143800 1789808650 23800 23800 23850 23800 77
283 20250217 143700 1787974000 23800 23850 23850 23800 115
284 20250217 143600 1785236100 23850 23800 23850 23800 94
285 20250217 143500 1782996050 23800 23800 23850 23800 256
286 20250217 143400 1776897550 23800 23800 23850 23800 72
287 20250217 143300 1775182100 23800 23800 23850 23800 183
288 20250217 143200 1770824650 23800 23800 23800 23800 36
289 20250217 143100 1769967850 23800 23800 23850 23800 230
290 20250217 143000 1764489500 23850 23800 23850 23750 100
291 20250217 142900 1762111800 23800 23750 23800 23750 134
292 20250217 142800 1758925750 23750 23750 23800 23750 146
293 20250217 142700 1755456150 23750 23750 23750 23750 33
294 20250217 142600 1754672400 23850 23800 23850 23750 194
295 20250217 142500 1750059700 23750 23750 23750 23750 35
296 20250217 142400 1749228450 23850 23800 23850 23800 198
297 20250217 142300 1744513650 23800 23800 23850 23800 237
298 20250217 142200 1738873000 23800 23800 23850 23800 183
299 20250217 142100 1734515600 23800 23850 23850 23800 141
300 20250217 142000 1731157750 23800 23800 23800 23800 234
301 20250217 141900 1725588550 23800 23800 23800 23750 218
302 20250217 141800 1720404250 23750 23750 23750 23750 119
303 20250217 141700 1717578000 23750 23800 23850 23750 184
304 20250217 141600 1713197600 23800 23750 23850 23750 53
305 20250217 141500 1711937000 23800 23750 23800 23750 209
306 20250217 141400 1706969250 23750 23850 23850 23750 89
307 20250217 141300 1704849200 23800 23850 23850 23800 197
308 20250217 141200 1700160550 23800 23800 23850 23750 105
309 20250217 141100 1697660450 23800 23800 23850 23800 48
310 20250217 141000 1696518000 23800 23800 23850 23800 155
311 20250217 140900 1692827000 23800 23800 23850 23800 6
312 20250217 140800 1692684150 23800 23750 23800 23750 326
313 20250217 140700 1684930900 23750 23850 23850 23750 695
314 20250217 140600 1668389950 23850 23850 23850 23800 1982
315 20250217 140500 1621124700 23850 23850 23950 23850 43
316 20250217 140400 1620095100 23850 23900 23950 23850 710
317 20250217 140300 1603128300 23900 23850 23900 23850 112
318 20250217 140200 1600454750 23850 23850 23900 23850 53
319 20250217 140100 1599188150 23850 23850 23900 23850 472
320 20250217 140000 1587920900 23950 23850 23950 23850 238
321 20250217 135900 1582233600 23850 23900 23900 23850 1716
322 20250217 135800 1541231000 23950 23950 23950 23900 127
323 20250217 135700 1538193450 23900 23950 24000 23900 157
324 20250217 135600 1534435700 23900 23900 23950 23900 128
325 20250217 135500 1531374450 23900 24000 24000 23900 176
326 20250217 135400 1527166650 23950 23900 24000 23900 172
327 20250217 135300 1523047550 23900 23950 23950 23900 185
328 20250217 135200 1518624150 23950 23900 23950 23900 229
329 20250217 135100 1513149100 23950 23950 24000 23950 179
330 20250217 135000 1508857050 23900 23900 23950 23900 232
331 20250217 134900 1503312200 23900 23900 23950 23900 126
332 20250217 134800 1500294600 23900 23900 23950 23900 220
333 20250217 134700 1495033250 23900 23900 23950 23900 125
334 20250217 134600 1492043700 23900 23900 23950 23900 193
335 20250217 134500 1487424000 23900 23950 23950 23900 84
336 20250217 134400 1485414350 23900 24000 24000 23900 530
337 20250217 134300 1472728450 24000 23900 24000 23900 273
