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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005610/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,184600,525478150,47200,47200,47200,47200,127
20250213,184500,525478150,47200,47200,47200,47200,0
20250213,184400,525478150,47200,47200,47200,47200,0
20250213,184300,525478150,47200,47200,47200,47200,0
20250213,184200,525478150,47200,47200,47200,47200,0
20250213,184100,525478150,47200,47200,47200,47200,0
20250213,184000,525478150,47200,47200,47200,47200,0
20250213,183900,525478150,47200,47200,47200,47200,0
20250213,183800,525478150,47200,47200,47200,47200,0
20250213,183700,525478150,47200,47200,47200,47200,0
20250213,183600,525478150,47200,47200,47200,47200,0
20250213,183500,525478150,47200,47200,47200,47200,0
20250213,183400,525478150,47200,47200,47200,47200,0
20250213,183300,525478150,47200,47200,47200,47200,0
20250213,183200,525478150,47200,47200,47200,47200,0
20250213,183100,525478150,47200,47200,47200,47200,0
20250213,183000,525478150,47200,47200,47200,47200,0
20250213,182900,525478150,47200,47200,47200,47200,0
20250213,182800,525478150,47200,47200,47200,47200,0
20250213,182700,525478150,47200,47200,47200,47200,0
20250213,182600,525478150,47200,47200,47200,47200,0
20250213,182500,525478150,47200,47200,47200,47200,0
20250213,182400,525478150,47200,47200,47200,47200,0
20250213,182300,525478150,47200,47200,47200,47200,0
20250213,182200,525478150,47200,47200,47200,47200,0
20250213,182100,525478150,47200,47200,47200,47200,0
20250213,182000,525478150,47200,47200,47200,47200,0
20250213,181900,525478150,47200,47200,47200,47200,0
20250213,181800,525478150,47200,47200,47200,47200,0
20250213,181700,525478150,47200,47200,47200,47200,0
20250213,181600,525478150,47200,47200,47200,47200,127
20250213,181500,525478150,47200,47200,47200,47200,0
20250213,181400,525478150,47200,47200,47200,47200,0
20250213,181300,525478150,47200,47200,47200,47200,0
20250213,181200,525478150,47200,47200,47200,47200,0
20250213,181100,525478150,47200,47200,47200,47200,0
20250213,181000,525478150,47200,47200,47200,47200,0
20250213,180900,525478150,47200,47200,47200,47200,0
20250213,180800,525478150,47200,47200,47200,47200,0
20250213,180700,525478150,47200,47200,47200,47200,0
20250213,180600,525478150,47200,47200,47200,47200,0
20250213,180500,525478150,47200,47200,47200,47200,0
20250213,180400,525478150,47200,47200,47200,47200,0
20250213,180300,525478150,47200,47200,47200,47200,0
20250213,180200,525478150,47200,47200,47200,47200,0
20250213,180100,525478150,47200,47200,47200,47200,0
20250213,180000,525478150,47200,47200,47200,47200,0
20250213,175900,525478150,47200,47200,47200,47200,0
20250213,175800,525478150,47200,47200,47200,47200,0
20250213,175700,525478150,47200,47200,47200,47200,0
20250213,175600,525478150,47200,47200,47200,47200,0
20250213,175500,525478150,47200,47200,47200,47200,0
20250213,175400,525478150,47200,47200,47200,47200,0
20250213,175300,525478150,47200,47200,47200,47200,0
20250213,175200,525478150,47200,47200,47200,47200,0
20250213,175100,525478150,47200,47200,47200,47200,0
20250213,175000,525478150,47200,47200,47200,47200,0
20250213,174900,525478150,47200,47200,47200,47200,0
20250213,174800,525478150,47200,47200,47200,47200,0
20250213,174700,525478150,47200,47200,47200,47200,0
20250213,174600,525478150,47200,47200,47200,47200,127
20250213,174500,525478150,47200,47200,47200,47200,0
20250213,174400,525478150,47200,47200,47200,47200,0
20250213,174300,525478150,47200,47200,47200,47200,0
20250213,174200,525478150,47200,47200,47200,47200,0
20250213,174100,525478150,47200,47200,47200,47200,0
20250213,174000,525478150,47200,47200,47200,47200,0
20250213,173900,525478150,47200,47200,47200,47200,0
20250213,173800,525478150,47200,47200,47200,47200,0
20250213,173700,525478150,47200,47200,47200,47200,0
20250213,173600,525478150,47200,47200,47200,47200,0
20250213,173500,525478150,47200,47200,47200,47200,0
20250213,173400,525478150,47200,47200,47200,47200,0
20250213,173300,525478150,47200,47200,47200,47200,0
20250213,173200,525478150,47200,47200,47200,47200,0
20250213,173100,525478150,47200,47200,47200,47200,0
20250213,173000,525478150,47200,47200,47200,47200,0
20250213,172900,525478150,47200,47200,47200,47200,0
20250213,172800,525478150,47200,47200,47200,47200,0
20250213,172700,525478150,47200,47200,47200,47200,0
20250213,172600,525478150,47200,47200,47200,47200,0
20250213,172500,525478150,47200,47200,47200,47200,0
20250213,172400,525478150,47200,47200,47200,47200,0
20250213,172300,525478150,47200,47200,47200,47200,0
20250213,172200,525478150,47200,47200,47200,47200,0
20250213,172100,525478150,47200,47200,47200,47200,0
20250213,172000,525478150,47200,47200,47200,47200,0
20250213,171900,525478150,47200,47200,47200,47200,0
20250213,171800,525478150,47200,47200,47200,47200,0
20250213,171700,525478150,47200,47200,47200,47200,0
20250213,171600,525478150,47200,47200,47200,47200,127
20250213,171500,525478150,47200,47200,47200,47200,0
20250213,171400,525478150,47200,47200,47200,47200,0
20250213,171300,525478150,47200,47200,47200,47200,0
20250213,171200,525478150,47200,47200,47200,47200,0
20250213,171100,525478150,47200,47200,47200,47200,0
20250213,171000,525478150,47200,47200,47200,47200,0
20250213,170900,525478150,47200,47200,47200,47200,0
20250213,170800,525478150,47200,47200,47200,47200,0
20250213,170700,525478150,47200,47200,47200,47200,0
20250213,170600,525478150,47200,47200,47200,47200,0
20250213,170500,525478150,47200,47200,47200,47200,0
20250213,170400,525478150,47200,47200,47200,47200,0
20250213,170300,525478150,47200,47200,47200,47200,0
20250213,170200,525478150,47200,47200,47200,47200,0
20250213,170100,525478150,47200,47200,47200,47200,0
20250213,170000,525478150,47200,47200,47200,47200,0
20250213,165900,525478150,47200,47200,47200,47200,0
20250213,165800,525478150,47200,47200,47200,47200,0
20250213,165700,525478150,47200,47200,47200,47200,0
20250213,165600,525478150,47200,47200,47200,47200,0
20250213,165500,525478150,47200,47200,47200,47200,0
20250213,165400,525478150,47200,47200,47200,47200,0
20250213,165300,525478150,47200,47200,47200,47200,0
20250213,165200,525478150,47200,47200,47200,47200,0
20250213,165100,525478150,47200,47200,47200,47200,0
20250213,165000,525478150,47200,47200,47200,47200,0
20250213,164900,525478150,47200,47200,47200,47200,0
20250213,164800,525478150,47200,47200,47200,47200,0
20250213,164700,525478150,47200,47200,47200,47200,0
20250213,164600,525478150,47200,47200,47200,47200,127
20250213,164500,525478150,47200,47200,47200,47200,0
20250213,164400,525478150,47200,47200,47200,47200,0
20250213,164300,525478150,47200,47200,47200,47200,0
20250213,164200,525478150,47200,47200,47200,47200,0
20250213,164100,525478150,47200,47200,47200,47200,0
20250213,164000,525478150,47200,47200,47200,47200,0
20250213,163900,525478150,47200,47200,47200,47200,0
20250213,163800,525478150,47200,47200,47200,47200,0
20250213,163700,525478150,47200,47200,47200,47200,0
20250213,163600,525478150,47200,47200,47200,47200,0
20250213,163500,525478150,47200,47200,47200,47200,0
20250213,163400,525478150,47200,47200,47200,47200,0
20250213,163300,525478150,47200,47200,47200,47200,0
20250213,163200,525478150,47200,47200,47200,47200,0
20250213,163100,525478150,47200,47200,47200,47200,0
20250213,163000,525478150,47200,47200,47200,47200,0
20250213,162900,525478150,47200,47200,47200,47200,0
20250213,162800,525478150,47200,47200,47200,47200,0
20250213,162700,525478150,47200,47200,47200,47200,0
20250213,162600,525478150,47200,47200,47200,47200,0
20250213,162500,525478150,47200,47200,47200,47200,0
20250213,162400,525478150,47200,47200,47200,47200,0
20250213,162300,525478150,47200,47200,47200,47200,0
20250213,162200,525478150,47200,47200,47200,47200,0
20250213,162100,525478150,47200,47200,47200,47200,0
20250213,162000,525478150,47200,47200,47200,47200,0
20250213,161900,525478150,47200,47200,47200,47200,0
20250213,161800,525478150,47200,47200,47200,47200,0
20250213,161700,525478150,47200,47200,47200,47200,0
