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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

587
005090/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184500,614654750,22650,22650,22650,22650,782
20250214,184400,614654750,22650,22650,22650,22650,0
20250214,184300,614654750,22650,22650,22650,22650,0
20250214,184200,614654750,22650,22650,22650,22650,0
20250214,184100,614654750,22650,22650,22650,22650,0
20250214,184000,614654750,22650,22650,22650,22650,0
20250214,183900,614654750,22650,22650,22650,22650,0
20250214,183800,614654750,22650,22650,22650,22650,0
20250214,183700,614654750,22650,22650,22650,22650,0
20250214,183600,614654750,22650,22650,22650,22650,0
20250214,183500,614654750,22650,22650,22650,22650,0
20250214,183400,614654750,22650,22650,22650,22650,0
20250214,183300,614654750,22650,22650,22650,22650,0
20250214,183200,614654750,22650,22650,22650,22650,0
20250214,183100,614654750,22650,22650,22650,22650,0
20250214,183000,614654750,22650,22650,22650,22650,0
20250214,182900,614654750,22650,22650,22650,22650,0
20250214,182800,614654750,22650,22650,22650,22650,0
20250214,182700,614654750,22650,22650,22650,22650,0
20250214,182600,614654750,22650,22650,22650,22650,0
20250214,182500,614654750,22650,22650,22650,22650,0
20250214,182400,614654750,22650,22650,22650,22650,0
20250214,182300,614654750,22650,22650,22650,22650,0
20250214,182200,614654750,22650,22650,22650,22650,0
20250214,182100,614654750,22650,22650,22650,22650,0
20250214,182000,614654750,22650,22650,22650,22650,0
20250214,181900,614654750,22650,22650,22650,22650,0
20250214,181800,614654750,22650,22650,22650,22650,0
20250214,181700,614654750,22650,22650,22650,22650,0
20250214,181600,614654750,22650,22650,22650,22650,0
20250214,181500,614654750,22650,22650,22650,22650,782
20250214,181400,614654750,22650,22650,22650,22650,0
20250214,181300,614654750,22650,22650,22650,22650,0
20250214,181200,614654750,22650,22650,22650,22650,0
20250214,181100,614654750,22650,22650,22650,22650,0
20250214,181000,614654750,22650,22650,22650,22650,0
20250214,180900,614654750,22650,22650,22650,22650,0
20250214,180800,614654750,22650,22650,22650,22650,0
20250214,180700,614654750,22650,22650,22650,22650,0
20250214,180600,614654750,22650,22650,22650,22650,0
20250214,180500,614654750,22650,22650,22650,22650,0
20250214,180400,614654750,22650,22650,22650,22650,0
20250214,180300,614654750,22650,22650,22650,22650,0
20250214,180200,614654750,22650,22650,22650,22650,0
20250214,180100,614654750,22650,22650,22650,22650,0
20250214,180000,614654750,22650,22650,22650,22650,0
20250214,175900,614654750,22650,22650,22650,22650,0
20250214,175800,614654750,22650,22650,22650,22650,0
20250214,175700,614654750,22650,22650,22650,22650,0
20250214,175600,614654750,22650,22650,22650,22650,0
20250214,175500,614654750,22650,22650,22650,22650,0
20250214,175400,614654750,22650,22650,22650,22650,0
20250214,175300,614654750,22650,22650,22650,22650,0
20250214,175200,614654750,22650,22650,22650,22650,0
20250214,175100,614654750,22650,22650,22650,22650,0
20250214,175000,614654750,22650,22650,22650,22650,0
20250214,174900,614654750,22650,22650,22650,22650,0
20250214,174800,614654750,22650,22650,22650,22650,0
20250214,174700,614654750,22650,22650,22650,22650,0
20250214,174600,614654750,22650,22650,22650,22650,0
20250214,174500,614654750,22650,22650,22650,22650,782
20250214,174400,614654750,22650,22650,22650,22650,0
20250214,174300,614654750,22650,22650,22650,22650,0
20250214,174200,614654750,22650,22650,22650,22650,0
20250214,174100,614654750,22650,22650,22650,22650,0
20250214,174000,614654750,22650,22650,22650,22650,0
20250214,173900,614654750,22650,22650,22650,22650,0
20250214,173800,614654750,22650,22650,22650,22650,0
20250214,173700,614654750,22650,22650,22650,22650,0
20250214,173600,614654750,22650,22650,22650,22650,0
20250214,173500,614654750,22650,22650,22650,22650,0
20250214,173400,614654750,22650,22650,22650,22650,0
20250214,173300,614654750,22650,22650,22650,22650,0
20250214,173200,614654750,22650,22650,22650,22650,0
20250214,173100,614654750,22650,22650,22650,22650,0
20250214,173000,614654750,22650,22650,22650,22650,0
20250214,172900,614654750,22650,22650,22650,22650,0
20250214,172800,614654750,22650,22650,22650,22650,0
20250214,172700,614654750,22650,22650,22650,22650,0
20250214,172600,614654750,22650,22650,22650,22650,0
20250214,172500,614654750,22650,22650,22650,22650,0
20250214,172400,614654750,22650,22650,22650,22650,0
20250214,172300,614654750,22650,22650,22650,22650,0
20250214,172200,614654750,22650,22650,22650,22650,0
20250214,172100,614654750,22650,22650,22650,22650,0
20250214,172000,614654750,22650,22650,22650,22650,0
20250214,171900,614654750,22650,22650,22650,22650,0
20250214,171800,614654750,22650,22650,22650,22650,0
20250214,171700,614654750,22650,22650,22650,22650,0
20250214,171600,614654750,22650,22650,22650,22650,0
20250214,171500,614654750,22650,22650,22650,22650,782
20250214,171400,614654750,22650,22650,22650,22650,0
20250214,171300,614654750,22650,22650,22650,22650,0
20250214,171200,614654750,22650,22650,22650,22650,0
20250214,171100,614654750,22650,22650,22650,22650,0
20250214,171000,614654750,22650,22650,22650,22650,0
20250214,170900,614654750,22650,22650,22650,22650,0
20250214,170800,614654750,22650,22650,22650,22650,0
20250214,170700,614654750,22650,22650,22650,22650,0
20250214,170600,614654750,22650,22650,22650,22650,0
20250214,170500,614654750,22650,22650,22650,22650,0
20250214,170400,614654750,22650,22650,22650,22650,0
20250214,170300,614654750,22650,22650,22650,22650,0
20250214,170200,614654750,22650,22650,22650,22650,0
20250214,170100,614654750,22650,22650,22650,22650,0
20250214,170000,614654750,22650,22650,22650,22650,0
20250214,165900,614654750,22650,22650,22650,22650,0
20250214,165800,614654750,22650,22650,22650,22650,0
20250214,165700,614654750,22650,22650,22650,22650,0
20250214,165600,614654750,22650,22650,22650,22650,0
20250214,165500,614654750,22650,22650,22650,22650,0
20250214,165400,614654750,22650,22650,22650,22650,0
20250214,165300,614654750,22650,22650,22650,22650,0
20250214,165200,614654750,22650,22650,22650,22650,0
20250214,165100,614654750,22650,22650,22650,22650,0
20250214,165000,614654750,22650,22650,22650,22650,0
20250214,164900,614654750,22650,22650,22650,22650,0
20250214,164800,614654750,22650,22650,22650,22650,0
20250214,164700,614654750,22650,22650,22650,22650,0
20250214,164600,614654750,22650,22650,22650,22650,0
20250214,164500,614654750,22650,22650,22650,22650,782
20250214,164400,614654750,22650,22650,22650,22650,0
20250214,164300,614654750,22650,22650,22650,22650,0
20250214,164200,614654750,22650,22650,22650,22650,0
20250214,164100,614654750,22650,22650,22650,22650,0
20250214,164000,614654750,22650,22650,22650,22650,0
20250214,163900,614654750,22650,22650,22650,22650,0
20250214,163800,614654750,22650,22650,22650,22650,0
20250214,163700,614654750,22650,22650,22650,22650,0
20250214,163600,614654750,22650,22650,22650,22650,0
20250214,163500,614654750,22650,22650,22650,22650,0
20250214,163400,614654750,22650,22650,22650,22650,0
20250214,163300,614654750,22650,22650,22650,22650,0
20250214,163200,614654750,22650,22650,22650,22650,0
20250214,163100,614654750,22650,22650,22650,22650,0
20250214,163000,614654750,22650,22650,22650,22650,0
20250214,162900,614654750,22650,22650,22650,22650,0
20250214,162800,614654750,22650,22650,22650,22650,0
20250214,162700,614654750,22650,22650,22650,22650,0
20250214,162600,614654750,22650,22650,22650,22650,0
20250214,162500,614654750,22650,22650,22650,22650,0
20250214,162400,614654750,22650,22650,22650,22650,0
20250214,162300,614654750,22650,22650,22650,22650,0
20250214,162200,614654750,22650,22650,22650,22650,0
20250214,162100,614654750,22650,22650,22650,22650,0
20250214,162000,614654750,22650,22650,22650,22650,0
20250214,161900,614654750,22650,22650,22650,22650,0
20250214,161800,614654750,22650,22650,22650,22650,0
20250214,161700,614654750,22650,22650,22650,22650,0
20250214,161600,614654750,22650,22650,22650,22650,0