338 20250217 134200 1466197600 23950 23950 23950 23900 81
339 20250217 134100 1464259650 23900 24000 24000 23900 286
340 20250217 134000 1457412450 23950 23900 24000 23900 91
341 20250217 133900 1455235000 23900 23950 23950 23900 186
342 20250217 133800 1450785750 23950 23950 24000 23900 87
343 20250217 133700 1448700150 23900 23900 23900 23900 153
344 20250217 133600 1445043450 23950 23900 23950 23900 42
345 20250217 133500 1444037650 23900 24000 24000 23900 201
346 20250217 133400 1439218200 23950 23950 23950 23950 209
347 20250217 133300 1434212650 23950 24000 24000 23950 86
348 20250217 133200 1432150400 24000 23950 24000 23950 351
349 20250217 133100 1423739400 23950 24000 24050 23950 106
350 20250217 133000 1421192500 23950 24050 24050 23950 200
351 20250217 132900 1416389050 24050 23950 24050 23950 120
352 20250217 132800 1413507600 23950 24000 24050 23950 142
353 20250217 132700 1410099550 24000 24000 24050 24000 413
354 20250217 132600 1400182950 24000 24050 24050 24000 238
355 20250217 132500 1394464650 24000 24050 24050 24000 128
356 20250217 132400 1391391800 24050 24000 24050 24000 295
357 20250217 132300 1384297200 24000 24000 24050 24000 122
358 20250217 132200 1381368600 24000 24000 24050 24000 215
359 20250217 132100 1376200500 23950 24050 24050 23950 81
360 20250217 132000 1374256800 24050 24000 24050 24000 65
361 20250217 131900 1372693800 24000 24000 24050 23950 280
362 20250217 131800 1365969450 24000 23950 24000 23950 13
363 20250217 131700 1365657550 23950 24000 24050 23950 269
364 20250217 131600 1359204600 24050 24000 24050 24000 146
365 20250217 131500 1355696200 24000 24050 24050 24000 129
366 20250217 131400 1352598350 24050 24000 24050 23950 224
367 20250217 131300 1347216700 24000 24000 24050 24000 8
368 20250217 131200 1347024500 24000 24050 24050 24000 425
369 20250217 131100 1336823850 24050 24050 24050 24000 111
370 20250217 131000 1334154400 24000 24000 24050 24000 216
371 20250217 130900 1328970150 24050 24000 24050 24000 313
372 20250217 130800 1321457600 24000 24000 24050 24000 240
373 20250217 130700 1315691050 24000 24000 24050 24000 67
374 20250217 130600 1314082200 24000 24000 24050 24000 71
375 20250217 130500 1312377900 23950 24000 24050 23950 124
376 20250217 130400 1309401450 24050 24000 24050 24000 31
377 20250217 130300 1308656000 24000 24000 24050 23950 119
378 20250217 130200 1305802600 23950 24000 24000 23950 36
379 20250217 130100 1304938750 23950 23950 24000 23950 116
380 20250217 130000 1302160300 24000 23950 24000 23900 75
381 20250217 125900 1300361200 23950 23950 24000 23950 116
382 20250217 125800 1297582750 23950 24000 24050 23950 146
383 20250217 125700 1294078350 23900 23900 24000 23900 95
384 20250217 125600 1291804800 24000 24000 24050 24000 309
385 20250217 125500 1284388250 24050 24000 24050 24000 411
386 20250217 125400 1274519700 24000 24050 24050 24000 18
387 20250217 125300 1274087000 24050 24000 24050 23900 638
388 20250217 125200 1258781850 24000 24000 24050 24000 342
389 20250217 125100 1250568400 24000 24050 24050 24000 51
390 20250217 125000 1249342000 24000 24050 24050 24000 465
391 20250217 124900 1238158900 24050 24050 24050 24000 137
392 20250217 124800 1234864100 24000 24000 24050 24000 10
393 20250217 124700 1234623850 24000 24050 24050 24000 153