20250213,161600,525478150,47200,47200,47200,47200,127
20250213,161500,525478150,47200,47200,47200,47200,0
20250213,161400,525478150,47200,47200,47200,47200,0
20250213,161300,525478150,47200,47200,47200,47200,0
20250213,161200,525478150,47200,47200,47200,47200,0
20250213,161100,525478150,47200,47200,47200,47200,0
20250213,161000,525478150,47200,47200,47200,47200,0
20250213,160900,525478150,47200,47200,47200,47200,0
20250213,160800,525478150,47200,47200,47200,47200,0
20250213,160700,525478150,47200,47200,47200,47200,0
20250213,160600,525478150,47200,47200,47200,47200,0
20250213,160500,525478150,47200,47200,47200,47200,0
20250213,160400,525478150,47200,47200,47200,47200,0
20250213,160300,525478150,47200,47200,47200,47200,0
20250213,160200,525478150,47200,47200,47200,47200,0
20250213,160100,525478150,47200,47200,47200,47200,0
20250213,160000,525478150,47200,47200,47200,47200,0
20250213,155900,525478150,47200,47200,47200,47200,0
20250213,155800,525478150,47200,47200,47200,47200,0
20250213,155700,525478150,47200,47200,47200,47200,0
20250213,155600,525478150,47200,47200,47200,47200,0
20250213,155500,525478150,47200,47200,47200,47200,0
20250213,155400,525478150,47200,47200,47200,47200,0
20250213,155300,525478150,47200,47200,47200,47200,0
20250213,155200,525478150,47200,47200,47200,47200,0
20250213,155100,525478150,47200,47200,47200,47200,0
20250213,155000,525478150,47200,47200,47200,47200,0
20250213,154900,525478150,47200,47200,47200,47200,0
20250213,154800,525478150,47200,47200,47200,47200,0
20250213,154700,525478150,47200,47200,47200,47200,0
20250213,154600,525478150,47200,47200,47200,47200,127
20250213,154500,525478150,47200,47200,47200,47200,0
20250213,154400,525478150,47200,47200,47200,47200,0
20250213,154300,525478150,47200,47200,47200,47200,0
20250213,154200,525478150,47200,47200,47200,47200,0
20250213,154100,525478150,47200,47200,47200,47200,0
20250213,154000,525478150,47200,47200,47200,47200,0
20250213,153900,525478150,47200,47200,47200,47200,0
20250213,153800,525478150,47200,47200,47200,47200,0
20250213,153700,525478150,47200,47200,47200,47200,0
20250213,153600,525478150,47200,47200,47200,47200,0
20250213,153500,525478150,47200,47200,47200,47200,0
20250213,153400,525478150,47200,47200,47200,47200,0
20250213,153300,525478150,47200,47200,47200,47200,0
20250213,153200,525478150,47200,47200,47200,47200,0
20250213,153100,525478150,47200,47200,47200,47200,0
20250213,153000,525478150,47200,47200,47200,47200,127
20250213,152900,519483750,47200,47200,47200,47200,0
20250213,152800,519483750,47200,47200,47200,47200,0
20250213,152700,519483750,47200,47200,47200,47200,0
20250213,152600,519483750,47200,47200,47200,47200,0
20250213,152500,519483750,47200,47200,47200,47200,0
20250213,152400,519483750,47200,47200,47200,47200,0
20250213,152300,519483750,47200,47200,47200,47200,0
20250213,152200,519483750,47200,47200,47200,47200,0
20250213,152100,519483750,47200,47200,47200,47200,0
20250213,152000,519483750,47200,47200,47200,47200,0
20250213,151900,519483750,47200,47150,47200,47150,41
20250213,151800,517550450,47100,47100,47100,47100,2
20250213,151700,517456250,47150,47100,47150,47100,2
20250213,151600,517362000,47150,47100,47150,47050,179
20250213,151500,508932150,47100,47100,47100,47100,20
20250213,151400,507990150,47100,47100,47100,47100,21
20250213,151300,507001050,47050,47050,47050,47050,0
20250213,151200,507001050,47050,47050,47050,47050,89
20250213,151100,502813600,47050,47100,47100,47050,43
20250213,151000,500790400,47050,47100,47100,47050,5
20250213,150900,500555100,47100,47100,47100,47100,2
20250213,150800,500460900,47100,47100,47100,47100,0
20250213,150700,500460900,47100,47100,47100,47100,29
20250213,150600,499095000,47100,47100,47100,47100,15
20250213,150500,498388500,47150,47150,47150,47100,3
20250213,150400,498247100,47100,47100,47100,47100,96
20250213,150300,493725500,47100,47100,47100,47100,0
20250213,150200,493725500,47100,47100,47100,47100,10
20250213,150100,493254500,47100,47100,47100,47100,32
20250213,150000,491747300,47100,47050,47100,47050,12
20250213,145900,491182150,47050,47050,47050,47050,3
20250213,145800,491041000,47100,47100,47100,47100,5
20250213,145700,490805500,47100,47100,47100,47100,0
20250213,145600,490805500,47100,47100,47100,47100,1
20250213,145500,490758400,47050,47150,47150,47050,33
20250213,145400,489204250,47150,47150,47150,47150,3
20250213,145300,489062800,47150,47100,47150,47100,2
20250213,145200,488968550,47100,47100,47100,47100,0
20250213,145100,488968550,47100,47100,47100,47100,24
20250213,145000,487838150,47100,47100,47100,47100,11
20250213,144900,487320050,47100,47100,47100,47100,12
20250213,144800,486754850,47100,47100,47100,47100,1
20250213,144700,486707750,47100,47100,47100,47100,3
20250213,144600,486566450,47100,47100,47100,47100,0
20250213,144500,486566450,47100,47100,47100,47100,2
20250213,144400,486472250,47100,47100,47100,47100,117
20250213,144300,480961550,47100,47100,47100,47100,5
20250213,144200,480726050,47100,47100,47100,47100,0
20250213,144100,480726050,47100,47100,47100,47050,20
20250213,144000,479784800,47100,47100,47100,47100,361
20250213,143900,462781700,47100,47150,47150,47100,21
20250213,143800,461792450,47100,47100,47100,47100,0
20250213,143700,461792450,47100,47150,47150,47100,110
20250213,143600,456611350,47150,47150,47150,47150,53
20250213,143500,454112400,47100,47100,47100,47100,17
20250213,143400,453311700,47150,47150,47150,47150,0
20250213,143300,453311700,47150,47150,47150,47150,1
20250213,143200,453264550,47150,47150,47150,47150,1
20250213,143100,453217400,47150,47150,47150,47150,0
20250213,143000,453217400,47150,47150,47150,47150,4
20250213,142900,453028800,47100,47100,47100,47100,0
20250213,142800,453028800,47100,47100,47100,47100,0
20250213,142700,453028800,47100,47100,47100,47100,3
20250213,142600,452887500,47100,47100,47100,47100,0
20250213,142500,452887500,47100,47150,47150,47100,15
20250213,142400,452180950,47150,47150,47150,47150,8
20250213,142300,451803750,47150,47100,47150,47100,60
20250213,142200,448974800,47100,47100,47100,47100,0
20250213,142100,448974800,47100,47100,47100,47100,249
20250213,142000,437246900,47150,47150,47150,47150,1
20250213,141900,437199750,47100,47100,47100,47100,0
20250213,141800,437199750,47100,47100,47100,47100,0
20250213,141700,437199750,47100,47100,47100,47100,0
20250213,141600,437199750,47100,47100,47100,47100,17
20250213,141500,436399050,47150,47150,47150,47150,0
20250213,141400,436399050,47150,47150,47150,47150,3
20250213,141300,436257600,47100,47100,47100,47100,0
20250213,141200,436257600,47100,47100,47100,47100,43
20250213,141100,434232300,47100,47100,47100,47100,0
20250213,141000,434232300,47100,47100,47100,47100,0
20250213,140900,434232300,47100,47100,47100,47100,0
20250213,140800,434232300,47100,47100,47100,47100,0
20250213,140700,434232300,47100,47100,47100,47100,19
20250213,140600,433337400,47100,47150,47150,47100,166
20250213,140500,425518450,47200,47200,47200,47200,0
20250213,140400,425518450,47200,47200,47200,47200,1
20250213,140300,425471250,47150,47150,47150,47150,0
20250213,140200,425471250,47150,47150,47150,47150,2
20250213,140100,425376950,47150,47150,47150,47150,0
20250213,140000,425376950,47150,47150,47150,47150,2
20250213,135900,425282650,47200,47100,47200,47100,3
20250213,135800,425141250,47100,47150,47150,47100,70
20250213,135700,421841950,47200,47150,47200,47150,5
20250213,135600,421606150,47150,47150,47150,47150,1
20250213,135500,421559000,47150,47150,47150,47150,16
20250213,135400,420804600,47150,47150,47150,47150,0
20250213,135300,420804600,47150,47200,47200,47150,2
20250213,135200,420710250,47150,47200,47200,47150,50
20250213,135100,418352250,47150,47200,47200,47150,2
20250213,135000,418257900,47150,47200,47200,47150,21
20250213,134900,417266750,47150,47150,47150,47150,1
20250213,134800,417219600,47200,47150,47200,47150,40
20250213,134700,415332400,47150,47150,47150,47150,2
20250213,134600,415238100,47200,47150,47200,47150,2
20250213,134500,415143750,47150,47150,47150,47150,0