20250214,161500,614654750,22650,22650,22650,22650,782
20250214,161400,614654750,22650,22650,22650,22650,0
20250214,161300,614654750,22650,22650,22650,22650,0
20250214,161200,614654750,22650,22650,22650,22650,0
20250214,161100,614654750,22650,22650,22650,22650,0
20250214,161000,614654750,22650,22650,22650,22650,0
20250214,160900,614654750,22650,22650,22650,22650,0
20250214,160800,614654750,22650,22650,22650,22650,0
20250214,160700,614654750,22650,22650,22650,22650,0
20250214,160600,614654750,22650,22650,22650,22650,0
20250214,160500,614654750,22650,22650,22650,22650,0
20250214,160400,614654750,22650,22650,22650,22650,0
20250214,160300,614654750,22650,22650,22650,22650,0
20250214,160200,614654750,22650,22650,22650,22650,0
20250214,160100,614654750,22650,22650,22650,22650,0
20250214,160000,614654750,22650,22650,22650,22650,0
20250214,155900,614654750,22650,22650,22650,22650,0
20250214,155800,614654750,22650,22650,22650,22650,0
20250214,155700,614654750,22650,22650,22650,22650,0
20250214,155600,614654750,22650,22650,22650,22650,0
20250214,155500,614654750,22650,22650,22650,22650,0
20250214,155400,614654750,22650,22650,22650,22650,0
20250214,155300,614654750,22650,22650,22650,22650,0
20250214,155200,614654750,22650,22650,22650,22650,0
20250214,155100,614654750,22650,22650,22650,22650,0
20250214,155000,614654750,22650,22650,22650,22650,0
20250214,154900,614654750,22650,22650,22650,22650,0
20250214,154800,614654750,22650,22650,22650,22650,0
20250214,154700,614654750,22650,22650,22650,22650,0
20250214,154600,614654750,22650,22650,22650,22650,0
20250214,154500,614654750,22650,22650,22650,22650,782
20250214,154400,614654750,22650,22650,22650,22650,0
20250214,154300,614654750,22650,22650,22650,22650,0
20250214,154200,614654750,22650,22650,22650,22650,0
20250214,154100,614654750,22650,22650,22650,22650,0
20250214,154000,614654750,22650,22650,22650,22650,0
20250214,153900,614654750,22650,22650,22650,22650,0
20250214,153800,614654750,22650,22650,22650,22650,0
20250214,153700,614654750,22650,22650,22650,22650,0
20250214,153600,614654750,22650,22650,22650,22650,0
20250214,153500,614654750,22650,22650,22650,22650,0
20250214,153400,614654750,22650,22650,22650,22650,0
20250214,153300,614654750,22650,22650,22650,22650,0
20250214,153200,614654750,22650,22650,22650,22650,0
20250214,153100,614654750,22650,22650,22650,22650,0
20250214,153000,614654750,22650,22650,22650,22650,782
20250214,152900,596942450,22650,22650,22650,22650,0
20250214,152800,596942450,22650,22650,22650,22650,0
20250214,152700,596942450,22650,22650,22650,22650,0
20250214,152600,596942450,22650,22650,22650,22650,0
20250214,152500,596942450,22650,22650,22650,22650,0
20250214,152400,596942450,22650,22650,22650,22650,0
20250214,152300,596942450,22650,22650,22650,22650,0
20250214,152200,596942450,22650,22650,22650,22650,0
20250214,152100,596942450,22650,22650,22650,22650,0
20250214,152000,596942450,22650,22650,22650,22650,0
20250214,151900,596942450,22650,22650,22650,22650,70
20250214,151800,595356950,22650,22650,22650,22650,102
20250214,151700,593046650,22700,22650,22700,22650,8
20250214,151600,592865350,22650,22650,22650,22650,150
20250214,151500,589467850,22650,22650,22650,22650,0
20250214,151400,589467850,22650,22650,22650,22650,1
20250214,151300,589445200,22700,22650,22700,22650,11
20250214,151200,589196000,22650,22650,22650,22650,108
20250214,151100,586749800,22650,22700,22700,22650,113
20250214,151000,584184950,22700,22700,22700,22650,114
20250214,150900,581597200,22700,22650,22700,22650,19
20250214,150800,581166750,22650,22700,22700,22650,14
20250214,150700,580849150,22650,22650,22650,22650,0
20250214,150600,580849150,22650,22700,22700,22650,6
20250214,150500,580713200,22650,22700,22700,22650,6
20250214,150400,580577250,22700,22650,22700,22650,365
20250214,150300,572309000,22650,22650,22650,22650,4
20250214,150200,572218400,22700,22700,22700,22700,21
20250214,150100,571741700,22700,22650,22700,22650,13
20250214,150000,571447100,22700,22700,22700,22700,3
20250214,145900,571379000,22700,22700,22750,22700,224
20250214,145800,566294150,22650,22650,22650,22650,5
20250214,145700,566180900,22650,22700,22700,22650,15
20250214,145600,565840650,22700,22700,22750,22700,304
20250214,145500,558939750,22750,22700,22750,22700,146
20250214,145400,555625500,22750,22750,22750,22750,20
20250214,145300,555170500,22700,22700,22700,22700,60
20250214,145200,553808500,22700,22700,22700,22700,20
20250214,145100,553354500,22700,22700,22700,22700,5
20250214,145000,553241000,22750,22700,22750,22700,6
20250214,144900,553104750,22700,22700,22700,22700,2
20250214,144800,553059350,22700,22700,22700,22700,4
20250214,144700,552968550,22700,22700,22700,22700,0
20250214,144600,552968550,22700,22700,22750,22700,16
20250214,144500,552605250,22750,22750,22750,22750,2
20250214,144400,552559750,22750,22750,22750,22750,5
20250214,144300,552446000,22750,22750,22750,22750,1
20250214,144200,552423250,22750,22700,22750,22700,6
20250214,144100,552287000,22750,22750,22750,22750,3
20250214,144000,552218750,22800,22800,22800,22800,0
20250214,143900,552218750,22800,22700,22800,22700,680
20250214,143800,536728200,22700,22700,22700,22700,18
20250214,143700,536319600,22700,22700,22700,22700,120
20250214,143600,533595600,22700,22650,22700,22650,7
20250214,143500,533436950,22650,22650,22650,22650,0
20250214,143400,533436950,22650,22650,22700,22650,10
20250214,143300,533210400,22700,22700,22700,22700,3
20250214,143200,533142300,22700,22700,22700,22700,7
20250214,143100,532983400,22700,22700,22700,22650,7
20250214,143000,532824700,22650,22650,22700,22650,130
20250214,142900,529875150,22700,22650,22700,22650,6
20250214,142800,529739200,22650,22700,22700,22650,22
20250214,142700,529240850,22700,22700,22700,22700,23
20250214,142600,528718750,22650,22650,22700,22650,43
20250214,142500,527744200,22700,22650,22700,22650,3
20250214,142400,527676150,22650,22650,22700,22650,27
20250214,142300,527064550,22700,22650,22700,22650,8
20250214,142200,526883200,22650,22650,22650,22650,22
20250214,142100,526384900,22650,22650,22700,22650,29
20250214,142000,525727950,22650,22650,22650,22650,1
20250214,141900,525705300,22700,22650,22700,22650,215
20250214,141800,520835400,22700,22700,22700,22700,1
20250214,141700,520812700,22650,22650,22650,22650,22
20250214,141600,520314400,22650,22700,22700,22650,5
20250214,141500,520201100,22650,22650,22700,22650,48
20250214,141400,519112900,22700,22650,22700,22650,29
20250214,141300,518455900,22700,22650,22700,22650,6
20250214,141200,518319950,22700,22650,22700,22650,23
20250214,141100,517798950,22650,22650,22700,22650,11
20250214,141000,517549750,22650,22700,22700,22650,24
20250214,140900,517006050,22650,22700,22700,22650,6
20250214,140800,516870050,22650,22700,22700,22650,23
20250214,140700,516349050,22650,22700,22700,22650,35
20250214,140600,515554800,22650,22650,22700,22650,49
20250214,140500,514444900,22650,22650,22650,22650,22
20250214,140400,513946600,22650,22650,22650,22650,4
20250214,140300,513856000,22650,22650,22650,22650,27
20250214,140200,513244450,22650,22650,22650,22650,0
20250214,140100,513244450,22650,22700,22700,22650,28
20250214,140000,512610200,22650,22650,22650,22650,5
20250214,135900,512496950,22650,22650,22650,22650,27
20250214,135800,511885400,22650,22650,22650,22650,22
20250214,135700,511387100,22700,22650,22700,22650,207
20250214,135600,506695600,22650,22650,22650,22650,27
20250214,135500,506084050,22650,22650,22650,22650,1
20250214,135400,506061400,22650,22650,22650,22650,26
20250214,135300,505472500,22650,22650,22650,22650,0
20250214,135200,505472500,22650,22650,22650,22650,33
20250214,135100,504725050,22650,22650,22650,22650,110
20250214,135000,502233550,22650,22700,22700,22650,24
20250214,134900,501689850,22650,22650,22700,22650,57
20250214,134800,500398350,22650,22650,22650,22650,5
20250214,134700,500285100,22650,22650,22650,22650,27
20250214,134600,499673550,22650,22650,22650,22650,0
20250214,134500,499673550,22650,22650,22650,22650,21
20250214,134400,499197900,22650,22650,22650,22650,10