394 20250217 124600 1230946300 24050 24000 24050 24000 33
395 20250217 124500 1230152850 24050 24050 24050 24000 361
396 20250217 124400 1221470850 24050 23950 24050 23950 533
397 20250217 124300 1208704000 23950 23950 24000 23950 39
398 20250217 124200 1207768100 24000 24000 24000 23950 137
399 20250217 124100 1204480200 24000 24050 24050 24000 163
400 20250217 124000 1200560200 24050 24050 24050 24000 22
401 20250217 123900 1200031150 24000 24050 24050 24000 191
402 20250217 123800 1195437750 24000 24050 24050 24000 13
403 20250217 123700 1195125200 24050 24000 24050 23950 163
404 20250217 123600 1191213250 24000 24050 24050 24000 124
405 20250217 123500 1188231150 24050 24000 24050 24000 83
406 20250217 123400 1186235100 24000 24050 24050 24000 720
407 20250217 123300 1168919200 24050 24000 24050 24000 167
408 20250217 123200 1164903500 24050 24000 24050 24000 16
409 20250217 123100 1164518750 24050 24000 24050 24000 184
410 20250217 123000 1160093650 24050 24000 24050 24000 24
411 20250217 122900 1159516600 24050 24050 24050 24000 62
412 20250217 122800 1158025700 24050 24000 24050 24000 155
413 20250217 122700 1154305450 23950 24000 24000 23950 17
414 20250217 122600 1153897550 23950 23950 24000 23950 96
415 20250217 122500 1151596200 24000 24000 24000 23950 163
416 20250217 122400 1147684250 23950 23950 24000 23950 64
417 20250217 122300 1146149650 23950 24000 24000 23950 126
418 20250217 122200 1143125700 23950 24000 24000 23950 15
419 20250217 122100 1142765900 23950 24000 24000 23950 64
420 20250217 122000 1141230000 24000 24000 24000 23950 220
421 20250217 121900 1135953950 23950 23950 23950 23950 1
422 20250217 121800 1135930000 23950 23950 24000 23950 74
423 20250217 121700 1134154150 24000 23950 24000 23950 109
424 20250217 121600 1131538250 24000 24000 24000 23950 46
425 20250217 121500 1130434400 24000 24000 24000 23950 52
426 20250217 121400 1129186450 24000 23950 24000 23950 103
427 20250217 121300 1126714600 24000 23950 24000 23950 66
428 20250217 121200 1125132200 24000 23950 24000 23950 168
429 20250217 121100 1121101400 23950 24000 24000 23950 58
430 20250217 121000 1119709450 23950 24000 24000 23950 29
431 20250217 120900 1119013600 24000 24000 24000 23950 165
432 20250217 120800 1115053700 23950 23950 23950 23950 2
433 20250217 120700 1115005800 24000 23950 24000 23950 54
434 20250217 120600 1113709900 24000 23950 24000 23950 155
435 20250217 120500 1109990100 23950 23950 24000 23950 93
436 20250217 120400 1107762500 24000 24000 24000 24000 175
437 20250217 120300 1103562500 24000 24000 24000 23950 48
438 20250217 120200 1102410600 23950 24000 24000 23950 294
439 20250217 120100 1095354700 24000 24000 24000 23950 133
440 20250217 120000 1092162750 24000 24000 24000 24000 13
441 20250217 115900 1091850750 24000 24000 24000 24000 478
442 20250217 115800 1080378750 24000 24000 24000 23950 339
443 20250217 115700 1072243250 24000 24000 24000 23950 45
444 20250217 115600 1071163300 23950 24000 24000 23950 94
445 20250217 115500 1068907350 24000 24000 24000 24000 288
446 20250217 115400 1061995350 24000 23950 24000 23950 169
447 20250217 115300 1057945800 23950 23950 23950 23950 126
448 20250217 115200 1054928100 23950 23950 23950 23950 454
449 20250217 115100 1044054800 23950 23950 23950 23950 38