20250213,134400,415143750,47150,47150,47150,47150,1
20250213,134300,415096600,47150,47150,47150,47150,17
20250213,134200,414295050,47150,47150,47150,47150,1
20250213,134100,414247900,47150,47150,47150,47150,0
20250213,134000,414247900,47150,47150,47150,47150,10
20250213,133900,413776400,47200,47200,47200,47200,0
20250213,133800,413776400,47200,47150,47200,47150,2
20250213,133700,413682050,47150,47150,47150,47150,0
20250213,133600,413682050,47150,47150,47150,47150,1
20250213,133500,413634900,47150,47150,47150,47150,53
20250213,133400,411135950,47150,47150,47150,47150,10
20250213,133300,410664450,47150,47150,47150,47150,7
20250213,133200,410334400,47150,47200,47200,47150,54
20250213,133100,407788250,47200,47150,47200,47150,2
20250213,133000,407693900,47150,47150,47150,47150,0
20250213,132900,407693900,47150,47150,47150,47150,21
20250213,132800,406703750,47150,47150,47150,47150,0
20250213,132700,406703750,47150,47150,47150,47150,6
20250213,132600,406420850,47150,47150,47150,47150,0
20250213,132500,406420850,47150,47100,47150,47100,31
20250213,132400,404960700,47100,47100,47100,47100,0
20250213,132300,404960700,47100,47100,47150,47100,87
20250213,132200,400862850,47100,47150,47150,47100,279
20250213,132100,387715650,47200,47200,47200,47200,21
20250213,132000,386724450,47200,47200,47200,47200,23
20250213,131900,385638850,47200,47200,47200,47200,2
20250213,131800,385544450,47200,47200,47200,47200,0
20250213,131700,385544450,47200,47200,47200,47200,1
20250213,131600,385497250,47200,47200,47200,47200,1
20250213,131500,385450050,47150,47150,47150,47150,0
20250213,131400,385450050,47150,47150,47150,47150,0
20250213,131300,385450050,47150,47150,47150,47150,2
20250213,131200,385355750,47200,47200,47200,47200,1
20250213,131100,385308550,47150,47150,47150,47150,0
20250213,131000,385308550,47150,47150,47150,47150,0
20250213,130900,385308550,47150,47200,47200,47150,2
20250213,130800,385214200,47200,47200,47200,47200,0
20250213,130700,385214200,47200,47200,47200,47200,0
20250213,130600,385214200,47200,47200,47200,47200,1
20250213,130500,385167000,47200,47150,47200,47150,3
20250213,130400,385025500,47200,47200,47200,47200,0
20250213,130300,385025500,47200,47200,47200,47200,0
20250213,130200,385025500,47200,47200,47200,47200,9
20250213,130100,384600700,47200,47200,47200,47200,1
20250213,130000,384553500,47200,47200,47200,47200,1
20250213,125900,384506300,47200,47200,47200,47200,1
20250213,125800,384459100,47200,47200,47200,47200,2
20250213,125700,384364700,47150,47150,47150,47150,3
20250213,125600,384223250,47200,47200,47200,47200,0
20250213,125500,384223250,47200,47200,47200,47200,0
20250213,125400,384223250,47200,47200,47200,47200,0
20250213,125300,384223250,47200,47200,47200,47150,35
20250213,125200,382571300,47200,47250,47250,47200,80
20250213,125100,378793750,47250,47300,47300,47250,31
20250213,125000,377327550,47300,47300,47300,47300,1
20250213,124900,377280250,47250,47250,47250,47250,0
20250213,124800,377280250,47250,47250,47250,47250,4
20250213,124700,377091250,47250,47250,47250,47250,0
20250213,124600,377091250,47250,47250,47250,47250,1
20250213,124500,377044000,47250,47250,47250,47250,0
20250213,124400,377044000,47250,47250,47250,47250,19
20250213,124300,376146250,47250,47250,47250,47250,0
20250213,124200,376146250,47250,47250,47250,47250,0
20250213,124100,376146250,47250,47250,47250,47250,0
20250213,124000,376146250,47250,47250,47250,47250,0
20250213,123900,376146250,47250,47250,47250,47250,41
20250213,123800,374209000,47250,47250,47250,47250,0
20250213,123700,374209000,47250,47250,47250,47250,0
20250213,123600,374209000,47250,47250,47250,47250,0
20250213,123500,374209000,47250,47200,47250,47200,2
20250213,123400,374114550,47200,47200,47200,47200,40
20250213,123300,372226550,47200,47200,47200,47200,53
20250213,123200,369724950,47050,47300,47300,47050,2255
20250213,123100,263316700,47300,47300,47300,47300,21
20250213,123000,262323400,47300,47300,47300,47300,0
20250213,122900,262323400,47300,47300,47300,47300,0
20250213,122800,262323400,47300,47250,47300,47250,24
20250213,122700,261188300,47300,47300,47350,47300,603
20250213,122600,232666050,47350,47350,47350,47350,0
20250213,122500,232666050,47350,47350,47400,47350,463
20250213,122400,210738300,47350,47350,47350,47350,113
20250213,122300,205387750,47350,47400,47400,47350,15
20250213,122200,204676900,47400,47400,47400,47400,2
20250213,122100,204582100,47400,47350,47400,47350,56
20250213,122000,201930200,47350,47350,47350,47350,0
20250213,121900,201930200,47350,47350,47350,47350,0
20250213,121800,201930200,47350,47400,47400,47350,13
20250213,121700,201314500,47400,47400,47400,47400,0
20250213,121600,201314500,47400,47400,47450,47400,50
20250213,121500,198943900,47400,47400,47400,47400,0
20250213,121400,198943900,47400,47400,47400,47400,28
20250213,121300,197616700,47450,47450,47450,47450,19
20250213,121200,196715150,47400,47400,47400,47400,13
20250213,121100,196098950,47450,47450,47450,47450,20
20250213,121000,195149950,47450,47450,47450,47450,0
20250213,120900,195149950,47450,47450,47450,47450,0
20250213,120800,195149950,47450,47450,47450,47450,2
20250213,120700,195055050,47450,47450,47450,47450,1
20250213,120600,195007600,47450,47450,47450,47450,0
20250213,120500,195007600,47450,47500,47500,47450,2
20250213,120400,194912650,47500,47500,47500,47500,1
20250213,120300,194865150,47450,47450,47450,47450,1
20250213,120200,194817700,47450,47450,47450,47450,0
20250213,120100,194817700,47450,47500,47500,47450,2
20250213,120000,194722750,47500,47450,47500,47450,49
20250213,115900,192397650,47450,47450,47450,47450,1
20250213,115800,192350200,47450,47450,47450,47450,38
20250213,115700,190547100,47450,47450,47450,47450,0
20250213,115600,190547100,47450,47450,47450,47450,1
20250213,115500,190499650,47450,47400,47450,47400,2
20250213,115400,190404800,47450,47450,47450,47450,0
20250213,115300,190404800,47450,47450,47450,47450,0
20250213,115200,190404800,47450,47450,47450,47450,1
20250213,115100,190357350,47450,47450,47450,47450,0
20250213,115000,190357350,47450,47450,47450,47450,0
20250213,114900,190357350,47450,47450,47450,47450,0
20250213,114800,190357350,47450,47450,47450,47450,1
20250213,114700,190309900,47400,47400,47400,47400,1
20250213,114600,190262500,47450,47450,47450,47450,0
20250213,114500,190262500,47450,47450,47450,47450,1
20250213,114400,190215050,47450,47450,47450,47450,0
20250213,114300,190215050,47450,47450,47450,47450,0
20250213,114200,190215050,47450,47450,47450,47450,0
20250213,114100,190215050,47450,47450,47450,47450,1
20250213,114000,190167600,47450,47450,47450,47450,10
20250213,113900,189693100,47450,47450,47450,47450,0
20250213,113800,189693100,47450,47450,47450,47450,7
20250213,113700,189360950,47450,47450,47450,47450,12
20250213,113600,188791550,47400,47400,47400,47400,0
20250213,113500,188791550,47400,47400,47400,47400,1
20250213,113400,188744150,47450,47400,47450,47400,2
20250213,113300,188649300,47400,47400,47400,47400,2
20250213,113200,188554500,47400,47400,47400,47400,0
20250213,113100,188554500,47400,47400,47400,47400,0
20250213,113000,188554500,47400,47400,47400,47400,0
20250213,112900,188554500,47400,47400,47400,47400,0
20250213,112800,188554500,47400,47400,47400,47400,3
20250213,112700,188412300,47450,47450,47450,47450,0
20250213,112600,188412300,47450,47450,47450,47450,1
20250213,112500,188364850,47450,47450,47450,47450,0
20250213,112400,188364850,47450,47450,47450,47450,0
20250213,112300,188364850,47450,47450,47450,47450,1
20250213,112200,188317400,47450,47450,47450,47450,0
20250213,112100,188317400,47450,47450,47450,47450,1
20250213,112000,188269950,47450,47450,47450,47450,0
20250213,111900,188269950,47450,47450,47450,47450,22
20250213,111800,187226050,47500,47500,47500,47500,24
20250213,111700,186086050,47450,47450,47450,47450,24
20250213,111600,184947250,47450,47450,47450,47450,12
20250213,111500,184377850,47400,47400,47400,47400,7
20250213,111400,184046050,47400,47400,47400,47400,0
20250213,111300,184046050,47400,47400,47400,47400,2
