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

641
054930/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,193900,373801600,24800,24800,24800,24800,925
20250214,193800,373801600,24800,24800,24800,24800,0
20250214,193700,373801600,24800,24800,24800,24800,0
20250214,193600,373801600,24800,24800,24800,24800,0
20250214,193500,373801600,24800,24800,24800,24800,0
20250214,193400,373801600,24800,24800,24800,24800,0
20250214,193300,373801600,24800,24800,24800,24800,0
20250214,193200,373801600,24800,24800,24800,24800,0
20250214,193100,373801600,24800,24800,24800,24800,0
20250214,193000,373801600,24800,24800,24800,24800,0
20250214,192900,373801600,24800,24800,24800,24800,0
20250214,192800,373801600,24800,24800,24800,24800,0
20250214,192700,373801600,24800,24800,24800,24800,0
20250214,192600,373801600,24800,24800,24800,24800,0
20250214,192500,373801600,24800,24800,24800,24800,0
20250214,192400,373801600,24800,24800,24800,24800,0
20250214,192300,373801600,24800,24800,24800,24800,0
20250214,192200,373801600,24800,24800,24800,24800,0
20250214,192100,373801600,24800,24800,24800,24800,0
20250214,192000,373801600,24800,24800,24800,24800,0
20250214,191900,373801600,24800,24800,24800,24800,0
20250214,191800,373801600,24800,24800,24800,24800,0
20250214,191700,373801600,24800,24800,24800,24800,0
20250214,191600,373801600,24800,24800,24800,24800,0
20250214,191500,373801600,24800,24800,24800,24800,0
20250214,191400,373801600,24800,24800,24800,24800,0
20250214,191300,373801600,24800,24800,24800,24800,0
20250214,191200,373801600,24800,24800,24800,24800,0
20250214,191100,373801600,24800,24800,24800,24800,0
20250214,191000,373801600,24800,24800,24800,24800,0
20250214,190900,373801600,24800,24800,24800,24800,925
20250214,190800,373801600,24800,24800,24800,24800,0
20250214,190700,373801600,24800,24800,24800,24800,0
20250214,190600,373801600,24800,24800,24800,24800,0
20250214,190500,373801600,24800,24800,24800,24800,0
20250214,190400,373801600,24800,24800,24800,24800,0
20250214,190300,373801600,24800,24800,24800,24800,0
20250214,190200,373801600,24800,24800,24800,24800,0
20250214,190100,373801600,24800,24800,24800,24800,0
20250214,190000,373801600,24800,24800,24800,24800,0
20250214,185900,373801600,24800,24800,24800,24800,0
20250214,185800,373801600,24800,24800,24800,24800,0
20250214,185700,373801600,24800,24800,24800,24800,0
20250214,185600,373801600,24800,24800,24800,24800,0
20250214,185500,373801600,24800,24800,24800,24800,0
20250214,185400,373801600,24800,24800,24800,24800,0
20250214,185300,373801600,24800,24800,24800,24800,0
20250214,185200,373801600,24800,24800,24800,24800,0
20250214,185100,373801600,24800,24800,24800,24800,0
20250214,185000,373801600,24800,24800,24800,24800,0
20250214,184900,373801600,24800,24800,24800,24800,0
20250214,184800,373801600,24800,24800,24800,24800,0
20250214,184700,373801600,24800,24800,24800,24800,0
20250214,184600,373801600,24800,24800,24800,24800,0
20250214,184500,373801600,24800,24800,24800,24800,0
20250214,184400,373801600,24800,24800,24800,24800,0
20250214,184300,373801600,24800,24800,24800,24800,0
20250214,184200,373801600,24800,24800,24800,24800,0
20250214,184100,373801600,24800,24800,24800,24800,0
20250214,184000,373801600,24800,24800,24800,24800,0
20250214,183900,373801600,24800,24800,24800,24800,925
20250214,183800,373801600,24800,24800,24800,24800,0
20250214,183700,373801600,24800,24800,24800,24800,0
20250214,183600,373801600,24800,24800,24800,24800,0
20250214,183500,373801600,24800,24800,24800,24800,0
20250214,183400,373801600,24800,24800,24800,24800,0
20250214,183300,373801600,24800,24800,24800,24800,0
20250214,183200,373801600,24800,24800,24800,24800,0