20250214,134300,498971400,22650,22650,22650,22650,22
20250214,134200,498473100,22650,22600,22650,22600,28
20250214,134100,497840000,22600,22650,22650,22600,99
20250214,134000,495602050,22650,22700,22700,22650,28
20250214,133900,494967800,22650,22650,22650,22650,4
20250214,133800,494877200,22650,22700,22700,22650,29
20250214,133700,494220050,22700,22650,22700,22600,37
20250214,133600,493381850,22650,22650,22650,22600,29
20250214,133500,492725250,22650,22650,22650,22650,11
20250214,133400,492476100,22650,22700,22700,22650,24
20250214,133300,491931550,22650,22600,22650,22600,28
20250214,133200,491298500,22650,22700,22700,22650,706
20250214,133100,475307500,22650,22650,22650,22650,46
20250214,133000,474265600,22650,22650,22650,22650,0
20250214,132900,474265600,22650,22650,22700,22650,36
20250214,132800,473450000,22650,22700,22700,22650,51
20250214,132700,472292350,22650,22700,22700,22650,29
20250214,132600,471635350,22700,22650,22700,22650,23
20250214,132500,471114350,22650,22650,22650,22650,5
20250214,132400,471001100,22700,22650,22700,22650,29
20250214,132300,470344150,22650,22700,22700,22650,137
20250214,132200,467240900,22650,22700,22700,22650,26
20250214,132100,466651800,22650,22650,22650,22650,5
20250214,132000,466538550,22700,22650,22700,22650,23
20250214,131900,466017550,22650,22650,22650,22650,23
20250214,131800,465496600,22700,22650,22700,22650,19
20250214,131700,465065400,22650,22700,22700,22650,31
20250214,131600,464363200,22700,22700,22700,22700,0
20250214,131500,464363200,22700,22750,22750,22700,8
20250214,131400,464181550,22700,22700,22700,22700,8
20250214,131300,463999950,22700,22700,22700,22700,26
20250214,131200,463409750,22700,22700,22700,22650,31
20250214,131100,462706250,22700,22700,22700,22700,10
20250214,131000,462479250,22700,22700,22700,22700,86
20250214,130900,460527050,22700,22750,22750,22700,8
20250214,130800,460345350,22700,22700,22700,22700,22
20250214,130700,459845950,22750,22750,22750,22700,56
20250214,130600,458572200,22700,22700,22700,22700,27
20250214,130500,457959300,22700,22700,22700,22700,21
20250214,130400,457482600,22700,22750,22750,22700,24
20250214,130300,456937700,22750,22700,22750,22700,123
20250214,130200,454145550,22750,22700,22750,22700,10
20250214,130100,453918500,22750,22750,22750,22750,25
20250214,130000,453349750,22700,22650,22700,22650,7
20250214,125900,453190900,22750,22700,22750,22700,108
20250214,125800,450735100,22700,22700,22700,22650,22
20250214,125700,450235950,22700,22750,22750,22700,7
20250214,125600,450076900,22750,22750,22750,22750,3
20250214,125500,450008650,22650,22650,22700,22650,26
20250214,125400,449418750,22700,22700,22700,22700,1
20250214,125300,449396050,22700,22700,22700,22700,25
20250214,125200,448828550,22650,22650,22650,22650,5
20250214,125100,448715300,22650,22650,22650,22650,1
20250214,125000,448692650,22650,22650,22700,22650,13
20250214,124900,448398000,22650,22650,22650,22650,0
20250214,124800,448398000,22650,22650,22650,22650,1
20250214,124700,448375350,22650,22700,22700,22650,9
20250214,124600,448171250,22700,22750,22750,22700,11
20250214,124500,447921500,22700,22700,22700,22700,11
20250214,124400,447671800,22750,22700,22750,22700,24
20250214,124300,447126900,22650,22600,22650,22600,9
20250214,124200,446923300,22650,22650,22650,22650,804
20250214,124100,428712700,22650,22600,22650,22600,11
20250214,124000,428463600,22650,22600,22650,22600,557
20250214,123900,415847750,22600,22600,22600,22600,5
20250214,123800,415734750,22650,22650,22650,22650,0
20250214,123700,415734750,22650,22650,22650,22650,4
20250214,123600,415644150,22650,22650,22650,22650,1
20250214,123500,415621500,22650,22650,22650,22600,9
20250214,123400,415417850,22600,22600,22600,22600,3000
20250214,123300,347617850,22650,22650,22650,22650,176
20250214,123200,343631450,22650,22600,22650,22600,146
20250214,123100,340331650,22700,22650,22700,22650,8
20250214,123000,340150350,22700,22650,22700,22650,15
20250214,122900,339810550,22650,22650,22650,22650,0
20250214,122800,339810550,22650,22650,22650,22650,16
20250214,122700,339448150,22600,22600,22600,22600,5
20250214,122600,339335150,22650,22650,22650,22650,1000
20250214,122500,316685150,22650,22700,22700,22650,6
20250214,122400,316549150,22700,22700,22700,22700,1
20250214,122300,316526450,22650,22650,22650,22650,5
20250214,122200,316413200,22650,22700,22700,22650,7
20250214,122100,316254600,22700,22650,22700,22650,10
20250214,122000,316028050,22650,22650,22650,22650,4
20250214,121900,315937450,22650,22650,22650,22650,5
20250214,121800,315824200,22650,22700,22700,22650,6
20250214,121700,315688250,22700,22700,22700,22700,3
20250214,121600,315620150,22700,22650,22700,22650,133
20250214,121500,312601300,22650,22700,22700,22650,7
20250214,121400,312442650,22700,22700,22700,22700,0
20250214,121300,312442650,22700,22650,22700,22650,2
20250214,121200,312397300,22700,22650,22700,22650,8
20250214,121100,312215950,22700,22700,22700,22700,0
20250214,121000,312215950,22700,22750,22750,22700,5
20250214,120900,312102400,22650,22650,22650,22650,140
20250214,120800,308931400,22650,22700,22700,22650,11
20250214,120700,308681750,22750,22750,22750,22750,3
20250214,120600,308613500,22750,22750,22750,22700,7
20250214,120500,308454450,22700,22750,22750,22700,6
20250214,120400,308318150,22700,22700,22700,22700,5
20250214,120300,308204650,22650,22750,22750,22650,122
20250214,120200,305437300,22750,22750,22750,22750,1
20250214,120100,305414550,22700,22700,22700,22700,0
20250214,120000,305414550,22700,22650,22700,22650,160
20250214,115900,301790050,22700,22700,22700,22700,1
20250214,115800,301767350,22700,22700,22700,22700,5
20250214,115700,301653850,22750,22700,22750,22700,668
20250214,115600,286488000,22700,22700,22700,22700,605
20250214,115500,272754500,22700,22700,22700,22700,4
20250214,115400,272663700,22700,22750,22750,22700,2
20250214,115300,272618250,22700,22700,22700,22700,9
20250214,115200,272413950,22750,22750,22750,22750,3
20250214,115100,272345700,22750,22750,22750,22750,1
20250214,115000,272322950,22700,22700,22700,22700,45
20250214,114900,271301450,22700,22700,22700,22700,6
20250214,114800,271165250,22700,22700,22700,22700,105
20250214,114700,268781750,22700,22700,22700,22700,0
20250214,114600,268781750,22700,22700,22700,22700,6
20250214,114500,268645550,22700,22700,22700,22700,11
20250214,114400,268395850,22750,22750,22750,22750,7
20250214,114300,268236600,22700,22700,22700,22700,5
20250214,114200,268123100,22750,22750,22750,22750,3
20250214,114100,268054850,22750,22700,22750,22700,8
20250214,114000,267873200,22700,22700,22700,22700,5
20250214,113900,267759700,22750,22700,22750,22700,2
20250214,113800,267714250,22700,22700,22700,22700,3
20250214,113700,267646150,22700,22700,22700,22700,110
20250214,113600,265149150,22700,22700,22700,22700,0
20250214,113500,265149150,22700,22700,22700,22700,6
20250214,113400,265012950,22700,22700,22700,22700,0
20250214,113300,265012950,22700,22700,22700,22700,127
20250214,113200,262130050,22700,22700,22700,22700,0
20250214,113100,262130050,22700,22700,22700,22700,4
20250214,113000,262039250,22650,22700,22700,22650,13
20250214,112900,261744200,22700,22700,22700,22700,549
20250214,112800,249281900,22700,22750,22750,22700,6
20250214,112700,249145650,22700,22700,22700,22700,0
20250214,112600,249145650,22700,22700,22700,22700,11
20250214,112500,248895950,22700,22700,22700,22700,0
20250214,112400,248895950,22700,22700,22700,22700,0
20250214,112300,248895950,22700,22750,22750,22700,6
20250214,112200,248759650,22700,22700,22700,22700,5
20250214,112100,248646150,22700,22700,22700,22700,7
20250214,112000,248487250,22750,22750,22750,22750,4
20250214,111900,248396250,22700,22700,22700,22700,0
20250214,111800,248396250,22700,22750,22750,22700,10
20250214,111700,248169200,22750,22750,22750,22750,3
20250214,111600,248100950,22700,22700,22700,22700,5
20250214,111500,247987450,22700,22700,22700,22700,0
20250214,111400,247987450,22700,22700,22700,22700,299
20250214,111300,241200150,22700,22700,22700,22700,5
20250214,111200,241086650,22700,22650,22700,22650,2