20250213,111200,183951250,47400,47400,47400,47400,0
20250213,111100,183951250,47400,47400,47400,47400,1
20250213,111000,183903850,47400,47400,47400,47400,1
20250213,110900,183856450,47400,47400,47400,47400,0
20250213,110800,183856450,47400,47400,47400,47400,1
20250213,110700,183809050,47400,47400,47400,47400,9
20250213,110600,183382450,47400,47400,47400,47400,1
20250213,110500,183335050,47400,47400,47400,47400,0
20250213,110400,183335050,47400,47400,47400,47400,1
20250213,110300,183287650,47400,47400,47400,47400,0
20250213,110200,183287650,47400,47400,47400,47400,25
20250213,110100,182102650,47400,47400,47400,47400,0
20250213,110000,182102650,47400,47400,47450,47400,67
20250213,105900,178926600,47400,47400,47400,47400,1
20250213,105800,178879200,47400,47400,47400,47400,9
20250213,105700,178452600,47400,47400,47400,47350,117
20250213,105600,172910700,47400,47400,47400,47400,9
20250213,105500,172484100,47400,47400,47450,47400,12
20250213,105400,171915250,47450,47450,47450,47450,3
20250213,105300,171772900,47450,47450,47450,47450,1
20250213,105200,171725450,47500,47500,47500,47500,2
20250213,105100,171630450,47500,47500,47500,47500,4
20250213,105000,171440450,47550,47450,47550,47450,242
20250213,104900,159934900,47450,47350,47450,47350,115
20250213,104800,154488450,47350,47350,47350,47350,5
20250213,104700,154251700,47350,47350,47350,47350,12
20250213,104600,153683500,47350,47350,47350,47350,1
20250213,104500,153636150,47350,47350,47350,47350,5
20250213,104400,153399400,47350,47300,47350,47300,2
20250213,104300,153304750,47300,47350,47350,47300,4
20250213,104200,153115450,47350,47350,47350,47350,2
20250213,104100,153020750,47350,47350,47350,47350,1
20250213,104000,152973400,47350,47350,47350,47350,0
20250213,103900,152973400,47350,47350,47350,47350,3
20250213,103800,152831350,47300,47300,47300,47300,21
20250213,103700,151838050,47350,47350,47350,47350,1
20250213,103600,151790700,47350,47350,47350,47350,0
20250213,103500,151790700,47350,47350,47350,47350,1
20250213,103400,151743350,47300,47300,47300,47300,20
20250213,103300,150797350,47300,47350,47350,47300,17
20250213,103200,149992750,47350,47350,47350,47350,1
20250213,103100,149945400,47300,47350,47350,47300,17
20250213,103000,149141250,47350,47350,47350,47350,2
20250213,102900,149046550,47350,47350,47350,47350,0
20250213,102800,149046550,47350,47350,47350,47350,1
20250213,102700,148999200,47350,47350,47350,47350,3
20250213,102600,148857150,47350,47350,47350,47350,2
20250213,102500,148762450,47350,47350,47350,47350,6
20250213,102400,148478350,47350,47350,47350,47350,0
20250213,102300,148478350,47350,47350,47350,47350,0
20250213,102200,148478350,47350,47300,47350,47300,2
20250213,102100,148383700,47350,47300,47350,47300,11
20250213,102000,147863350,47300,47300,47300,47300,36
20250213,101900,146160550,47350,47300,47350,47300,59
20250213,101800,143369800,47300,47450,47450,47300,579
20250213,101700,115932300,47450,47500,47500,47450,11
20250213,101600,115410300,47450,47450,47450,47450,1
20250213,101500,115362850,47550,47550,47550,47550,0
20250213,101400,115362850,47550,47450,47550,47450,2
20250213,101300,115267850,47500,47500,47500,47500,0
20250213,101200,115267850,47500,47500,47500,47500,1
20250213,101100,115220350,47450,47450,47450,47450,0
20250213,101000,115220350,47450,47450,47450,47450,1
20250213,100900,115172900,47400,47400,47400,47400,2
20250213,100800,115078100,47400,47400,47550,47400,102
20250213,100700,110236500,47400,47400,47400,47400,20
20250213,100600,109288500,47400,47400,47400,47400,0
20250213,100500,109288500,47400,47400,47400,47400,1
20250213,100400,109241100,47400,47400,47400,47400,2
20250213,100300,109146300,47400,47400,47400,47400,0
20250213,100200,109146300,47400,47400,47400,47400,1
20250213,100100,109098900,47400,47400,47400,47400,24
20250213,100000,107961300,47400,47400,47400,47400,0
20250213,095900,107961300,47400,47400,47400,47350,52
20250213,095800,105498950,47400,47400,47400,47400,10
20250213,095700,105024950,47400,47400,47400,47400,1
20250213,095600,104977550,47350,47350,47350,47350,1
20250213,095500,104930200,47400,47450,47450,47400,17
20250213,095400,104124300,47450,47400,47450,47400,2
20250213,095300,104029450,47450,47450,47450,47450,0
20250213,095200,104029450,47450,47400,47450,47400,4
20250213,095100,103839750,47450,47450,47450,47450,0
20250213,095000,103839750,47450,47450,47450,47450,2
20250213,094900,103744850,47450,47450,47450,47450,0
20250213,094800,103744850,47450,47450,47450,47450,1
20250213,094700,103697400,47400,47400,47400,47400,0
20250213,094600,103697400,47400,47400,47400,47400,1
20250213,094500,103650000,47400,47400,47400,47400,2
20250213,094400,103555200,47350,47350,47350,47350,1
20250213,094300,103507850,47400,47450,47550,47400,103
20250213,094200,98625250,47550,47450,47550,47400,67
20250213,094100,95446100,47450,47400,47450,47400,155
20250213,094000,88099050,47300,47300,47300,47300,0
20250213,093900,88099050,47300,47300,47300,47300,2
20250213,093800,88004450,47400,47400,47400,47400,2
20250213,093700,87909650,47300,47300,47300,47300,1
20250213,093600,87862350,47300,47300,47300,47300,0
20250213,093500,87862350,47300,47400,47400,47300,2
20250213,093400,87767650,47300,47300,47300,47300,36
20250213,093300,86064850,47300,47300,47300,47300,3
20250213,093200,85922950,47300,47400,47400,47300,36
20250213,093100,84218550,47350,47400,47400,47350,4
20250213,093000,84029000,47350,47400,47400,47300,89
20250213,092900,79810750,47400,47350,47400,47350,72
20250213,092800,76401200,47350,47300,47350,47300,11
20250213,092700,75880850,47300,47350,47350,47300,42
20250213,092600,73892200,47350,47350,47350,47350,12
20250213,092500,73324000,47300,47300,47300,47300,1
20250213,092400,73276700,47300,47300,47300,47300,0
20250213,092300,73276700,47300,47250,47300,47250,374
20250213,092200,55601900,47250,47450,47450,47250,560
20250213,092100,29063400,47450,47600,47600,47450,173
20250213,092000,20838850,47600,47600,47600,47600,2
20250213,091900,20743650,47600,47600,47600,47600,1
20250213,091800,20696050,47600,47600,47600,47600,0
20250213,091700,20696050,47600,47600,47600,47600,1
20250213,091600,20648450,47600,47600,47600,47600,0
20250213,091500,20648450,47600,47600,47600,47600,3
20250213,091400,20505650,47700,47700,47700,47700,5
20250213,091300,20267150,47700,47750,47750,47700,8
20250213,091200,19885250,47750,47750,47750,47750,1
20250213,091100,19837500,47800,47800,47800,47750,59
20250213,091000,17019150,47800,47800,47800,47800,2
20250213,090900,16923550,47800,47800,47800,47800,3
20250213,090800,16780150,47800,47800,47800,47800,0
20250213,090700,16780150,47800,47800,47800,47800,0
20250213,090600,16780150,47800,47800,47800,47800,0
20250213,090500,16780150,47800,47800,47800,47800,275
20250213,090400,3635150,47750,47750,47750,47750,2
20250213,090300,3539650,47750,47800,47800,47750,11
20250213,090200,3014200,47800,47800,47800,47800,1
20250213,090100,2966400,47750,47800,48000,47750,34
20250213,090000,1339800,47850,47850,47850,47850,28
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 184600 525478150 47200 47200 47200 47200 127
3 20250213 184500 525478150 47200 47200 47200 47200 0
4 20250213 184400 525478150 47200 47200 47200 47200 0
5 20250213 184300 525478150 47200 47200 47200 47200 0
6 20250213 184200 525478150 47200 47200 47200 47200 0
7 20250213 184100 525478150 47200 47200 47200 47200 0
8 20250213 184000 525478150 47200 47200 47200 47200 0
9 20250213 183900 525478150 47200 47200 47200 47200 0
10 20250213 183800 525478150 47200 47200 47200 47200 0
11 20250213 183700 525478150 47200 47200 47200 47200 0
12 20250213 183600 525478150 47200 47200 47200 47200 0
13 20250213 183500 525478150 47200 47200 47200 47200 0
14 20250213 183400 525478150 47200 47200 47200 47200 0
15 20250213 183300 525478150 47200 47200 47200 47200 0
16 20250213 183200 525478150 47200 47200 47200 47200 0
17 20250213 183100 525478150 47200 47200 47200 47200 0
18 20250213 183000 525478150 47200 47200 47200 47200 0
19 20250213 182900 525478150 47200 47200 47200 47200 0
20 20250213 182800 525478150 47200 47200 47200 47200 0