20250214,183100,373801600,24800,24800,24800,24800,0
20250214,183000,373801600,24800,24800,24800,24800,0
20250214,182900,373801600,24800,24800,24800,24800,0
20250214,182800,373801600,24800,24800,24800,24800,0
20250214,182700,373801600,24800,24800,24800,24800,0
20250214,182600,373801600,24800,24800,24800,24800,0
20250214,182500,373801600,24800,24800,24800,24800,0
20250214,182400,373801600,24800,24800,24800,24800,0
20250214,182300,373801600,24800,24800,24800,24800,0
20250214,182200,373801600,24800,24800,24800,24800,0
20250214,182100,373801600,24800,24800,24800,24800,0
20250214,182000,373801600,24800,24800,24800,24800,0
20250214,181900,373801600,24800,24800,24800,24800,0
20250214,181800,373801600,24800,24800,24800,24800,0
20250214,181700,373801600,24800,24800,24800,24800,0
20250214,181600,373801600,24800,24800,24800,24800,0
20250214,181500,373801600,24800,24800,24800,24800,0
20250214,181400,373801600,24800,24800,24800,24800,0
20250214,181300,373801600,24800,24800,24800,24800,0
20250214,181200,373801600,24800,24800,24800,24800,0
20250214,181100,373801600,24800,24800,24800,24800,0
20250214,181000,373801600,24800,24800,24800,24800,0
20250214,180900,373801600,24800,24800,24800,24800,925
20250214,180800,373801600,24800,24800,24800,24800,0
20250214,180700,373801600,24800,24800,24800,24800,0
20250214,180600,373801600,24800,24800,24800,24800,0
20250214,180500,373801600,24800,24800,24800,24800,0
20250214,180400,373801600,24800,24800,24800,24800,0
20250214,180300,373801600,24800,24800,24800,24800,0
20250214,180200,373801600,24800,24800,24800,24800,0
20250214,180100,373801600,24800,24800,24800,24800,0
20250214,180000,373801600,24800,24800,24800,24800,0
20250214,175900,373801600,24800,24800,24800,24800,0
20250214,175800,373801600,24800,24800,24800,24800,0
20250214,175700,373801600,24800,24800,24800,24800,0
20250214,175600,373801600,24800,24800,24800,24800,0
20250214,175500,373801600,24800,24800,24800,24800,0
20250214,175400,373801600,24800,24800,24800,24800,0
20250214,175300,373801600,24800,24800,24800,24800,0
20250214,175200,373801600,24800,24800,24800,24800,0
20250214,175100,373801600,24800,24800,24800,24800,0
20250214,175000,373801600,24800,24800,24800,24800,0
20250214,174900,373801600,24800,24800,24800,24800,0
20250214,174800,373801600,24800,24800,24800,24800,0
20250214,174700,373801600,24800,24800,24800,24800,0
20250214,174600,373801600,24800,24800,24800,24800,0
20250214,174500,373801600,24800,24800,24800,24800,0
20250214,174400,373801600,24800,24800,24800,24800,0
20250214,174300,373801600,24800,24800,24800,24800,0
20250214,174200,373801600,24800,24800,24800,24800,0
20250214,174100,373801600,24800,24800,24800,24800,0
20250214,174000,373801600,24800,24800,24800,24800,0
20250214,173900,373801600,24800,24800,24800,24800,925
20250214,173800,373801600,24800,24800,24800,24800,0
20250214,173700,373801600,24800,24800,24800,24800,0
20250214,173600,373801600,24800,24800,24800,24800,0
20250214,173500,373801600,24800,24800,24800,24800,0
20250214,173400,373801600,24800,24800,24800,24800,0
20250214,173300,373801600,24800,24800,24800,24800,0
20250214,173200,373801600,24800,24800,24800,24800,0
20250214,173100,373801600,24800,24800,24800,24800,0
20250214,173000,373801600,24800,24800,24800,24800,0
20250214,172900,373801600,24800,24800,24800,24800,0
20250214,172800,373801600,24800,24800,24800,24800,0
20250214,172700,373801600,24800,24800,24800,24800,0
20250214,172600,373801600,24800,24800,24800,24800,0
20250214,172500,373801600,24800,24800,24800,24800,0
20250214,172400,373801600,24800,24800,24800,24800,0
20250214,172300,373801600,24800,24800,24800,24800,0