20250214,111100,241041300,22700,22700,22700,22700,9
20250214,111000,240837000,22700,22700,22700,22650,205
20250214,110900,236184550,22750,22700,22750,22700,52
20250214,110800,235004050,22700,22700,22700,22700,204
20250214,110700,230373250,22700,22650,22700,22650,28
20250214,110600,229737900,22650,22650,22650,22650,5
20250214,110500,229624650,22700,22700,22700,22700,4
20250214,110400,229533850,22700,22700,22700,22700,6
20250214,110300,229397650,22650,22700,22700,22650,19
20250214,110200,228966800,22700,22700,22700,22700,0
20250214,110100,228966800,22700,22700,22700,22650,82
20250214,110000,227109150,22700,22700,22700,22700,97
20250214,105900,224907250,22750,22700,22750,22700,566
20250214,105800,212058500,22750,22750,22750,22700,11
20250214,105700,211808500,22700,22700,22700,22700,30
20250214,105600,211127500,22700,22700,22700,22700,4
20250214,105500,211036700,22700,22700,22700,22700,5
20250214,105400,210923200,22700,22700,22700,22700,0
20250214,105300,210923200,22700,22750,22750,22700,5
20250214,105200,210809650,22700,22700,22700,22700,0
20250214,105100,210809650,22700,22700,22700,22700,10
20250214,105000,210582650,22700,22700,22700,22700,0
20250214,104900,210582650,22700,22700,22700,22700,0
20250214,104800,210582650,22700,22700,22700,22700,4
20250214,104700,210491850,22700,22750,22750,22700,6
20250214,104600,210355600,22750,22750,22750,22700,20
20250214,104500,209900800,22700,22700,22700,22700,0
20250214,104400,209900800,22700,22700,22700,22700,10
20250214,104300,209673800,22700,22700,22700,22700,0
20250214,104200,209673800,22700,22700,22700,22700,1
20250214,104100,209651100,22700,22700,22700,22700,54
20250214,104000,208425300,22700,22700,22700,22700,45
20250214,103900,207403800,22700,22700,22700,22700,40
20250214,103800,206495800,22750,22750,22750,22750,3
20250214,103700,206427550,22700,22700,22700,22700,228
20250214,103600,201251950,22700,22650,22700,22650,78
20250214,103500,199485200,22700,22700,22700,22700,6
20250214,103400,199349000,22700,22700,22700,22650,10
20250214,103300,199122200,22700,22700,22700,22700,12
20250214,103200,198849800,22700,22650,22700,22650,211
20250214,103100,194060400,22650,22650,22650,22650,19
20250214,103000,193630050,22650,22650,22650,22650,11
20250214,102900,193380900,22650,22650,22650,22650,5
20250214,102800,193267650,22650,22600,22650,22600,29
20250214,102700,192611900,22600,22650,22650,22600,14
20250214,102600,192295450,22650,22700,22700,22650,10
20250214,102500,192068900,22650,22650,22650,22650,0
20250214,102400,192068900,22650,22650,22650,22650,10
20250214,102300,191842400,22700,22700,22700,22700,17
20250214,102200,191456500,22650,22650,22650,22650,159
20250214,102100,187855150,22600,22600,22650,22600,17
20250214,102000,187470600,22650,22650,22650,22650,1
20250214,101900,187447950,22650,22650,22650,22600,326
20250214,101800,180064250,22650,22650,22650,22650,1
20250214,101700,180041600,22650,22600,22650,22600,7
20250214,101600,179883300,22600,22650,22650,22600,238
20250214,101500,174504300,22650,22650,22650,22600,6
20250214,101400,174368500,22600,22650,22650,22600,13
20250214,101300,174074300,22600,22600,22650,22600,232
20250214,101200,168824100,22650,22650,22650,22650,53
20250214,101100,167623650,22600,22600,22600,22600,4
20250214,101000,167533250,22650,22650,22650,22650,11
20250214,100900,167284100,22600,22600,22650,22600,11
20250214,100800,167035450,22650,22650,22650,22650,0
20250214,100700,167035450,22650,22650,22650,22650,336
20250214,100600,159425050,22650,22700,22700,22650,105
20250214,100500,157041800,22650,22650,22650,22650,5
20250214,100400,156928550,22700,22650,22700,22650,6
20250214,100300,156792550,22650,22650,22650,22650,0
20250214,100200,156792550,22650,22650,22700,22650,153
20250214,100100,153322050,22650,22650,22650,22650,9
20250214,100000,153118200,22650,22650,22650,22650,616
20250214,095900,139165800,22700,22700,22700,22700,0
20250214,095800,139165800,22700,22700,22700,22700,1500
20250214,095700,105115800,22750,22750,22750,22750,4
20250214,095600,105024800,22700,22700,22700,22700,0
20250214,095500,105024800,22700,22700,22700,22700,1
20250214,095400,105002100,22750,22750,22750,22750,43
20250214,095300,104023850,22800,22750,22800,22750,179
20250214,095200,99951550,22700,22700,22700,22700,15
20250214,095100,99611050,22700,22700,22700,22700,0
20250214,095000,99611050,22700,22700,22700,22700,5
20250214,094900,99497550,22700,22700,22700,22700,4
20250214,094800,99406750,22700,22700,22700,22700,0
20250214,094700,99406750,22700,22700,22700,22700,4
20250214,094600,99315950,22700,22700,22700,22700,5
20250214,094500,99202450,22700,22700,22700,22700,0
20250214,094400,99202450,22700,22700,22700,22650,528
20250214,094300,87217100,22700,22700,22700,22700,5
20250214,094200,87103600,22700,22650,22700,22650,20
20250214,094100,86650050,22700,22650,22700,22650,7
20250214,094000,86491450,22700,22700,22700,22700,9
20250214,093900,86287150,22650,22700,22700,22650,5
20250214,093800,86173850,22650,22650,22650,22650,5
20250214,093700,86060600,22700,22650,22700,22650,6
20250214,093600,85924650,22700,22700,22700,22700,10
20250214,093500,85697650,22700,22650,22700,22650,105
20250214,093400,83319350,22650,22700,22700,22650,39
20250214,093300,82434250,22700,22750,22750,22700,122
20250214,093200,79664800,22750,22700,22750,22700,6
20250214,093100,79528500,22750,22700,22750,22700,12
20250214,093000,79256050,22750,22750,22750,22750,1
20250214,092900,79233300,22700,22700,22700,22700,43
20250214,092800,78257200,22750,22750,22750,22750,40
20250214,092700,77347200,22700,22700,22700,22700,65
20250214,092600,75871700,22700,22700,22700,22700,201
20250214,092500,71309000,22700,22700,22750,22700,218
20250214,092400,66357900,22700,22750,22750,22700,165
20250214,092300,62606350,22700,22750,22750,22700,30
20250214,092200,61924100,22750,22750,22750,22700,36
20250214,092100,61105350,22750,22700,22750,22700,108
20250214,092000,58653700,22700,22700,22700,22700,0
20250214,091900,58653700,22700,22700,22700,22700,16
20250214,091800,58290500,22750,22750,22750,22750,0
20250214,091700,58290500,22750,22750,22750,22750,697
20250214,091600,42433750,22750,22750,22750,22750,500
20250214,091500,31058750,22750,22750,22750,22750,5
20250214,091400,30945000,22750,22800,22800,22750,113
20250214,091300,28374100,22800,22800,22800,22800,24
20250214,091200,27826900,22800,22800,22800,22750,27
20250214,091100,27211500,22800,22800,22850,22800,35
20250214,091000,26413450,22750,22750,22750,22750,5
20250214,090900,26299700,22700,22700,22700,22700,4
20250214,090800,26208900,22750,22750,22750,22750,3
20250214,090700,26140650,22750,22800,22800,22750,11
20250214,090600,25890150,22750,22750,22750,22750,0
20250214,090500,25890150,22750,22700,22750,22700,85
20250214,090400,23956600,22700,22700,22700,22700,905
20250214,090300,3413100,22750,22750,22750,22750,10
20250214,090200,3185600,22750,22750,22800,22750,33
20250214,090100,2434750,22800,22800,22800,22800,0
20250214,090000,2434750,22800,22750,22800,22750,107
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184500 614654750 22650 22650 22650 22650 782
3 20250214 184400 614654750 22650 22650 22650 22650 0
4 20250214 184300 614654750 22650 22650 22650 22650 0
5 20250214 184200 614654750 22650 22650 22650 22650 0
6 20250214 184100 614654750 22650 22650 22650 22650 0
7 20250214 184000 614654750 22650 22650 22650 22650 0
8 20250214 183900 614654750 22650 22650 22650 22650 0
9 20250214 183800 614654750 22650 22650 22650 22650 0
10 20250214 183700 614654750 22650 22650 22650 22650 0
11 20250214 183600 614654750 22650 22650 22650 22650 0
12 20250214 183500 614654750 22650 22650 22650 22650 0
13 20250214 183400 614654750 22650 22650 22650 22650 0
14 20250214 183300 614654750 22650 22650 22650 22650 0
15 20250214 183200 614654750 22650 22650 22650 22650 0
16 20250214 183100 614654750 22650 22650 22650 22650 0
17 20250214 183000 614654750 22650 22650 22650 22650 0
18 20250214 182900 614654750 22650 22650 22650 22650 0
19 20250214 182800 614654750 22650 22650 22650 22650 0
20 20250214 182700 614654750 22650 22650 22650 22650 0