21 20250213 182700 525478150 47200 47200 47200 47200 0
22 20250213 182600 525478150 47200 47200 47200 47200 0
23 20250213 182500 525478150 47200 47200 47200 47200 0
24 20250213 182400 525478150 47200 47200 47200 47200 0
25 20250213 182300 525478150 47200 47200 47200 47200 0
26 20250213 182200 525478150 47200 47200 47200 47200 0
27 20250213 182100 525478150 47200 47200 47200 47200 0
28 20250213 182000 525478150 47200 47200 47200 47200 0
29 20250213 181900 525478150 47200 47200 47200 47200 0
30 20250213 181800 525478150 47200 47200 47200 47200 0
31 20250213 181700 525478150 47200 47200 47200 47200 0
32 20250213 181600 525478150 47200 47200 47200 47200 127
33 20250213 181500 525478150 47200 47200 47200 47200 0
34 20250213 181400 525478150 47200 47200 47200 47200 0
35 20250213 181300 525478150 47200 47200 47200 47200 0
36 20250213 181200 525478150 47200 47200 47200 47200 0
37 20250213 181100 525478150 47200 47200 47200 47200 0
38 20250213 181000 525478150 47200 47200 47200 47200 0
39 20250213 180900 525478150 47200 47200 47200 47200 0
40 20250213 180800 525478150 47200 47200 47200 47200 0
41 20250213 180700 525478150 47200 47200 47200 47200 0
42 20250213 180600 525478150 47200 47200 47200 47200 0
43 20250213 180500 525478150 47200 47200 47200 47200 0
44 20250213 180400 525478150 47200 47200 47200 47200 0
45 20250213 180300 525478150 47200 47200 47200 47200 0
46 20250213 180200 525478150 47200 47200 47200 47200 0
47 20250213 180100 525478150 47200 47200 47200 47200 0
48 20250213 180000 525478150 47200 47200 47200 47200 0
49 20250213 175900 525478150 47200 47200 47200 47200 0
50 20250213 175800 525478150 47200 47200 47200 47200 0
51 20250213 175700 525478150 47200 47200 47200 47200 0
52 20250213 175600 525478150 47200 47200 47200 47200 0
53 20250213 175500 525478150 47200 47200 47200 47200 0
54 20250213 175400 525478150 47200 47200 47200 47200 0
55 20250213 175300 525478150 47200 47200 47200 47200 0
56 20250213 175200 525478150 47200 47200 47200 47200 0
57 20250213 175100 525478150 47200 47200 47200 47200 0
58 20250213 175000 525478150 47200 47200 47200 47200 0
59 20250213 174900 525478150 47200 47200 47200 47200 0
60 20250213 174800 525478150 47200 47200 47200 47200 0
61 20250213 174700 525478150 47200 47200 47200 47200 0
62 20250213 174600 525478150 47200 47200 47200 47200 127
63 20250213 174500 525478150 47200 47200 47200 47200 0
64 20250213 174400 525478150 47200 47200 47200 47200 0
65 20250213 174300 525478150 47200 47200 47200 47200 0
66 20250213 174200 525478150 47200 47200 47200 47200 0
67 20250213 174100 525478150 47200 47200 47200 47200 0
68 20250213 174000 525478150 47200 47200 47200 47200 0
69 20250213 173900 525478150 47200 47200 47200 47200 0
70 20250213 173800 525478150 47200 47200 47200 47200 0
71 20250213 173700 525478150 47200 47200 47200 47200 0
72 20250213 173600 525478150 47200 47200 47200 47200 0
73 20250213 173500 525478150 47200 47200 47200 47200 0
74 20250213 173400 525478150 47200 47200 47200 47200 0
75 20250213 173300 525478150 47200 47200 47200 47200 0
76 20250213 173200 525478150 47200 47200 47200 47200 0
77 20250213 173100 525478150 47200 47200 47200 47200 0
78 20250213 173000 525478150 47200 47200 47200 47200 0
79 20250213 172900 525478150 47200 47200 47200 47200 0
80 20250213 172800 525478150 47200 47200 47200 47200 0
81 20250213 172700 525478150 47200 47200 47200 47200 0
82 20250213 172600 525478150 47200 47200 47200 47200 0
83 20250213 172500 525478150 47200 47200 47200 47200 0
84 20250213 172400 525478150 47200 47200 47200 47200 0
85 20250213 172300 525478150 47200 47200 47200 47200 0
86 20250213 172200 525478150 47200 47200 47200 47200 0
87 20250213 172100 525478150 47200 47200 47200 47200 0
88 20250213 172000 525478150 47200 47200 47200 47200 0
89 20250213 171900 525478150 47200 47200 47200 47200 0
90 20250213 171800 525478150 47200 47200 47200 47200 0
91 20250213 171700 525478150 47200 47200 47200 47200 0
92 20250213 171600 525478150 47200 47200 47200 47200 127
93 20250213 171500 525478150 47200 47200 47200 47200 0
94 20250213 171400 525478150 47200 47200 47200 47200 0
95 20250213 171300 525478150 47200 47200 47200 47200 0
96 20250213 171200 525478150 47200 47200 47200 47200 0
97 20250213 171100 525478150 47200 47200 47200 47200 0
98 20250213 171000 525478150 47200 47200 47200 47200 0
99 20250213 170900 525478150 47200 47200 47200 47200 0
100 20250213 170800 525478150 47200 47200 47200 47200 0
101 20250213 170700 525478150 47200 47200 47200 47200 0
102 20250213 170600 525478150 47200 47200 47200 47200 0
103 20250213 170500 525478150 47200 47200 47200 47200 0
104 20250213 170400 525478150 47200 47200 47200 47200 0
105 20250213 170300 525478150 47200 47200 47200 47200 0
106 20250213 170200 525478150 47200 47200 47200 47200 0
107 20250213 170100 525478150 47200 47200 47200 47200 0
108 20250213 170000 525478150 47200 47200 47200 47200 0
109 20250213 165900 525478150 47200 47200 47200 47200 0
110 20250213 165800 525478150 47200 47200 47200 47200 0
111 20250213 165700 525478150 47200 47200 47200 47200 0
112 20250213 165600 525478150 47200 47200 47200 47200 0
113 20250213 165500 525478150 47200 47200 47200 47200 0
114 20250213 165400 525478150 47200 47200 47200 47200 0
115 20250213 165300 525478150 47200 47200 47200 47200 0
116 20250213 165200 525478150 47200 47200 47200 47200 0
117 20250213 165100 525478150 47200 47200 47200 47200 0
118 20250213 165000 525478150 47200 47200 47200 47200 0
119 20250213 164900 525478150 47200 47200 47200 47200 0
120 20250213 164800 525478150 47200 47200 47200 47200 0
121 20250213 164700 525478150 47200 47200 47200 47200 0
122 20250213 164600 525478150 47200 47200 47200 47200 127
123 20250213 164500 525478150 47200 47200 47200 47200 0
124 20250213 164400 525478150 47200 47200 47200 47200 0
125 20250213 164300 525478150 47200 47200 47200 47200 0
126 20250213 164200 525478150 47200 47200 47200 47200 0
127 20250213 164100 525478150 47200 47200 47200 47200 0
128 20250213 164000 525478150 47200 47200 47200 47200 0
129 20250213 163900 525478150 47200 47200 47200 47200 0
130 20250213 163800 525478150 47200 47200 47200 47200 0
131 20250213 163700 525478150 47200 47200 47200 47200 0
132 20250213 163600 525478150 47200 47200 47200 47200 0
133 20250213 163500 525478150 47200 47200 47200 47200 0
134 20250213 163400 525478150 47200 47200 47200 47200 0
135 20250213 163300 525478150 47200 47200 47200 47200 0
136 20250213 163200 525478150 47200 47200 47200 47200 0
137 20250213 163100 525478150 47200 47200 47200 47200 0
138 20250213 163000 525478150 47200 47200 47200 47200 0
139 20250213 162900 525478150 47200 47200 47200 47200 0
140 20250213 162800 525478150 47200 47200 47200 47200 0
141 20250213 162700 525478150 47200 47200 47200 47200 0
142 20250213 162600 525478150 47200 47200 47200 47200 0
143 20250213 162500 525478150 47200 47200 47200 47200 0
144 20250213 162400 525478150 47200 47200 47200 47200 0
145 20250213 162300 525478150 47200 47200 47200 47200 0
146 20250213 162200 525478150 47200 47200 47200 47200 0
147 20250213 162100 525478150 47200 47200 47200 47200 0
148 20250213 162000 525478150 47200 47200 47200 47200 0
149 20250213 161900 525478150 47200 47200 47200 47200 0
150 20250213 161800 525478150 47200 47200 47200 47200 0
151 20250213 161700 525478150 47200 47200 47200 47200 0
152 20250213 161600 525478150 47200 47200 47200 47200 127
153 20250213 161500 525478150 47200 47200 47200 47200 0
154 20250213 161400 525478150 47200 47200 47200 47200 0
155 20250213 161300 525478150 47200 47200 47200 47200 0
156 20250213 161200 525478150 47200 47200 47200 47200 0
157 20250213 161100 525478150 47200 47200 47200 47200 0
158 20250213 161000 525478150 47200 47200 47200 47200 0
159 20250213 160900 525478150 47200 47200 47200 47200 0
160 20250213 160800 525478150 47200 47200 47200 47200 0
161 20250213 160700 525478150 47200 47200 47200 47200 0
162 20250213 160600 525478150 47200 47200 47200 47200 0
163 20250213 160500 525478150 47200 47200 47200 47200 0