450 20250217 115000 1043144700 23950 23950 23950 23900 628
451 20250217 114900 1028104150 23950 23950 23950 23950 50
452 20250217 114800 1026906650 23950 23950 23950 23950 131
453 20250217 114700 1023769200 23950 23950 23950 23950 60
454 20250217 114600 1022332200 23950 23950 23950 23950 10
455 20250217 114500 1022092700 23950 23950 23950 23900 128
456 20250217 114400 1019027150 23950 23900 23950 23900 79
457 20250217 114300 1017135150 23900 23900 23900 23900 1
458 20250217 114200 1017111250 23950 23950 23950 23950 159
459 20250217 114100 1013303200 23950 23950 23950 23950 36
460 20250217 114000 1012441000 23950 23950 23950 23950 146
461 20250217 113900 1008944300 23950 23950 23950 23900 68
462 20250217 113800 1007315750 23900 23950 23950 23900 5
463 20250217 113700 1007196050 23950 23950 23950 23950 189
464 20250217 113600 1002669500 23950 23950 23950 23950 39
465 20250217 113500 1001735450 23950 23950 23950 23950 67
466 20250217 113400 1000130800 23950 23950 23950 23900 175
467 20250217 113300 995939600 23950 23950 23950 23950 39
468 20250217 113200 995005550 23950 23950 23950 23950 209
469 20250217 113100 990000000 23900 23900 23900 23900 14
470 20250217 113000 989665400 23900 23950 23950 23900 311
471 20250217 112900 982231250 23900 23950 23950 23900 151
472 20250217 112800 978614850 23950 23950 23950 23950 13
473 20250217 112700 978303500 23950 23900 23950 23900 8
474 20250217 112600 978112050 23950 23950 23950 23950 137
475 20250217 112500 974830900 23950 23900 23950 23900 59
476 20250217 112400 973420750 23900 23950 23950 23900 21
477 20250217 112300 972918100 23900 23950 23950 23900 160
478 20250217 112200 969089050 23950 23950 23950 23900 221
479 20250217 112100 963802100 23950 23950 23950 23950 96
480 20250217 112000 961502900 23950 23950 23950 23950 5
481 20250217 111900 961383150 23950 23950 23950 23950 50
482 20250217 111800 960185650 23900 23950 23950 23900 93
483 20250217 111700 957958350 23950 23900 23950 23900 30
484 20250217 111600 957241300 23900 23950 23950 23900 19
485 20250217 111500 956787150 23900 23800 23900 23800 278
486 20250217 111400 950159250 23750 23750 23750 23750 1
487 20250217 111300 950135500 23800 23800 23800 23800 88
488 20250217 111200 948041100 23800 23900 23900 23750 397
489 20250217 111100 938598550 23850 23900 23900 23800 271
490 20250217 111000 932137800 23900 23900 23900 23900 59
491 20250217 110900 930727700 23800 23900 23900 23800 282
492 20250217 110800 924000950 23950 23950 23950 23950 95
493 20250217 110700 921725700 23950 23900 23950 23900 85
494 20250217 110600 919690000 23950 23950 23950 23950 60
495 20250217 110500 918253000 23950 23950 23950 23950 146
496 20250217 110400 914756300 23950 23950 23950 23950 36
497 20250217 110300 913894100 23950 23950 23950 23950 48
498 20250217 110200 912744500 23950 23950 23950 23900 135
499 20250217 110100 909511300 23950 23900 23950 23850 222
500 20250217 110000 904203600 23850 23950 23950 23850 162
501 20250217 105900 900324900 23850 23850 23850 23850 223
502 20250217 105800 895006350 23850 23850 23850 23850 33
503 20250217 105700 894219300 23800 23850 23850 23800 41
504 20250217 105600 893241550 23850 23850 23850 23850 124
505 20250217 105500 890284150 23800 23800 23850 23800 318
506 20250217 105400 882699950 23850 23850 23850 23850 1390