21 20250214 182600 614654750 22650 22650 22650 22650 0
22 20250214 182500 614654750 22650 22650 22650 22650 0
23 20250214 182400 614654750 22650 22650 22650 22650 0
24 20250214 182300 614654750 22650 22650 22650 22650 0
25 20250214 182200 614654750 22650 22650 22650 22650 0
26 20250214 182100 614654750 22650 22650 22650 22650 0
27 20250214 182000 614654750 22650 22650 22650 22650 0
28 20250214 181900 614654750 22650 22650 22650 22650 0
29 20250214 181800 614654750 22650 22650 22650 22650 0
30 20250214 181700 614654750 22650 22650 22650 22650 0
31 20250214 181600 614654750 22650 22650 22650 22650 0
32 20250214 181500 614654750 22650 22650 22650 22650 782
33 20250214 181400 614654750 22650 22650 22650 22650 0
34 20250214 181300 614654750 22650 22650 22650 22650 0
35 20250214 181200 614654750 22650 22650 22650 22650 0
36 20250214 181100 614654750 22650 22650 22650 22650 0
37 20250214 181000 614654750 22650 22650 22650 22650 0
38 20250214 180900 614654750 22650 22650 22650 22650 0
39 20250214 180800 614654750 22650 22650 22650 22650 0
40 20250214 180700 614654750 22650 22650 22650 22650 0
41 20250214 180600 614654750 22650 22650 22650 22650 0
42 20250214 180500 614654750 22650 22650 22650 22650 0
43 20250214 180400 614654750 22650 22650 22650 22650 0
44 20250214 180300 614654750 22650 22650 22650 22650 0
45 20250214 180200 614654750 22650 22650 22650 22650 0
46 20250214 180100 614654750 22650 22650 22650 22650 0
47 20250214 180000 614654750 22650 22650 22650 22650 0
48 20250214 175900 614654750 22650 22650 22650 22650 0
49 20250214 175800 614654750 22650 22650 22650 22650 0
50 20250214 175700 614654750 22650 22650 22650 22650 0
51 20250214 175600 614654750 22650 22650 22650 22650 0
52 20250214 175500 614654750 22650 22650 22650 22650 0
53 20250214 175400 614654750 22650 22650 22650 22650 0
54 20250214 175300 614654750 22650 22650 22650 22650 0
55 20250214 175200 614654750 22650 22650 22650 22650 0
56 20250214 175100 614654750 22650 22650 22650 22650 0
57 20250214 175000 614654750 22650 22650 22650 22650 0
58 20250214 174900 614654750 22650 22650 22650 22650 0
59 20250214 174800 614654750 22650 22650 22650 22650 0
60 20250214 174700 614654750 22650 22650 22650 22650 0
61 20250214 174600 614654750 22650 22650 22650 22650 0
62 20250214 174500 614654750 22650 22650 22650 22650 782
63 20250214 174400 614654750 22650 22650 22650 22650 0
64 20250214 174300 614654750 22650 22650 22650 22650 0
65 20250214 174200 614654750 22650 22650 22650 22650 0
66 20250214 174100 614654750 22650 22650 22650 22650 0
67 20250214 174000 614654750 22650 22650 22650 22650 0
68 20250214 173900 614654750 22650 22650 22650 22650 0
69 20250214 173800 614654750 22650 22650 22650 22650 0
70 20250214 173700 614654750 22650 22650 22650 22650 0
71 20250214 173600 614654750 22650 22650 22650 22650 0
72 20250214 173500 614654750 22650 22650 22650 22650 0
73 20250214 173400 614654750 22650 22650 22650 22650 0
74 20250214 173300 614654750 22650 22650 22650 22650 0
75 20250214 173200 614654750 22650 22650 22650 22650 0
76 20250214 173100 614654750 22650 22650 22650 22650 0
77 20250214 173000 614654750 22650 22650 22650 22650 0
78 20250214 172900 614654750 22650 22650 22650 22650 0
79 20250214 172800 614654750 22650 22650 22650 22650 0
80 20250214 172700 614654750 22650 22650 22650 22650 0
81 20250214 172600 614654750 22650 22650 22650 22650 0
82 20250214 172500 614654750 22650 22650 22650 22650 0
83 20250214 172400 614654750 22650 22650 22650 22650 0
84 20250214 172300 614654750 22650 22650 22650 22650 0
85 20250214 172200 614654750 22650 22650 22650 22650 0
86 20250214 172100 614654750 22650 22650 22650 22650 0
87 20250214 172000 614654750 22650 22650 22650 22650 0
88 20250214 171900 614654750 22650 22650 22650 22650 0
89 20250214 171800 614654750 22650 22650 22650 22650 0
90 20250214 171700 614654750 22650 22650 22650 22650 0
91 20250214 171600 614654750 22650 22650 22650 22650 0
92 20250214 171500 614654750 22650 22650 22650 22650 782
93 20250214 171400 614654750 22650 22650 22650 22650 0
94 20250214 171300 614654750 22650 22650 22650 22650 0
95 20250214 171200 614654750 22650 22650 22650 22650 0
96 20250214 171100 614654750 22650 22650 22650 22650 0
97 20250214 171000 614654750 22650 22650 22650 22650 0
98 20250214 170900 614654750 22650 22650 22650 22650 0
99 20250214 170800 614654750 22650 22650 22650 22650 0
100 20250214 170700 614654750 22650 22650 22650 22650 0
101 20250214 170600 614654750 22650 22650 22650 22650 0
102 20250214 170500 614654750 22650 22650 22650 22650 0
103 20250214 170400 614654750 22650 22650 22650 22650 0
104 20250214 170300 614654750 22650 22650 22650 22650 0
105 20250214 170200 614654750 22650 22650 22650 22650 0
106 20250214 170100 614654750 22650 22650 22650 22650 0
107 20250214 170000 614654750 22650 22650 22650 22650 0
108 20250214 165900 614654750 22650 22650 22650 22650 0
109 20250214 165800 614654750 22650 22650 22650 22650 0
110 20250214 165700 614654750 22650 22650 22650 22650 0
111 20250214 165600 614654750 22650 22650 22650 22650 0
112 20250214 165500 614654750 22650 22650 22650 22650 0
113 20250214 165400 614654750 22650 22650 22650 22650 0
114 20250214 165300 614654750 22650 22650 22650 22650 0
115 20250214 165200 614654750 22650 22650 22650 22650 0
116 20250214 165100 614654750 22650 22650 22650 22650 0
117 20250214 165000 614654750 22650 22650 22650 22650 0
118 20250214 164900 614654750 22650 22650 22650 22650 0
119 20250214 164800 614654750 22650 22650 22650 22650 0
120 20250214 164700 614654750 22650 22650 22650 22650 0
121 20250214 164600 614654750 22650 22650 22650 22650 0
122 20250214 164500 614654750 22650 22650 22650 22650 782
123 20250214 164400 614654750 22650 22650 22650 22650 0
124 20250214 164300 614654750 22650 22650 22650 22650 0
125 20250214 164200 614654750 22650 22650 22650 22650 0
126 20250214 164100 614654750 22650 22650 22650 22650 0
127 20250214 164000 614654750 22650 22650 22650 22650 0
128 20250214 163900 614654750 22650 22650 22650 22650 0
129 20250214 163800 614654750 22650 22650 22650 22650 0
130 20250214 163700 614654750 22650 22650 22650 22650 0
131 20250214 163600 614654750 22650 22650 22650 22650 0
132 20250214 163500 614654750 22650 22650 22650 22650 0
133 20250214 163400 614654750 22650 22650 22650 22650 0
134 20250214 163300 614654750 22650 22650 22650 22650 0
135 20250214 163200 614654750 22650 22650 22650 22650 0
136 20250214 163100 614654750 22650 22650 22650 22650 0
137 20250214 163000 614654750 22650 22650 22650 22650 0
138 20250214 162900 614654750 22650 22650 22650 22650 0
139 20250214 162800 614654750 22650 22650 22650 22650 0
140 20250214 162700 614654750 22650 22650 22650 22650 0
141 20250214 162600 614654750 22650 22650 22650 22650 0
142 20250214 162500 614654750 22650 22650 22650 22650 0
143 20250214 162400 614654750 22650 22650 22650 22650 0
144 20250214 162300 614654750 22650 22650 22650 22650 0
145 20250214 162200 614654750 22650 22650 22650 22650 0
146 20250214 162100 614654750 22650 22650 22650 22650 0
147 20250214 162000 614654750 22650 22650 22650 22650 0
148 20250214 161900 614654750 22650 22650 22650 22650 0
149 20250214 161800 614654750 22650 22650 22650 22650 0
150 20250214 161700 614654750 22650 22650 22650 22650 0
151 20250214 161600 614654750 22650 22650 22650 22650 0
152 20250214 161500 614654750 22650 22650 22650 22650 782
153 20250214 161400 614654750 22650 22650 22650 22650 0
154 20250214 161300 614654750 22650 22650 22650 22650 0
155 20250214 161200 614654750 22650 22650 22650 22650 0
156 20250214 161100 614654750 22650 22650 22650 22650 0
157 20250214 161000 614654750 22650 22650 22650 22650 0
158 20250214 160900 614654750 22650 22650 22650 22650 0
159 20250214 160800 614654750 22650 22650 22650 22650 0
160 20250214 160700 614654750 22650 22650 22650 22650 0
161 20250214 160600 614654750 22650 22650 22650 22650 0
162 20250214 160500 614654750 22650 22650 22650 22650 0
163 20250214 160400 614654750 22650 22650 22650 22650 0