164 20250213 160400 525478150 47200 47200 47200 47200 0
165 20250213 160300 525478150 47200 47200 47200 47200 0
166 20250213 160200 525478150 47200 47200 47200 47200 0
167 20250213 160100 525478150 47200 47200 47200 47200 0
168 20250213 160000 525478150 47200 47200 47200 47200 0
169 20250213 155900 525478150 47200 47200 47200 47200 0
170 20250213 155800 525478150 47200 47200 47200 47200 0
171 20250213 155700 525478150 47200 47200 47200 47200 0
172 20250213 155600 525478150 47200 47200 47200 47200 0
173 20250213 155500 525478150 47200 47200 47200 47200 0
174 20250213 155400 525478150 47200 47200 47200 47200 0
175 20250213 155300 525478150 47200 47200 47200 47200 0
176 20250213 155200 525478150 47200 47200 47200 47200 0
177 20250213 155100 525478150 47200 47200 47200 47200 0
178 20250213 155000 525478150 47200 47200 47200 47200 0
179 20250213 154900 525478150 47200 47200 47200 47200 0
180 20250213 154800 525478150 47200 47200 47200 47200 0
181 20250213 154700 525478150 47200 47200 47200 47200 0
182 20250213 154600 525478150 47200 47200 47200 47200 127
183 20250213 154500 525478150 47200 47200 47200 47200 0
184 20250213 154400 525478150 47200 47200 47200 47200 0
185 20250213 154300 525478150 47200 47200 47200 47200 0
186 20250213 154200 525478150 47200 47200 47200 47200 0
187 20250213 154100 525478150 47200 47200 47200 47200 0
188 20250213 154000 525478150 47200 47200 47200 47200 0
189 20250213 153900 525478150 47200 47200 47200 47200 0
190 20250213 153800 525478150 47200 47200 47200 47200 0
191 20250213 153700 525478150 47200 47200 47200 47200 0
192 20250213 153600 525478150 47200 47200 47200 47200 0
193 20250213 153500 525478150 47200 47200 47200 47200 0
194 20250213 153400 525478150 47200 47200 47200 47200 0
195 20250213 153300 525478150 47200 47200 47200 47200 0
196 20250213 153200 525478150 47200 47200 47200 47200 0
197 20250213 153100 525478150 47200 47200 47200 47200 0
198 20250213 153000 525478150 47200 47200 47200 47200 127
199 20250213 152900 519483750 47200 47200 47200 47200 0
200 20250213 152800 519483750 47200 47200 47200 47200 0
201 20250213 152700 519483750 47200 47200 47200 47200 0
202 20250213 152600 519483750 47200 47200 47200 47200 0
203 20250213 152500 519483750 47200 47200 47200 47200 0
204 20250213 152400 519483750 47200 47200 47200 47200 0
205 20250213 152300 519483750 47200 47200 47200 47200 0
206 20250213 152200 519483750 47200 47200 47200 47200 0
207 20250213 152100 519483750 47200 47200 47200 47200 0
208 20250213 152000 519483750 47200 47200 47200 47200 0
209 20250213 151900 519483750 47200 47150 47200 47150 41
210 20250213 151800 517550450 47100 47100 47100 47100 2
211 20250213 151700 517456250 47150 47100 47150 47100 2
212 20250213 151600 517362000 47150 47100 47150 47050 179
213 20250213 151500 508932150 47100 47100 47100 47100 20
214 20250213 151400 507990150 47100 47100 47100 47100 21
215 20250213 151300 507001050 47050 47050 47050 47050 0
216 20250213 151200 507001050 47050 47050 47050 47050 89
217 20250213 151100 502813600 47050 47100 47100 47050 43
218 20250213 151000 500790400 47050 47100 47100 47050 5
219 20250213 150900 500555100 47100 47100 47100 47100 2
220 20250213 150800 500460900 47100 47100 47100 47100 0
221 20250213 150700 500460900 47100 47100 47100 47100 29
222 20250213 150600 499095000 47100 47100 47100 47100 15
223 20250213 150500 498388500 47150 47150 47150 47100 3
224 20250213 150400 498247100 47100 47100 47100 47100 96
225 20250213 150300 493725500 47100 47100 47100 47100 0
226 20250213 150200 493725500 47100 47100 47100 47100 10
227 20250213 150100 493254500 47100 47100 47100 47100 32
228 20250213 150000 491747300 47100 47050 47100 47050 12
229 20250213 145900 491182150 47050 47050 47050 47050 3
230 20250213 145800 491041000 47100 47100 47100 47100 5
231 20250213 145700 490805500 47100 47100 47100 47100 0
232 20250213 145600 490805500 47100 47100 47100 47100 1
233 20250213 145500 490758400 47050 47150 47150 47050 33
234 20250213 145400 489204250 47150 47150 47150 47150 3
235 20250213 145300 489062800 47150 47100 47150 47100 2
236 20250213 145200 488968550 47100 47100 47100 47100 0
237 20250213 145100 488968550 47100 47100 47100 47100 24
238 20250213 145000 487838150 47100 47100 47100 47100 11
239 20250213 144900 487320050 47100 47100 47100 47100 12
240 20250213 144800 486754850 47100 47100 47100 47100 1
241 20250213 144700 486707750 47100 47100 47100 47100 3
242 20250213 144600 486566450 47100 47100 47100 47100 0
243 20250213 144500 486566450 47100 47100 47100 47100 2
244 20250213 144400 486472250 47100 47100 47100 47100 117
245 20250213 144300 480961550 47100 47100 47100 47100 5
246 20250213 144200 480726050 47100 47100 47100 47100 0
247 20250213 144100 480726050 47100 47100 47100 47050 20
248 20250213 144000 479784800 47100 47100 47100 47100 361
249 20250213 143900 462781700 47100 47150 47150 47100 21
250 20250213 143800 461792450 47100 47100 47100 47100 0
251 20250213 143700 461792450 47100 47150 47150 47100 110
252 20250213 143600 456611350 47150 47150 47150 47150 53
253 20250213 143500 454112400 47100 47100 47100 47100 17
254 20250213 143400 453311700 47150 47150 47150 47150 0
255 20250213 143300 453311700 47150 47150 47150 47150 1
256 20250213 143200 453264550 47150 47150 47150 47150 1
257 20250213 143100 453217400 47150 47150 47150 47150 0
258 20250213 143000 453217400 47150 47150 47150 47150 4
259 20250213 142900 453028800 47100 47100 47100 47100 0
260 20250213 142800 453028800 47100 47100 47100 47100 0
261 20250213 142700 453028800 47100 47100 47100 47100 3
262 20250213 142600 452887500 47100 47100 47100 47100 0
263 20250213 142500 452887500 47100 47150 47150 47100 15
264 20250213 142400 452180950 47150 47150 47150 47150 8
265 20250213 142300 451803750 47150 47100 47150 47100 60
266 20250213 142200 448974800 47100 47100 47100 47100 0
267 20250213 142100 448974800 47100 47100 47100 47100 249
268 20250213 142000 437246900 47150 47150 47150 47150 1
269 20250213 141900 437199750 47100 47100 47100 47100 0
270 20250213 141800 437199750 47100 47100 47100 47100 0
271 20250213 141700 437199750 47100 47100 47100 47100 0
272 20250213 141600 437199750 47100 47100 47100 47100 17
273 20250213 141500 436399050 47150 47150 47150 47150 0
274 20250213 141400 436399050 47150 47150 47150 47150 3
275 20250213 141300 436257600 47100 47100 47100 47100 0
276 20250213 141200 436257600 47100 47100 47100 47100 43
277 20250213 141100 434232300 47100 47100 47100 47100 0
278 20250213 141000 434232300 47100 47100 47100 47100 0
279 20250213 140900 434232300 47100 47100 47100 47100 0
280 20250213 140800 434232300 47100 47100 47100 47100 0
281 20250213 140700 434232300 47100 47100 47100 47100 19
282 20250213 140600 433337400 47100 47150 47150 47100 166
283 20250213 140500 425518450 47200 47200 47200 47200 0
284 20250213 140400 425518450 47200 47200 47200 47200 1
285 20250213 140300 425471250 47150 47150 47150 47150 0
286 20250213 140200 425471250 47150 47150 47150 47150 2
287 20250213 140100 425376950 47150 47150 47150 47150 0
288 20250213 140000 425376950 47150 47150 47150 47150 2
289 20250213 135900 425282650 47200 47100 47200 47100 3
290 20250213 135800 425141250 47100 47150 47150 47100 70
291 20250213 135700 421841950 47200 47150 47200 47150 5
292 20250213 135600 421606150 47150 47150 47150 47150 1
293 20250213 135500 421559000 47150 47150 47150 47150 16
294 20250213 135400 420804600 47150 47150 47150 47150 0
295 20250213 135300 420804600 47150 47200 47200 47150 2
296 20250213 135200 420710250 47150 47200 47200 47150 50
297 20250213 135100 418352250 47150 47200 47200 47150 2
298 20250213 135000 418257900 47150 47200 47200 47150 21
299 20250213 134900 417266750 47150 47150 47150 47150 1
300 20250213 134800 417219600 47200 47150 47200 47150 40
301 20250213 134700 415332400 47150 47150 47150 47150 2
302 20250213 134600 415238100 47200 47150 47200 47150 2
303 20250213 134500 415143750 47150 47150 47150 47150 0
304 20250213 134400 415143750 47150 47150 47150 47150 1