20250214,172200,373801600,24800,24800,24800,24800,0
20250214,172100,373801600,24800,24800,24800,24800,0
20250214,172000,373801600,24800,24800,24800,24800,0
20250214,171900,373801600,24800,24800,24800,24800,0
20250214,171800,373801600,24800,24800,24800,24800,0
20250214,171700,373801600,24800,24800,24800,24800,0
20250214,171600,373801600,24800,24800,24800,24800,0
20250214,171500,373801600,24800,24800,24800,24800,0
20250214,171400,373801600,24800,24800,24800,24800,0
20250214,171300,373801600,24800,24800,24800,24800,0
20250214,171200,373801600,24800,24800,24800,24800,0
20250214,171100,373801600,24800,24800,24800,24800,0
20250214,171000,373801600,24800,24800,24800,24800,0
20250214,170900,373801600,24800,24800,24800,24800,925
20250214,170800,373801600,24800,24800,24800,24800,0
20250214,170700,373801600,24800,24800,24800,24800,0
20250214,170600,373801600,24800,24800,24800,24800,0
20250214,170500,373801600,24800,24800,24800,24800,0
20250214,170400,373801600,24800,24800,24800,24800,0
20250214,170300,373801600,24800,24800,24800,24800,0
20250214,170200,373801600,24800,24800,24800,24800,0
20250214,170100,373801600,24800,24800,24800,24800,0
20250214,170000,373801600,24800,24800,24800,24800,0
20250214,165900,373801600,24800,24800,24800,24800,0
20250214,165800,373801600,24800,24800,24800,24800,0
20250214,165700,373801600,24800,24800,24800,24800,0
20250214,165600,373801600,24800,24800,24800,24800,0
20250214,165500,373801600,24800,24800,24800,24800,0
20250214,165400,373801600,24800,24800,24800,24800,0
20250214,165300,373801600,24800,24800,24800,24800,0
20250214,165200,373801600,24800,24800,24800,24800,0
20250214,165100,373801600,24800,24800,24800,24800,0
20250214,165000,373801600,24800,24800,24800,24800,0
20250214,164900,373801600,24800,24800,24800,24800,0
20250214,164800,373801600,24800,24800,24800,24800,0
20250214,164700,373801600,24800,24800,24800,24800,0
20250214,164600,373801600,24800,24800,24800,24800,0
20250214,164500,373801600,24800,24800,24800,24800,0
20250214,164400,373801600,24800,24800,24800,24800,0
20250214,164300,373801600,24800,24800,24800,24800,0
20250214,164200,373801600,24800,24800,24800,24800,0
20250214,164100,373801600,24800,24800,24800,24800,0
20250214,164000,373801600,24800,24800,24800,24800,0
20250214,163900,373801600,24800,24800,24800,24800,925
20250214,163800,373801600,24800,24800,24800,24800,0
20250214,163700,373801600,24800,24800,24800,24800,0
20250214,163600,373801600,24800,24800,24800,24800,0
20250214,163500,373801600,24800,24800,24800,24800,0
20250214,163400,373801600,24800,24800,24800,24800,0
20250214,163300,373801600,24800,24800,24800,24800,0
20250214,163200,373801600,24800,24800,24800,24800,0
20250214,163100,373801600,24800,24800,24800,24800,0
20250214,163000,373801600,24800,24800,24800,24800,0
20250214,162900,373801600,24800,24800,24800,24800,0
20250214,162800,373801600,24800,24800,24800,24800,0
20250214,162700,373801600,24800,24800,24800,24800,0
20250214,162600,373801600,24800,24800,24800,24800,0
20250214,162500,373801600,24800,24800,24800,24800,0
20250214,162400,373801600,24800,24800,24800,24800,0
20250214,162300,373801600,24800,24800,24800,24800,0
20250214,162200,373801600,24800,24800,24800,24800,0
20250214,162100,373801600,24800,24800,24800,24800,0
20250214,162000,373801600,24800,24800,24800,24800,0
20250214,161900,373801600,24800,24800,24800,24800,0
20250214,161800,373801600,24800,24800,24800,24800,0
20250214,161700,373801600,24800,24800,24800,24800,0
20250214,161600,373801600,24800,24800,24800,24800,0
20250214,161500,373801600,24800,24800,24800,24800,0
20250214,161400,373801600,24800,24800,24800,24800,0
20250214,161300,373801600,24800,24800,24800,24800,0