507 20250217 105300 849548450 23850 23850 23850 23850 50
508 20250217 105200 848355950 23850 23850 23850 23850 14
509 20250217 105100 848022050 23800 23850 23850 23800 84
510 20250217 105000 846018750 23850 23850 23850 23850 41
511 20250217 104900 845040900 23850 23850 23850 23850 1
512 20250217 104800 845017050 23850 23850 23850 23850 174
513 20250217 104700 840867150 23850 23850 23850 23850 11
514 20250217 104600 840604800 23800 23800 23800 23800 105
515 20250217 104500 838105800 23800 23800 23800 23800 7
516 20250217 104400 837939200 23800 23800 23800 23750 462
517 20250217 104300 826955350 23800 23800 23800 23800 161
518 20250217 104200 823123550 23800 23800 23800 23800 4
519 20250217 104100 823028350 23800 23800 23800 23800 16
520 20250217 104000 822647550 23800 23800 23800 23750 85
521 20250217 103900 820624600 23750 23800 23800 23750 112
522 20250217 103800 817962750 23800 23800 23800 23800 95
523 20250217 103700 815701750 23800 23800 23800 23750 37
524 20250217 103600 814822150 23800 23800 23800 23800 25
525 20250217 103500 814227150 23800 23850 23850 23650 3007
526 20250217 103400 742992500 23850 23850 23850 23850 16
527 20250217 103300 742610900 23850 23800 23850 23800 12
528 20250217 103200 742325200 23850 23750 23850 23750 69
529 20250217 103100 740684350 23750 23800 23800 23750 2
530 20250217 103000 740636800 23800 23800 23800 23800 1
531 20250217 102900 740613000 23700 23750 23750 23700 302
532 20250217 102800 733446150 23800 23800 23800 23800 0
533 20250217 102700 733446150 23800 23800 23800 23800 139
534 20250217 102600 730137950 23800 23800 23800 23800 0
535 20250217 102500 730137950 23800 23800 23800 23800 14
536 20250217 102400 729804750 23800 23750 23800 23750 182
537 20250217 102300 725478150 23800 23800 23800 23750 102
538 20250217 102200 723055550 23750 23750 23750 23750 143
539 20250217 102100 719659300 23750 23750 23750 23750 20
540 20250217 102000 719184300 23700 23700 23700 23700 0
541 20250217 101900 719184300 23700 23750 23800 23700 413
542 20250217 101800 709373200 23800 23800 23800 23800 5
543 20250217 101700 709254200 23800 23800 23800 23800 81
544 20250217 101600 707326400 23800 23800 23800 23800 98
545 20250217 101500 704994000 23800 23800 23800 23800 1
546 20250217 101400 704970200 23800 23800 23800 23800 0
547 20250217 101300 704970200 23800 23750 23800 23750 221
548 20250217 101200 699715900 23800 23800 23800 23800 72
549 20250217 101100 698002300 23750 23750 23750 23750 56
550 20250217 101000 696672300 23650 23950 23950 23650 2406
551 20250217 100900 639550200 23900 23900 23900 23900 1
552 20250217 100800 639526300 23900 23900 23900 23900 84
553 20250217 100700 637518700 23900 23900 23900 23900 233
554 20250217 100600 631950000 23850 23850 23850 23850 0
555 20250217 100500 631950000 23850 23850 23850 23850 302
556 20250217 100400 624747300 23850 23850 23850 23850 116
557 20250217 100300 621980700 23850 23850 23850 23850 79
558 20250217 100200 620096550 23850 23800 23850 23800 41
559 20250217 100100 619119000 23850 23850 23850 23850 0
560 20250217 100000 619119000 23850 23750 23850 23750 7
561 20250217 095900 618952150 23750 23750 23750 23750 0
562 20250217 095800 618952150 23750 23850 23850 23750 163
563 20250217 095700 615072650 23850 23850 23900 23850 825