305 20250213 134300 415096600 47150 47150 47150 47150 17
306 20250213 134200 414295050 47150 47150 47150 47150 1
307 20250213 134100 414247900 47150 47150 47150 47150 0
308 20250213 134000 414247900 47150 47150 47150 47150 10
309 20250213 133900 413776400 47200 47200 47200 47200 0
310 20250213 133800 413776400 47200 47150 47200 47150 2
311 20250213 133700 413682050 47150 47150 47150 47150 0
312 20250213 133600 413682050 47150 47150 47150 47150 1
313 20250213 133500 413634900 47150 47150 47150 47150 53
314 20250213 133400 411135950 47150 47150 47150 47150 10
315 20250213 133300 410664450 47150 47150 47150 47150 7
316 20250213 133200 410334400 47150 47200 47200 47150 54
317 20250213 133100 407788250 47200 47150 47200 47150 2
318 20250213 133000 407693900 47150 47150 47150 47150 0
319 20250213 132900 407693900 47150 47150 47150 47150 21
320 20250213 132800 406703750 47150 47150 47150 47150 0
321 20250213 132700 406703750 47150 47150 47150 47150 6
322 20250213 132600 406420850 47150 47150 47150 47150 0
323 20250213 132500 406420850 47150 47100 47150 47100 31
324 20250213 132400 404960700 47100 47100 47100 47100 0
325 20250213 132300 404960700 47100 47100 47150 47100 87
326 20250213 132200 400862850 47100 47150 47150 47100 279
327 20250213 132100 387715650 47200 47200 47200 47200 21
328 20250213 132000 386724450 47200 47200 47200 47200 23
329 20250213 131900 385638850 47200 47200 47200 47200 2
330 20250213 131800 385544450 47200 47200 47200 47200 0
331 20250213 131700 385544450 47200 47200 47200 47200 1
332 20250213 131600 385497250 47200 47200 47200 47200 1
333 20250213 131500 385450050 47150 47150 47150 47150 0
334 20250213 131400 385450050 47150 47150 47150 47150 0
335 20250213 131300 385450050 47150 47150 47150 47150 2
336 20250213 131200 385355750 47200 47200 47200 47200 1
337 20250213 131100 385308550 47150 47150 47150 47150 0
338 20250213 131000 385308550 47150 47150 47150 47150 0
339 20250213 130900 385308550 47150 47200 47200 47150 2
340 20250213 130800 385214200 47200 47200 47200 47200 0
341 20250213 130700 385214200 47200 47200 47200 47200 0
342 20250213 130600 385214200 47200 47200 47200 47200 1
343 20250213 130500 385167000 47200 47150 47200 47150 3
344 20250213 130400 385025500 47200 47200 47200 47200 0
345 20250213 130300 385025500 47200 47200 47200 47200 0
346 20250213 130200 385025500 47200 47200 47200 47200 9
347 20250213 130100 384600700 47200 47200 47200 47200 1
348 20250213 130000 384553500 47200 47200 47200 47200 1
349 20250213 125900 384506300 47200 47200 47200 47200 1
350 20250213 125800 384459100 47200 47200 47200 47200 2
351 20250213 125700 384364700 47150 47150 47150 47150 3
352 20250213 125600 384223250 47200 47200 47200 47200 0
353 20250213 125500 384223250 47200 47200 47200 47200 0
354 20250213 125400 384223250 47200 47200 47200 47200 0
355 20250213 125300 384223250 47200 47200 47200 47150 35
356 20250213 125200 382571300 47200 47250 47250 47200 80
357 20250213 125100 378793750 47250 47300 47300 47250 31
358 20250213 125000 377327550 47300 47300 47300 47300 1
359 20250213 124900 377280250 47250 47250 47250 47250 0
360 20250213 124800 377280250 47250 47250 47250 47250 4
361 20250213 124700 377091250 47250 47250 47250 47250 0
362 20250213 124600 377091250 47250 47250 47250 47250 1
363 20250213 124500 377044000 47250 47250 47250 47250 0
364 20250213 124400 377044000 47250 47250 47250 47250 19
365 20250213 124300 376146250 47250 47250 47250 47250 0
366 20250213 124200 376146250 47250 47250 47250 47250 0
367 20250213 124100 376146250 47250 47250 47250 47250 0
368 20250213 124000 376146250 47250 47250 47250 47250 0
369 20250213 123900 376146250 47250 47250 47250 47250 41
370 20250213 123800 374209000 47250 47250 47250 47250 0
371 20250213 123700 374209000 47250 47250 47250 47250 0
372 20250213 123600 374209000 47250 47250 47250 47250 0
373 20250213 123500 374209000 47250 47200 47250 47200 2
374 20250213 123400 374114550 47200 47200 47200 47200 40
375 20250213 123300 372226550 47200 47200 47200 47200 53
376 20250213 123200 369724950 47050 47300 47300 47050 2255
377 20250213 123100 263316700 47300 47300 47300 47300 21
378 20250213 123000 262323400 47300 47300 47300 47300 0
379 20250213 122900 262323400 47300 47300 47300 47300 0
380 20250213 122800 262323400 47300 47250 47300 47250 24
381 20250213 122700 261188300 47300 47300 47350 47300 603
382 20250213 122600 232666050 47350 47350 47350 47350 0
383 20250213 122500 232666050 47350 47350 47400 47350 463
384 20250213 122400 210738300 47350 47350 47350 47350 113
385 20250213 122300 205387750 47350 47400 47400 47350 15
386 20250213 122200 204676900 47400 47400 47400 47400 2
387 20250213 122100 204582100 47400 47350 47400 47350 56
388 20250213 122000 201930200 47350 47350 47350 47350 0
389 20250213 121900 201930200 47350 47350 47350 47350 0
390 20250213 121800 201930200 47350 47400 47400 47350 13
391 20250213 121700 201314500 47400 47400 47400 47400 0
392 20250213 121600 201314500 47400 47400 47450 47400 50
393 20250213 121500 198943900 47400 47400 47400 47400 0
394 20250213 121400 198943900 47400 47400 47400 47400 28
395 20250213 121300 197616700 47450 47450 47450 47450 19
396 20250213 121200 196715150 47400 47400 47400 47400 13
397 20250213 121100 196098950 47450 47450 47450 47450 20
398 20250213 121000 195149950 47450 47450 47450 47450 0
399 20250213 120900 195149950 47450 47450 47450 47450 0
400 20250213 120800 195149950 47450 47450 47450 47450 2
401 20250213 120700 195055050 47450 47450 47450 47450 1
402 20250213 120600 195007600 47450 47450 47450 47450 0
403 20250213 120500 195007600 47450 47500 47500 47450 2
404 20250213 120400 194912650 47500 47500 47500 47500 1
405 20250213 120300 194865150 47450 47450 47450 47450 1
406 20250213 120200 194817700 47450 47450 47450 47450 0
407 20250213 120100 194817700 47450 47500 47500 47450 2
408 20250213 120000 194722750 47500 47450 47500 47450 49
409 20250213 115900 192397650 47450 47450 47450 47450 1
410 20250213 115800 192350200 47450 47450 47450 47450 38
411 20250213 115700 190547100 47450 47450 47450 47450 0
412 20250213 115600 190547100 47450 47450 47450 47450 1
413 20250213 115500 190499650 47450 47400 47450 47400 2
414 20250213 115400 190404800 47450 47450 47450 47450 0
415 20250213 115300 190404800 47450 47450 47450 47450 0
416 20250213 115200 190404800 47450 47450 47450 47450 1
417 20250213 115100 190357350 47450 47450 47450 47450 0
418 20250213 115000 190357350 47450 47450 47450 47450 0
419 20250213 114900 190357350 47450 47450 47450 47450 0
420 20250213 114800 190357350 47450 47450 47450 47450 1
421 20250213 114700 190309900 47400 47400 47400 47400 1
422 20250213 114600 190262500 47450 47450 47450 47450 0
423 20250213 114500 190262500 47450 47450 47450 47450 1
424 20250213 114400 190215050 47450 47450 47450 47450 0
425 20250213 114300 190215050 47450 47450 47450 47450 0
426 20250213 114200 190215050 47450 47450 47450 47450 0
427 20250213 114100 190215050 47450 47450 47450 47450 1
428 20250213 114000 190167600 47450 47450 47450 47450 10
429 20250213 113900 189693100 47450 47450 47450 47450 0
430 20250213 113800 189693100 47450 47450 47450 47450 7
431 20250213 113700 189360950 47450 47450 47450 47450 12
432 20250213 113600 188791550 47400 47400 47400 47400 0
433 20250213 113500 188791550 47400 47400 47400 47400 1
434 20250213 113400 188744150 47450 47400 47450 47400 2
435 20250213 113300 188649300 47400 47400 47400 47400 2
436 20250213 113200 188554500 47400 47400 47400 47400 0
437 20250213 113100 188554500 47400 47400 47400 47400 0
438 20250213 113000 188554500 47400 47400 47400 47400 0
439 20250213 112900 188554500 47400 47400 47400 47400 0
440 20250213 112800 188554500 47400 47400 47400 47400 3
441 20250213 112700 188412300 47450 47450 47450 47450 0
442 20250213 112600 188412300 47450 47450 47450 47450 1
443 20250213 112500 188364850 47450 47450 47450 47450 0
444 20250213 112400 188364850 47450 47450 47450 47450 0
445 20250213 112300 188364850 47450 47450 47450 47450 1
446 20250213 112200 188317400 47450 47450 47450 47450 0