20250214,161200,373801600,24800,24800,24800,24800,0
20250214,161100,373801600,24800,24800,24800,24800,0
20250214,161000,373801600,24800,24800,24800,24800,0
20250214,160900,373801600,24800,24800,24800,24800,925
20250214,160800,373801600,24800,24800,24800,24800,0
20250214,160700,373801600,24800,24800,24800,24800,0
20250214,160600,373801600,24800,24800,24800,24800,0
20250214,160500,373801600,24800,24800,24800,24800,0
20250214,160400,373801600,24800,24800,24800,24800,0
20250214,160300,373801600,24800,24800,24800,24800,0
20250214,160200,373801600,24800,24800,24800,24800,0
20250214,160100,373801600,24800,24800,24800,24800,0
20250214,160000,373801600,24800,24800,24800,24800,0
20250214,155900,373801600,24800,24800,24800,24800,0
20250214,155800,373801600,24800,24800,24800,24800,0
20250214,155700,373801600,24800,24800,24800,24800,0
20250214,155600,373801600,24800,24800,24800,24800,0
20250214,155500,373801600,24800,24800,24800,24800,0
20250214,155400,373801600,24800,24800,24800,24800,0
20250214,155300,373801600,24800,24800,24800,24800,0
20250214,155200,373801600,24800,24800,24800,24800,0
20250214,155100,373801600,24800,24800,24800,24800,0
20250214,155000,373801600,24800,24800,24800,24800,0
20250214,154900,373801600,24800,24800,24800,24800,0
20250214,154800,373801600,24800,24800,24800,24800,0
20250214,154700,373801600,24800,24800,24800,24800,0
20250214,154600,373801600,24800,24800,24800,24800,0
20250214,154500,373801600,24800,24800,24800,24800,0
20250214,154400,373801600,24800,24800,24800,24800,0
20250214,154300,373801600,24800,24800,24800,24800,0
20250214,154200,373801600,24800,24800,24800,24800,0
20250214,154100,373801600,24800,24800,24800,24800,0
20250214,154000,373801600,24800,24800,24800,24800,0
20250214,153900,373801600,24800,24800,24800,24800,925
20250214,153800,373801600,24800,24800,24800,24800,0
20250214,153700,373801600,24800,24800,24800,24800,0
20250214,153600,373801600,24800,24800,24800,24800,0
20250214,153500,373801600,24800,24800,24800,24800,0
20250214,153400,373801600,24800,24800,24800,24800,0
20250214,153300,373801600,24800,24800,24800,24800,0
20250214,153200,373801600,24800,24800,24800,24800,0
20250214,153100,373801600,24800,24800,24800,24800,0
20250214,153000,373801600,24800,24800,24800,24800,925
20250214,152900,350861600,25000,25000,25000,25000,0
20250214,152800,350861600,25000,25000,25000,25000,0
20250214,152700,350861600,25000,25000,25000,25000,0
20250214,152600,350861600,25000,25000,25000,25000,0
20250214,152500,350861600,25000,25000,25000,25000,0
20250214,152400,350861600,25000,25000,25000,25000,0
20250214,152300,350861600,25000,25000,25000,25000,0
20250214,152200,350861600,25000,25000,25000,25000,0
20250214,152100,350861600,25000,25000,25000,25000,0
20250214,152000,350861600,25000,25000,25000,25000,0
20250214,151900,350861600,25000,25000,25000,25000,54
20250214,151800,349511600,24900,24900,24900,24900,0
20250214,151700,349511600,24900,24950,24950,24900,1227
20250214,151600,318910450,24950,24950,24950,24950,0
20250214,151500,318910450,24950,24950,24950,24950,0
20250214,151400,318910450,24950,24950,24950,24950,0
20250214,151300,318910450,24950,24950,24950,24950,0
20250214,151200,318910450,24950,24950,24950,24950,0
20250214,151100,318910450,24950,24950,24950,24950,0
20250214,151000,318910450,24950,25000,25000,24950,43
20250214,150900,317836450,24950,24950,24950,24950,0
20250214,150800,317836450,24950,24950,24950,24950,0
20250214,150700,317836450,24950,24950,24950,24950,0
20250214,150600,317836450,24950,24950,24950,24950,0
20250214,150500,317836450,24950,24950,24950,24950,0
20250214,150400,317836450,24950,24950,24950,24950,0
20250214,150300,317836450,24950,24950,24950,24950,41