164 20250214 160300 614654750 22650 22650 22650 22650 0
165 20250214 160200 614654750 22650 22650 22650 22650 0
166 20250214 160100 614654750 22650 22650 22650 22650 0
167 20250214 160000 614654750 22650 22650 22650 22650 0
168 20250214 155900 614654750 22650 22650 22650 22650 0
169 20250214 155800 614654750 22650 22650 22650 22650 0
170 20250214 155700 614654750 22650 22650 22650 22650 0
171 20250214 155600 614654750 22650 22650 22650 22650 0
172 20250214 155500 614654750 22650 22650 22650 22650 0
173 20250214 155400 614654750 22650 22650 22650 22650 0
174 20250214 155300 614654750 22650 22650 22650 22650 0
175 20250214 155200 614654750 22650 22650 22650 22650 0
176 20250214 155100 614654750 22650 22650 22650 22650 0
177 20250214 155000 614654750 22650 22650 22650 22650 0
178 20250214 154900 614654750 22650 22650 22650 22650 0
179 20250214 154800 614654750 22650 22650 22650 22650 0
180 20250214 154700 614654750 22650 22650 22650 22650 0
181 20250214 154600 614654750 22650 22650 22650 22650 0
182 20250214 154500 614654750 22650 22650 22650 22650 782
183 20250214 154400 614654750 22650 22650 22650 22650 0
184 20250214 154300 614654750 22650 22650 22650 22650 0
185 20250214 154200 614654750 22650 22650 22650 22650 0
186 20250214 154100 614654750 22650 22650 22650 22650 0
187 20250214 154000 614654750 22650 22650 22650 22650 0
188 20250214 153900 614654750 22650 22650 22650 22650 0
189 20250214 153800 614654750 22650 22650 22650 22650 0
190 20250214 153700 614654750 22650 22650 22650 22650 0
191 20250214 153600 614654750 22650 22650 22650 22650 0
192 20250214 153500 614654750 22650 22650 22650 22650 0
193 20250214 153400 614654750 22650 22650 22650 22650 0
194 20250214 153300 614654750 22650 22650 22650 22650 0
195 20250214 153200 614654750 22650 22650 22650 22650 0
196 20250214 153100 614654750 22650 22650 22650 22650 0
197 20250214 153000 614654750 22650 22650 22650 22650 782
198 20250214 152900 596942450 22650 22650 22650 22650 0
199 20250214 152800 596942450 22650 22650 22650 22650 0
200 20250214 152700 596942450 22650 22650 22650 22650 0
201 20250214 152600 596942450 22650 22650 22650 22650 0
202 20250214 152500 596942450 22650 22650 22650 22650 0
203 20250214 152400 596942450 22650 22650 22650 22650 0
204 20250214 152300 596942450 22650 22650 22650 22650 0
205 20250214 152200 596942450 22650 22650 22650 22650 0
206 20250214 152100 596942450 22650 22650 22650 22650 0
207 20250214 152000 596942450 22650 22650 22650 22650 0
208 20250214 151900 596942450 22650 22650 22650 22650 70
209 20250214 151800 595356950 22650 22650 22650 22650 102
210 20250214 151700 593046650 22700 22650 22700 22650 8
211 20250214 151600 592865350 22650 22650 22650 22650 150
212 20250214 151500 589467850 22650 22650 22650 22650 0
213 20250214 151400 589467850 22650 22650 22650 22650 1
214 20250214 151300 589445200 22700 22650 22700 22650 11
215 20250214 151200 589196000 22650 22650 22650 22650 108
216 20250214 151100 586749800 22650 22700 22700 22650 113
217 20250214 151000 584184950 22700 22700 22700 22650 114
218 20250214 150900 581597200 22700 22650 22700 22650 19
219 20250214 150800 581166750 22650 22700 22700 22650 14
220 20250214 150700 580849150 22650 22650 22650 22650 0
221 20250214 150600 580849150 22650 22700 22700 22650 6
222 20250214 150500 580713200 22650 22700 22700 22650 6
223 20250214 150400 580577250 22700 22650 22700 22650 365
224 20250214 150300 572309000 22650 22650 22650 22650 4
225 20250214 150200 572218400 22700 22700 22700 22700 21
226 20250214 150100 571741700 22700 22650 22700 22650 13
227 20250214 150000 571447100 22700 22700 22700 22700 3
228 20250214 145900 571379000 22700 22700 22750 22700 224
229 20250214 145800 566294150 22650 22650 22650 22650 5
230 20250214 145700 566180900 22650 22700 22700 22650 15
231 20250214 145600 565840650 22700 22700 22750 22700 304
232 20250214 145500 558939750 22750 22700 22750 22700 146
233 20250214 145400 555625500 22750 22750 22750 22750 20
234 20250214 145300 555170500 22700 22700 22700 22700 60
235 20250214 145200 553808500 22700 22700 22700 22700 20
236 20250214 145100 553354500 22700 22700 22700 22700 5
237 20250214 145000 553241000 22750 22700 22750 22700 6
238 20250214 144900 553104750 22700 22700 22700 22700 2
239 20250214 144800 553059350 22700 22700 22700 22700 4
240 20250214 144700 552968550 22700 22700 22700 22700 0
241 20250214 144600 552968550 22700 22700 22750 22700 16
242 20250214 144500 552605250 22750 22750 22750 22750 2
243 20250214 144400 552559750 22750 22750 22750 22750 5
244 20250214 144300 552446000 22750 22750 22750 22750 1
245 20250214 144200 552423250 22750 22700 22750 22700 6
246 20250214 144100 552287000 22750 22750 22750 22750 3
247 20250214 144000 552218750 22800 22800 22800 22800 0
248 20250214 143900 552218750 22800 22700 22800 22700 680
249 20250214 143800 536728200 22700 22700 22700 22700 18
250 20250214 143700 536319600 22700 22700 22700 22700 120
251 20250214 143600 533595600 22700 22650 22700 22650 7
252 20250214 143500 533436950 22650 22650 22650 22650 0
253 20250214 143400 533436950 22650 22650 22700 22650 10
254 20250214 143300 533210400 22700 22700 22700 22700 3
255 20250214 143200 533142300 22700 22700 22700 22700 7
256 20250214 143100 532983400 22700 22700 22700 22650 7
257 20250214 143000 532824700 22650 22650 22700 22650 130
258 20250214 142900 529875150 22700 22650 22700 22650 6
259 20250214 142800 529739200 22650 22700 22700 22650 22
260 20250214 142700 529240850 22700 22700 22700 22700 23
261 20250214 142600 528718750 22650 22650 22700 22650 43
262 20250214 142500 527744200 22700 22650 22700 22650 3
263 20250214 142400 527676150 22650 22650 22700 22650 27
264 20250214 142300 527064550 22700 22650 22700 22650 8
265 20250214 142200 526883200 22650 22650 22650 22650 22
266 20250214 142100 526384900 22650 22650 22700 22650 29
267 20250214 142000 525727950 22650 22650 22650 22650 1
268 20250214 141900 525705300 22700 22650 22700 22650 215
269 20250214 141800 520835400 22700 22700 22700 22700 1
270 20250214 141700 520812700 22650 22650 22650 22650 22
271 20250214 141600 520314400 22650 22700 22700 22650 5
272 20250214 141500 520201100 22650 22650 22700 22650 48
273 20250214 141400 519112900 22700 22650 22700 22650 29
274 20250214 141300 518455900 22700 22650 22700 22650 6
275 20250214 141200 518319950 22700 22650 22700 22650 23
276 20250214 141100 517798950 22650 22650 22700 22650 11
277 20250214 141000 517549750 22650 22700 22700 22650 24
278 20250214 140900 517006050 22650 22700 22700 22650 6
279 20250214 140800 516870050 22650 22700 22700 22650 23
280 20250214 140700 516349050 22650 22700 22700 22650 35
281 20250214 140600 515554800 22650 22650 22700 22650 49
282 20250214 140500 514444900 22650 22650 22650 22650 22
283 20250214 140400 513946600 22650 22650 22650 22650 4
284 20250214 140300 513856000 22650 22650 22650 22650 27
285 20250214 140200 513244450 22650 22650 22650 22650 0
286 20250214 140100 513244450 22650 22700 22700 22650 28
287 20250214 140000 512610200 22650 22650 22650 22650 5
288 20250214 135900 512496950 22650 22650 22650 22650 27
289 20250214 135800 511885400 22650 22650 22650 22650 22
290 20250214 135700 511387100 22700 22650 22700 22650 207
291 20250214 135600 506695600 22650 22650 22650 22650 27
292 20250214 135500 506084050 22650 22650 22650 22650 1
293 20250214 135400 506061400 22650 22650 22650 22650 26
294 20250214 135300 505472500 22650 22650 22650 22650 0
295 20250214 135200 505472500 22650 22650 22650 22650 33
296 20250214 135100 504725050 22650 22650 22650 22650 110
297 20250214 135000 502233550 22650 22700 22700 22650 24
298 20250214 134900 501689850 22650 22650 22700 22650 57
299 20250214 134800 500398350 22650 22650 22650 22650 5
300 20250214 134700 500285100 22650 22650 22650 22650 27
301 20250214 134600 499673550 22650 22650 22650 22650 0
302 20250214 134500 499673550 22650 22650 22650 22650 21
303 20250214 134400 499197900 22650 22650 22650 22650 10
304 20250214 134300 498971400 22650 22650 22650 22650 22