447 20250213 112100 188317400 47450 47450 47450 47450 1
448 20250213 112000 188269950 47450 47450 47450 47450 0
449 20250213 111900 188269950 47450 47450 47450 47450 22
450 20250213 111800 187226050 47500 47500 47500 47500 24
451 20250213 111700 186086050 47450 47450 47450 47450 24
452 20250213 111600 184947250 47450 47450 47450 47450 12
453 20250213 111500 184377850 47400 47400 47400 47400 7
454 20250213 111400 184046050 47400 47400 47400 47400 0
455 20250213 111300 184046050 47400 47400 47400 47400 2
456 20250213 111200 183951250 47400 47400 47400 47400 0
457 20250213 111100 183951250 47400 47400 47400 47400 1
458 20250213 111000 183903850 47400 47400 47400 47400 1
459 20250213 110900 183856450 47400 47400 47400 47400 0
460 20250213 110800 183856450 47400 47400 47400 47400 1
461 20250213 110700 183809050 47400 47400 47400 47400 9
462 20250213 110600 183382450 47400 47400 47400 47400 1
463 20250213 110500 183335050 47400 47400 47400 47400 0
464 20250213 110400 183335050 47400 47400 47400 47400 1
465 20250213 110300 183287650 47400 47400 47400 47400 0
466 20250213 110200 183287650 47400 47400 47400 47400 25
467 20250213 110100 182102650 47400 47400 47400 47400 0
468 20250213 110000 182102650 47400 47400 47450 47400 67
469 20250213 105900 178926600 47400 47400 47400 47400 1
470 20250213 105800 178879200 47400 47400 47400 47400 9
471 20250213 105700 178452600 47400 47400 47400 47350 117
472 20250213 105600 172910700 47400 47400 47400 47400 9
473 20250213 105500 172484100 47400 47400 47450 47400 12
474 20250213 105400 171915250 47450 47450 47450 47450 3
475 20250213 105300 171772900 47450 47450 47450 47450 1
476 20250213 105200 171725450 47500 47500 47500 47500 2
477 20250213 105100 171630450 47500 47500 47500 47500 4
478 20250213 105000 171440450 47550 47450 47550 47450 242
479 20250213 104900 159934900 47450 47350 47450 47350 115
480 20250213 104800 154488450 47350 47350 47350 47350 5
481 20250213 104700 154251700 47350 47350 47350 47350 12
482 20250213 104600 153683500 47350 47350 47350 47350 1
483 20250213 104500 153636150 47350 47350 47350 47350 5
484 20250213 104400 153399400 47350 47300 47350 47300 2
485 20250213 104300 153304750 47300 47350 47350 47300 4
486 20250213 104200 153115450 47350 47350 47350 47350 2
487 20250213 104100 153020750 47350 47350 47350 47350 1
488 20250213 104000 152973400 47350 47350 47350 47350 0
489 20250213 103900 152973400 47350 47350 47350 47350 3
490 20250213 103800 152831350 47300 47300 47300 47300 21
491 20250213 103700 151838050 47350 47350 47350 47350 1
492 20250213 103600 151790700 47350 47350 47350 47350 0
493 20250213 103500 151790700 47350 47350 47350 47350 1
494 20250213 103400 151743350 47300 47300 47300 47300 20
495 20250213 103300 150797350 47300 47350 47350 47300 17
496 20250213 103200 149992750 47350 47350 47350 47350 1
497 20250213 103100 149945400 47300 47350 47350 47300 17
498 20250213 103000 149141250 47350 47350 47350 47350 2
499 20250213 102900 149046550 47350 47350 47350 47350 0
500 20250213 102800 149046550 47350 47350 47350 47350 1
501 20250213 102700 148999200 47350 47350 47350 47350 3
502 20250213 102600 148857150 47350 47350 47350 47350 2
503 20250213 102500 148762450 47350 47350 47350 47350 6
504 20250213 102400 148478350 47350 47350 47350 47350 0
505 20250213 102300 148478350 47350 47350 47350 47350 0
506 20250213 102200 148478350 47350 47300 47350 47300 2
507 20250213 102100 148383700 47350 47300 47350 47300 11
508 20250213 102000 147863350 47300 47300 47300 47300 36
509 20250213 101900 146160550 47350 47300 47350 47300 59
510 20250213 101800 143369800 47300 47450 47450 47300 579
511 20250213 101700 115932300 47450 47500 47500 47450 11
512 20250213 101600 115410300 47450 47450 47450 47450 1
513 20250213 101500 115362850 47550 47550 47550 47550 0
514 20250213 101400 115362850 47550 47450 47550 47450 2
515 20250213 101300 115267850 47500 47500 47500 47500 0
516 20250213 101200 115267850 47500 47500 47500 47500 1
517 20250213 101100 115220350 47450 47450 47450 47450 0
518 20250213 101000 115220350 47450 47450 47450 47450 1
519 20250213 100900 115172900 47400 47400 47400 47400 2
520 20250213 100800 115078100 47400 47400 47550 47400 102
521 20250213 100700 110236500 47400 47400 47400 47400 20
522 20250213 100600 109288500 47400 47400 47400 47400 0
523 20250213 100500 109288500 47400 47400 47400 47400 1
524 20250213 100400 109241100 47400 47400 47400 47400 2
525 20250213 100300 109146300 47400 47400 47400 47400 0
526 20250213 100200 109146300 47400 47400 47400 47400 1
527 20250213 100100 109098900 47400 47400 47400 47400 24
528 20250213 100000 107961300 47400 47400 47400 47400 0
529 20250213 095900 107961300 47400 47400 47400 47350 52
530 20250213 095800 105498950 47400 47400 47400 47400 10
531 20250213 095700 105024950 47400 47400 47400 47400 1
532 20250213 095600 104977550 47350 47350 47350 47350 1
533 20250213 095500 104930200 47400 47450 47450 47400 17
534 20250213 095400 104124300 47450 47400 47450 47400 2
535 20250213 095300 104029450 47450 47450 47450 47450 0
536 20250213 095200 104029450 47450 47400 47450 47400 4
537 20250213 095100 103839750 47450 47450 47450 47450 0
538 20250213 095000 103839750 47450 47450 47450 47450 2
539 20250213 094900 103744850 47450 47450 47450 47450 0
540 20250213 094800 103744850 47450 47450 47450 47450 1
541 20250213 094700 103697400 47400 47400 47400 47400 0
542 20250213 094600 103697400 47400 47400 47400 47400 1
543 20250213 094500 103650000 47400 47400 47400 47400 2
544 20250213 094400 103555200 47350 47350 47350 47350 1
545 20250213 094300 103507850 47400 47450 47550 47400 103
546 20250213 094200 98625250 47550 47450 47550 47400 67
547 20250213 094100 95446100 47450 47400 47450 47400 155
548 20250213 094000 88099050 47300 47300 47300 47300 0
549 20250213 093900 88099050 47300 47300 47300 47300 2
550 20250213 093800 88004450 47400 47400 47400 47400 2
551 20250213 093700 87909650 47300 47300 47300 47300 1
552 20250213 093600 87862350 47300 47300 47300 47300 0
553 20250213 093500 87862350 47300 47400 47400 47300 2
554 20250213 093400 87767650 47300 47300 47300 47300 36
555 20250213 093300 86064850 47300 47300 47300 47300 3
556 20250213 093200 85922950 47300 47400 47400 47300 36
557 20250213 093100 84218550 47350 47400 47400 47350 4
558 20250213 093000 84029000 47350 47400 47400 47300 89
559 20250213 092900 79810750 47400 47350 47400 47350 72
560 20250213 092800 76401200 47350 47300 47350 47300 11
561 20250213 092700 75880850 47300 47350 47350 47300 42
562 20250213 092600 73892200 47350 47350 47350 47350 12
563 20250213 092500 73324000 47300 47300 47300 47300 1
564 20250213 092400 73276700 47300 47300 47300 47300 0
565 20250213 092300 73276700 47300 47250 47300 47250 374
566 20250213 092200 55601900 47250 47450 47450 47250 560
567 20250213 092100 29063400 47450 47600 47600 47450 173
568 20250213 092000 20838850 47600 47600 47600 47600 2
569 20250213 091900 20743650 47600 47600 47600 47600 1
570 20250213 091800 20696050 47600 47600 47600 47600 0
571 20250213 091700 20696050 47600 47600 47600 47600 1
572 20250213 091600 20648450 47600 47600 47600 47600 0
573 20250213 091500 20648450 47600 47600 47600 47600 3
574 20250213 091400 20505650 47700 47700 47700 47700 5
575 20250213 091300 20267150 47700 47750 47750 47700 8
576 20250213 091200 19885250 47750 47750 47750 47750 1
577 20250213 091100 19837500 47800 47800 47800 47750 59
578 20250213 091000 17019150 47800 47800 47800 47800 2
579 20250213 090900 16923550 47800 47800 47800 47800 3
580 20250213 090800 16780150 47800 47800 47800 47800 0
581 20250213 090700 16780150 47800 47800 47800 47800 0
582 20250213 090600 16780150 47800 47800 47800 47800 0
583 20250213 090500 16780150 47800 47800 47800 47800 275
584 20250213 090400 3635150 47750 47750 47750 47750 2
585 20250213 090300 3539650 47750 47800 47800 47750 11
586 20250213 090200 3014200 47800 47800 47800 47800 1
587 20250213 090100 2966400 47750 47800 48000 47750 34
588 20250213 090000 1339800 47850 47850 47850 47850 28