20250214,150200,316813500,25000,25000,25000,25000,0
20250214,150100,316813500,25000,25000,25000,25000,0
20250214,150000,316813500,25000,25000,25000,25000,0
20250214,145900,316813500,25000,25000,25000,25000,651
20250214,145800,300538500,25000,25000,25000,25000,0
20250214,145700,300538500,25000,25000,25000,25000,0
20250214,145600,300538500,25000,25000,25000,25000,0
20250214,145500,300538500,25000,25000,25000,25000,0
20250214,145400,300538500,25000,25000,25000,25000,5
20250214,145300,300413500,25000,25000,25000,25000,10
20250214,145200,300163500,25100,25100,25100,25100,0
20250214,145100,300163500,25100,25100,25100,25100,1
20250214,145000,300138400,25000,25000,25000,25000,0
20250214,144900,300138400,25000,25000,25000,25000,10
20250214,144800,299888400,25000,25000,25000,25000,140
20250214,144700,296388400,25050,25050,25050,25050,10
20250214,144600,296137900,25050,25050,25050,25050,10
20250214,144500,295887400,25050,25050,25050,25050,0
20250214,144400,295887400,25050,25050,25050,25050,90
20250214,144300,293632900,25050,25050,25050,25050,0
20250214,144200,293632900,25050,25050,25050,25050,0
20250214,144100,293632900,25050,25050,25050,25050,0
20250214,144000,293632900,25050,25050,25050,25050,0
20250214,143900,293632900,25050,25050,25050,25050,0
20250214,143800,293632900,25050,25050,25050,25050,0
20250214,143700,293632900,25050,25050,25050,25050,0
20250214,143600,293632900,25050,25050,25050,25050,0
20250214,143500,293632900,25050,25050,25050,25050,0
20250214,143400,293632900,25050,25050,25050,25050,0
20250214,143300,293632900,25050,25050,25050,25050,0
20250214,143200,293632900,25050,25050,25050,25050,18
20250214,143100,293182000,25050,25050,25050,25050,0
20250214,143000,293182000,25050,25050,25050,25050,0
20250214,142900,293182000,25050,25050,25050,25050,0
20250214,142800,293182000,25050,25050,25050,25050,0
20250214,142700,293182000,25050,25100,25100,25050,52
20250214,142600,291877800,25100,25100,25100,25100,0
20250214,142500,291877800,25100,25100,25100,25100,40
20250214,142400,290873800,25100,25100,25100,25100,0
20250214,142300,290873800,25100,25100,25100,25100,0
20250214,142200,290873800,25100,25100,25100,25100,0
20250214,142100,290873800,25100,25100,25100,25100,0
20250214,142000,290873800,25100,25100,25100,25100,0
20250214,141900,290873800,25100,25100,25100,25100,25
20250214,141800,290246300,25050,25050,25050,25050,0
20250214,141700,290246300,25050,25050,25050,25050,0
20250214,141600,290246300,25050,25050,25050,25050,0
20250214,141500,290246300,25050,25100,25100,25050,80
20250214,141400,288239800,25150,25150,25150,25150,0
20250214,141300,288239800,25150,25000,25150,25000,51
20250214,141200,286964650,25000,25000,25000,25000,5
20250214,141100,286839650,25100,25100,25100,25100,0
20250214,141000,286839650,25100,25100,25100,25100,0
20250214,140900,286839650,25100,25100,25100,25100,35
20250214,140800,285961150,25100,25100,25100,25100,0
20250214,140700,285961150,25100,25050,25100,25050,6
20250214,140600,285810600,25100,25100,25100,25100,0
20250214,140500,285810600,25100,25100,25100,25100,0
20250214,140400,285810600,25100,25100,25100,25100,5
20250214,140300,285685100,25100,25100,25100,25100,0
20250214,140200,285685100,25100,25100,25100,25100,0
20250214,140100,285685100,25100,25100,25100,25100,6
20250214,140000,285534500,25100,25100,25100,25100,5
20250214,135900,285409000,25100,25100,25100,25100,1
20250214,135800,285383900,25100,25100,25100,25100,0
20250214,135700,285383900,25100,25100,25100,25100,0
20250214,135600,285383900,25100,25100,25100,25100,0
20250214,135500,285383900,25100,25100,25100,25100,0
20250214,135400,285383900,25100,25100,25100,25100,19