564 20250217 095600 595392700 23850 23900 23900 23850 592
565 20250217 095500 581244400 23900 23850 23950 23850 784
566 20250217 095400 562526950 23800 23750 23800 23750 559
567 20250217 095300 549245800 23750 23700 23750 23700 133
568 20250217 095200 546092100 23700 23700 23700 23700 55
569 20250217 095100 544788600 23700 23700 23700 23700 260
570 20250217 095000 538626600 23800 23750 23800 23700 373
571 20250217 094900 529785400 23750 23750 23800 23750 241
572 20250217 094800 524054150 23750 23700 23750 23700 344
573 20250217 094700 515896750 23750 23750 23750 23750 122
574 20250217 094600 512999250 23750 23750 23750 23750 323
575 20250217 094500 505328000 23800 23750 23800 23750 4
576 20250217 094400 505232900 23750 23800 23800 23700 120
577 20250217 094300 502386300 23800 23750 23800 23700 1496
578 20250217 094200 466926500 23750 23800 23800 23750 51
579 20250217 094100 465715200 23800 23800 23800 23800 314
580 20250217 094000 458242000 23800 23850 23850 23800 196
581 20250217 093900 453572400 23850 23850 23850 23850 154
582 20250217 093800 449899500 23800 23800 23800 23800 100
583 20250217 093700 447519500 23850 23850 23850 23850 0
584 20250217 093600 447519500 23850 23850 23850 23850 1
585 20250217 093500 447495650 23900 23900 23900 23900 0
586 20250217 093400 447495650 23900 23750 23900 23750 303
587 20250217 093300 440268850 23750 23650 23800 23650 98
588 20250217 093200 437938100 23800 23750 23800 23650 690
589 20250217 093100 421587550 23750 23750 23750 23750 581
590 20250217 093000 407788800 23750 23600 23750 23600 410
591 20250217 092900 398089450 23600 23750 23850 23550 4391
592 20250217 092800 294387700 23700 23850 23850 23700 2039
593 20250217 092700 245966600 23800 23850 23850 23800 303
594 20250217 092600 238740250 23850 23950 23950 23850 395
595 20250217 092500 229295400 24000 24050 24050 24000 1956
596 20250217 092400 182326900 24050 24050 24050 24050 1
597 20250217 092300 182302850 24050 24050 24050 24050 0
598 20250217 092200 182302850 24050 24050 24050 24050 581
599 20250217 092100 168329800 24050 24050 24050 24050 55
600 20250217 092000 167007050 24050 24050 24050 24050 70
601 20250217 091900 165323550 24000 24050 24050 24000 135
602 20250217 091800 162081050 24050 24100 24100 24050 380
603 20250217 091700 152939300 24100 24100 24100 24100 0
604 20250217 091600 152939300 24100 24100 24100 24100 643
605 20250217 091500 137443000 24100 24100 24100 24100 0
606 20250217 091400 137443000 24100 24100 24100 24100 76
607 20250217 091300 135611400 24100 24100 24100 24100 45
608 20250217 091200 134526900 24150 24150 24150 24150 65
609 20250217 091100 132957150 24150 24200 24200 24150 286
610 20250217 091000 126050150 24150 24250 24250 24150 850
611 20250217 090900 105490100 24250 24250 24250 24200 343
612 20250217 090800 97173150 24250 24250 24250 24250 739
613 20250217 090700 79252400 24250 24250 24250 24250 452
614 20250217 090600 68291400 24250 24200 24250 24150 862
615 20250217 090500 47428900 24200 24200 24200 24200 274
616 20250217 090400 40798100 24200 24150 24200 24150 486
617 20250217 090300 29050400 24150 24150 24150 24150 130
618 20250217 090200 25910900 24100 24100 24100 24100 217
619 20250217 090100 20681200 24050 24050 24050 24050 73
620 20250217 090000 18925550 24050 24000 24050 24000 786