305 20250214 134200 498473100 22650 22600 22650 22600 28
306 20250214 134100 497840000 22600 22650 22650 22600 99
307 20250214 134000 495602050 22650 22700 22700 22650 28
308 20250214 133900 494967800 22650 22650 22650 22650 4
309 20250214 133800 494877200 22650 22700 22700 22650 29
310 20250214 133700 494220050 22700 22650 22700 22600 37
311 20250214 133600 493381850 22650 22650 22650 22600 29
312 20250214 133500 492725250 22650 22650 22650 22650 11
313 20250214 133400 492476100 22650 22700 22700 22650 24
314 20250214 133300 491931550 22650 22600 22650 22600 28
315 20250214 133200 491298500 22650 22700 22700 22650 706
316 20250214 133100 475307500 22650 22650 22650 22650 46
317 20250214 133000 474265600 22650 22650 22650 22650 0
318 20250214 132900 474265600 22650 22650 22700 22650 36
319 20250214 132800 473450000 22650 22700 22700 22650 51
320 20250214 132700 472292350 22650 22700 22700 22650 29
321 20250214 132600 471635350 22700 22650 22700 22650 23
322 20250214 132500 471114350 22650 22650 22650 22650 5
323 20250214 132400 471001100 22700 22650 22700 22650 29
324 20250214 132300 470344150 22650 22700 22700 22650 137
325 20250214 132200 467240900 22650 22700 22700 22650 26
326 20250214 132100 466651800 22650 22650 22650 22650 5
327 20250214 132000 466538550 22700 22650 22700 22650 23
328 20250214 131900 466017550 22650 22650 22650 22650 23
329 20250214 131800 465496600 22700 22650 22700 22650 19
330 20250214 131700 465065400 22650 22700 22700 22650 31
331 20250214 131600 464363200 22700 22700 22700 22700 0
332 20250214 131500 464363200 22700 22750 22750 22700 8
333 20250214 131400 464181550 22700 22700 22700 22700 8
334 20250214 131300 463999950 22700 22700 22700 22700 26
335 20250214 131200 463409750 22700 22700 22700 22650 31
336 20250214 131100 462706250 22700 22700 22700 22700 10
337 20250214 131000 462479250 22700 22700 22700 22700 86
338 20250214 130900 460527050 22700 22750 22750 22700 8
339 20250214 130800 460345350 22700 22700 22700 22700 22
340 20250214 130700 459845950 22750 22750 22750 22700 56
341 20250214 130600 458572200 22700 22700 22700 22700 27
342 20250214 130500 457959300 22700 22700 22700 22700 21
343 20250214 130400 457482600 22700 22750 22750 22700 24
344 20250214 130300 456937700 22750 22700 22750 22700 123
345 20250214 130200 454145550 22750 22700 22750 22700 10
346 20250214 130100 453918500 22750 22750 22750 22750 25
347 20250214 130000 453349750 22700 22650 22700 22650 7
348 20250214 125900 453190900 22750 22700 22750 22700 108
349 20250214 125800 450735100 22700 22700 22700 22650 22
350 20250214 125700 450235950 22700 22750 22750 22700 7
351 20250214 125600 450076900 22750 22750 22750 22750 3
352 20250214 125500 450008650 22650 22650 22700 22650 26
353 20250214 125400 449418750 22700 22700 22700 22700 1
354 20250214 125300 449396050 22700 22700 22700 22700 25
355 20250214 125200 448828550 22650 22650 22650 22650 5
356 20250214 125100 448715300 22650 22650 22650 22650 1
357 20250214 125000 448692650 22650 22650 22700 22650 13
358 20250214 124900 448398000 22650 22650 22650 22650 0
359 20250214 124800 448398000 22650 22650 22650 22650 1
360 20250214 124700 448375350 22650 22700 22700 22650 9
361 20250214 124600 448171250 22700 22750 22750 22700 11
362 20250214 124500 447921500 22700 22700 22700 22700 11
363 20250214 124400 447671800 22750 22700 22750 22700 24
364 20250214 124300 447126900 22650 22600 22650 22600 9
365 20250214 124200 446923300 22650 22650 22650 22650 804
366 20250214 124100 428712700 22650 22600 22650 22600 11
367 20250214 124000 428463600 22650 22600 22650 22600 557
368 20250214 123900 415847750 22600 22600 22600 22600 5
369 20250214 123800 415734750 22650 22650 22650 22650 0
370 20250214 123700 415734750 22650 22650 22650 22650 4
371 20250214 123600 415644150 22650 22650 22650 22650 1
372 20250214 123500 415621500 22650 22650 22650 22600 9
373 20250214 123400 415417850 22600 22600 22600 22600 3000
374 20250214 123300 347617850 22650 22650 22650 22650 176
375 20250214 123200 343631450 22650 22600 22650 22600 146
376 20250214 123100 340331650 22700 22650 22700 22650 8
377 20250214 123000 340150350 22700 22650 22700 22650 15
378 20250214 122900 339810550 22650 22650 22650 22650 0
379 20250214 122800 339810550 22650 22650 22650 22650 16
380 20250214 122700 339448150 22600 22600 22600 22600 5
381 20250214 122600 339335150 22650 22650 22650 22650 1000
382 20250214 122500 316685150 22650 22700 22700 22650 6
383 20250214 122400 316549150 22700 22700 22700 22700 1
384 20250214 122300 316526450 22650 22650 22650 22650 5
385 20250214 122200 316413200 22650 22700 22700 22650 7
386 20250214 122100 316254600 22700 22650 22700 22650 10
387 20250214 122000 316028050 22650 22650 22650 22650 4
388 20250214 121900 315937450 22650 22650 22650 22650 5
389 20250214 121800 315824200 22650 22700 22700 22650 6
390 20250214 121700 315688250 22700 22700 22700 22700 3
391 20250214 121600 315620150 22700 22650 22700 22650 133
392 20250214 121500 312601300 22650 22700 22700 22650 7
393 20250214 121400 312442650 22700 22700 22700 22700 0
394 20250214 121300 312442650 22700 22650 22700 22650 2
395 20250214 121200 312397300 22700 22650 22700 22650 8
396 20250214 121100 312215950 22700 22700 22700 22700 0
397 20250214 121000 312215950 22700 22750 22750 22700 5
398 20250214 120900 312102400 22650 22650 22650 22650 140
399 20250214 120800 308931400 22650 22700 22700 22650 11
400 20250214 120700 308681750 22750 22750 22750 22750 3
401 20250214 120600 308613500 22750 22750 22750 22700 7
402 20250214 120500 308454450 22700 22750 22750 22700 6
403 20250214 120400 308318150 22700 22700 22700 22700 5
404 20250214 120300 308204650 22650 22750 22750 22650 122
405 20250214 120200 305437300 22750 22750 22750 22750 1
406 20250214 120100 305414550 22700 22700 22700 22700 0
407 20250214 120000 305414550 22700 22650 22700 22650 160
408 20250214 115900 301790050 22700 22700 22700 22700 1
409 20250214 115800 301767350 22700 22700 22700 22700 5
410 20250214 115700 301653850 22750 22700 22750 22700 668
411 20250214 115600 286488000 22700 22700 22700 22700 605
412 20250214 115500 272754500 22700 22700 22700 22700 4
413 20250214 115400 272663700 22700 22750 22750 22700 2
414 20250214 115300 272618250 22700 22700 22700 22700 9
415 20250214 115200 272413950 22750 22750 22750 22750 3
416 20250214 115100 272345700 22750 22750 22750 22750 1
417 20250214 115000 272322950 22700 22700 22700 22700 45
418 20250214 114900 271301450 22700 22700 22700 22700 6
419 20250214 114800 271165250 22700 22700 22700 22700 105
420 20250214 114700 268781750 22700 22700 22700 22700 0
421 20250214 114600 268781750 22700 22700 22700 22700 6
422 20250214 114500 268645550 22700 22700 22700 22700 11
423 20250214 114400 268395850 22750 22750 22750 22750 7
424 20250214 114300 268236600 22700 22700 22700 22700 5
425 20250214 114200 268123100 22750 22750 22750 22750 3
426 20250214 114100 268054850 22750 22700 22750 22700 8
427 20250214 114000 267873200 22700 22700 22700 22700 5
428 20250214 113900 267759700 22750 22700 22750 22700 2
429 20250214 113800 267714250 22700 22700 22700 22700 3
430 20250214 113700 267646150 22700 22700 22700 22700 110
431 20250214 113600 265149150 22700 22700 22700 22700 0
432 20250214 113500 265149150 22700 22700 22700 22700 6
433 20250214 113400 265012950 22700 22700 22700 22700 0
434 20250214 113300 265012950 22700 22700 22700 22700 127
435 20250214 113200 262130050 22700 22700 22700 22700 0
436 20250214 113100 262130050 22700 22700 22700 22700 4
437 20250214 113000 262039250 22650 22700 22700 22650 13
438 20250214 112900 261744200 22700 22700 22700 22700 549
439 20250214 112800 249281900 22700 22750 22750 22700 6
440 20250214 112700 249145650 22700 22700 22700 22700 0
441 20250214 112600 249145650 22700 22700 22700 22700 11
442 20250214 112500 248895950 22700 22700 22700 22700 0
443 20250214 112400 248895950 22700 22700 22700 22700 0
444 20250214 112300 248895950 22700 22750 22750 22700 6
445 20250214 112200 248759650 22700 22700 22700 22700 5
446 20250214 112100 248646150 22700 22700 22700 22700 7
447 20250214 112000 248487250 22750 22750 22750 22750 4
448 20250214 111900 248396250 22700 22700 22700 22700 0
449 20250214 111800 248396250 22700 22750 22750 22700 10
450 20250214 111700 248169200 22750 22750 22750 22750 3
451 20250214 111600 248100950 22700 22700 22700 22700 5
452 20250214 111500 247987450 22700 22700 22700 22700 0
453 20250214 111400 247987450 22700 22700 22700 22700 299
454 20250214 111300 241200150 22700 22700 22700 22700 5
455 20250214 111200 241086650 22700 22650 22700 22650 2
456 20250214 111100 241041300 22700 22700 22700 22700 9
457 20250214 111000 240837000 22700 22700 22700 22650 205
458 20250214 110900 236184550 22750 22700 22750 22700 52
459 20250214 110800 235004050 22700 22700 22700 22700 204
460 20250214 110700 230373250 22700 22650 22700 22650 28
461 20250214 110600 229737900 22650 22650 22650 22650 5
462 20250214 110500 229624650 22700 22700 22700 22700 4
463 20250214 110400 229533850 22700 22700 22700 22700 6
464 20250214 110300 229397650 22650 22700 22700 22650 19
465 20250214 110200 228966800 22700 22700 22700 22700 0
466 20250214 110100 228966800 22700 22700 22700 22650 82
467 20250214 110000 227109150 22700 22700 22700 22700 97
468 20250214 105900 224907250 22750 22700 22750 22700 566
469 20250214 105800 212058500 22750 22750 22750 22700 11
470 20250214 105700 211808500 22700 22700 22700 22700 30
471 20250214 105600 211127500 22700 22700 22700 22700 4
472 20250214 105500 211036700 22700 22700 22700 22700 5
473 20250214 105400 210923200 22700 22700 22700 22700 0
474 20250214 105300 210923200 22700 22750 22750 22700 5
475 20250214 105200 210809650 22700 22700 22700 22700 0
476 20250214 105100 210809650 22700 22700 22700 22700 10
477 20250214 105000 210582650 22700 22700 22700 22700 0
478 20250214 104900 210582650 22700 22700 22700 22700 0
479 20250214 104800 210582650 22700 22700 22700 22700 4
480 20250214 104700 210491850 22700 22750 22750 22700 6
481 20250214 104600 210355600 22750 22750 22750 22700 20
482 20250214 104500 209900800 22700 22700 22700 22700 0
483 20250214 104400 209900800 22700 22700 22700 22700 10
484 20250214 104300 209673800 22700 22700 22700 22700 0
485 20250214 104200 209673800 22700 22700 22700 22700 1
486 20250214 104100 209651100 22700 22700 22700 22700 54
487 20250214 104000 208425300 22700 22700 22700 22700 45
488 20250214 103900 207403800 22700 22700 22700 22700 40
489 20250214 103800 206495800 22750 22750 22750 22750 3
490 20250214 103700 206427550 22700 22700 22700 22700 228
491 20250214 103600 201251950 22700 22650 22700 22650 78
492 20250214 103500 199485200 22700 22700 22700 22700 6
493 20250214 103400 199349000 22700 22700 22700 22650 10
494 20250214 103300 199122200 22700 22700 22700 22700 12
495 20250214 103200 198849800 22700 22650 22700 22650 211
496 20250214 103100 194060400 22650 22650 22650 22650 19
497 20250214 103000 193630050 22650 22650 22650 22650 11
498 20250214 102900 193380900 22650 22650 22650 22650 5
499 20250214 102800 193267650 22650 22600 22650 22600 29
500 20250214 102700 192611900 22600 22650 22650 22600 14
501 20250214 102600 192295450 22650 22700 22700 22650 10
502 20250214 102500 192068900 22650 22650 22650 22650 0
503 20250214 102400 192068900 22650 22650 22650 22650 10
504 20250214 102300 191842400 22700 22700 22700 22700 17
505 20250214 102200 191456500 22650 22650 22650 22650 159
506 20250214 102100 187855150 22600 22600 22650 22600 17
507 20250214 102000 187470600 22650 22650 22650 22650 1
508 20250214 101900 187447950 22650 22650 22650 22600 326
509 20250214 101800 180064250 22650 22650 22650 22650 1
510 20250214 101700 180041600 22650 22600 22650 22600 7
511 20250214 101600 179883300 22600 22650 22650 22600 238
512 20250214 101500 174504300 22650 22650 22650 22600 6
513 20250214 101400 174368500 22600 22650 22650 22600 13
514 20250214 101300 174074300 22600 22600 22650 22600 232
515 20250214 101200 168824100 22650 22650 22650 22650 53
516 20250214 101100 167623650 22600 22600 22600 22600 4
517 20250214 101000 167533250 22650 22650 22650 22650 11
518 20250214 100900 167284100 22600 22600 22650 22600 11
519 20250214 100800 167035450 22650 22650 22650 22650 0
520 20250214 100700 167035450 22650 22650 22650 22650 336
521 20250214 100600 159425050 22650 22700 22700 22650 105
522 20250214 100500 157041800 22650 22650 22650 22650 5
523 20250214 100400 156928550 22700 22650 22700 22650 6
524 20250214 100300 156792550 22650 22650 22650 22650 0
525 20250214 100200 156792550 22650 22650 22700 22650 153
526 20250214 100100 153322050 22650 22650 22650 22650 9
527 20250214 100000 153118200 22650 22650 22650 22650 616
528 20250214 095900 139165800 22700 22700 22700 22700 0
529 20250214 095800 139165800 22700 22700 22700 22700 1500
530 20250214 095700 105115800 22750 22750 22750 22750 4
531 20250214 095600 105024800 22700 22700 22700 22700 0
532 20250214 095500 105024800 22700 22700 22700 22700 1
533 20250214 095400 105002100 22750 22750 22750 22750 43
534 20250214 095300 104023850 22800 22750 22800 22750 179
535 20250214 095200 99951550 22700 22700 22700 22700 15
536 20250214 095100 99611050 22700 22700 22700 22700 0
537 20250214 095000 99611050 22700 22700 22700 22700 5
538 20250214 094900 99497550 22700 22700 22700 22700 4
539 20250214 094800 99406750 22700 22700 22700 22700 0
540 20250214 094700 99406750 22700 22700 22700 22700 4
541 20250214 094600 99315950 22700 22700 22700 22700 5
542 20250214 094500 99202450 22700 22700 22700 22700 0
543 20250214 094400 99202450 22700 22700 22700 22650 528
544 20250214 094300 87217100 22700 22700 22700 22700 5
545 20250214 094200 87103600 22700 22650 22700 22650 20
546 20250214 094100 86650050 22700 22650 22700 22650 7
547 20250214 094000 86491450 22700 22700 22700 22700 9
548 20250214 093900 86287150 22650 22700 22700 22650 5
549 20250214 093800 86173850 22650 22650 22650 22650 5
550 20250214 093700 86060600 22700 22650 22700 22650 6
551 20250214 093600 85924650 22700 22700 22700 22700 10
552 20250214 093500 85697650 22700 22650 22700 22650 105
553 20250214 093400 83319350 22650 22700 22700 22650 39
554 20250214 093300 82434250 22700 22750 22750 22700 122
555 20250214 093200 79664800 22750 22700 22750 22700 6
556 20250214 093100 79528500 22750 22700 22750 22700 12
557 20250214 093000 79256050 22750 22750 22750 22750 1
558 20250214 092900 79233300 22700 22700 22700 22700 43
559 20250214 092800 78257200 22750 22750 22750 22750 40
560 20250214 092700 77347200 22700 22700 22700 22700 65
561 20250214 092600 75871700 22700 22700 22700 22700 201
562 20250214 092500 71309000 22700 22700 22750 22700 218
563 20250214 092400 66357900 22700 22750 22750 22700 165
564 20250214 092300 62606350 22700 22750 22750 22700 30
565 20250214 092200 61924100 22750 22750 22750 22700 36
566 20250214 092100 61105350 22750 22700 22750 22700 108
567 20250214 092000 58653700 22700 22700 22700 22700 0
568 20250214 091900 58653700 22700 22700 22700 22700 16
569 20250214 091800 58290500 22750 22750 22750 22750 0
570 20250214 091700 58290500 22750 22750 22750 22750 697
571 20250214 091600 42433750 22750 22750 22750 22750 500
572 20250214 091500 31058750 22750 22750 22750 22750 5
573 20250214 091400 30945000 22750 22800 22800 22750 113
574 20250214 091300 28374100 22800 22800 22800 22800 24
575 20250214 091200 27826900 22800 22800 22800 22750 27
576 20250214 091100 27211500 22800 22800 22850 22800 35
577 20250214 091000 26413450 22750 22750 22750 22750 5
578 20250214 090900 26299700 22700 22700 22700 22700 4
579 20250214 090800 26208900 22750 22750 22750 22750 3
580 20250214 090700 26140650 22750 22800 22800 22750 11
581 20250214 090600 25890150 22750 22750 22750 22750 0
582 20250214 090500 25890150 22750 22700 22750 22700 85
583 20250214 090400 23956600 22700 22700 22700 22700 905
584 20250214 090300 3413100 22750 22750 22750 22750 10
585 20250214 090200 3185600 22750 22750 22800 22750 33
586 20250214 090100 2434750 22800 22800 22800 22800 0
587 20250214 090000 2434750 22800 22750 22800 22750 107