20250214,135300,284907000,25100,25000,25100,25000,150
20250214,135200,281152000,25000,25000,25000,25000,0
20250214,135100,281152000,25000,25000,25000,25000,0
20250214,135000,281152000,25000,25000,25000,25000,0
20250214,134900,281152000,25000,25000,25000,25000,0
20250214,134800,281152000,25000,25000,25000,25000,0
20250214,134700,281152000,25000,25000,25000,25000,50
20250214,134600,279902000,24950,24950,24950,24950,0
20250214,134500,279902000,24950,24950,24950,24950,0
20250214,134400,279902000,24950,24950,24950,24950,0
20250214,134300,279902000,24950,24950,24950,24950,0
20250214,134200,279902000,24950,24950,24950,24950,0
20250214,134100,279902000,24950,24950,24950,24950,0
20250214,134000,279902000,24950,25000,25000,24950,52
20250214,133900,278602950,25100,25100,25100,25100,0
20250214,133800,278602950,25100,25100,25100,25100,0
20250214,133700,278602950,25100,25100,25100,25100,0
20250214,133600,278602950,25100,25100,25100,25100,0
20250214,133500,278602950,25100,25100,25100,25100,0
20250214,133400,278602950,25100,25100,25100,25100,0
20250214,133300,278602950,25100,25100,25100,25100,3
20250214,133200,278527650,25100,25100,25100,25100,1
20250214,133100,278502550,25100,25100,25100,25100,0
20250214,133000,278502550,25100,25100,25100,25100,10
20250214,132900,278251550,25150,25000,25150,25000,61
20250214,132800,276726400,25000,25000,25000,25000,8
20250214,132700,276526400,25100,25100,25100,25100,0
20250214,132600,276526400,25100,25100,25100,25100,0
20250214,132500,276526400,25100,25100,25100,25100,0
20250214,132400,276526400,25100,25100,25100,25100,0
20250214,132300,276526400,25100,25100,25100,25100,0
20250214,132200,276526400,25100,25100,25100,25100,53
20250214,132100,275196100,25000,25000,25000,25000,0
20250214,132000,275196100,25000,25000,25000,25000,25
20250214,131900,274571100,25100,25100,25100,25100,0
20250214,131800,274571100,25100,25100,25100,25100,0
20250214,131700,274571100,25100,25100,25100,25100,0
20250214,131600,274571100,25100,25100,25100,25100,0
20250214,131500,274571100,25100,25100,25100,25100,8
20250214,131400,274370300,25100,25050,25100,25000,310
20250214,131300,266619050,25100,25100,25100,25100,0
20250214,131200,266619050,25100,25100,25100,25100,0
20250214,131100,266619050,25100,25100,25100,25100,0
20250214,131000,266619050,25100,25100,25100,25100,0
20250214,130900,266619050,25100,25100,25100,25100,0
20250214,130800,266619050,25100,25100,25100,25100,11
20250214,130700,266342950,25250,25250,25250,25250,0
20250214,130600,266342950,25250,25100,25250,25000,117
20250214,130500,263410800,25200,25150,25200,25150,26
20250214,130400,262756150,25200,25100,25200,25100,26
20250214,130300,262101450,25050,25050,25050,25050,0
20250214,130200,262101450,25050,25050,25050,25050,229
20250214,130100,256365000,25050,25050,25050,25050,0
20250214,130000,256365000,25050,25050,25050,25050,0
20250214,125900,256365000,25050,25050,25050,25050,0
20250214,125800,256365000,25050,25050,25050,25050,0
20250214,125700,256365000,25050,25050,25050,25050,0
20250214,125600,256365000,25050,25050,25050,25050,0
20250214,125500,256365000,25050,25050,25050,25050,0
20250214,125400,256365000,25050,25050,25050,25050,21
20250214,125300,255838950,25050,25050,25050,25050,0
20250214,125200,255838950,25050,25050,25050,25050,0
20250214,125100,255838950,25050,25050,25050,25050,20
20250214,125000,255337950,25050,25050,25050,25050,0
20250214,124900,255337950,25050,25050,25050,25050,0
20250214,124800,255337950,25050,25050,25050,25050,0
20250214,124700,255337950,25050,25050,25050,25050,0
20250214,124600,255337950,25050,25050,25050,25050,0
20250214,124500,255337950,25050,25050,25050,25050,0
20250214,124400,255337950,25050,25050,25050,25050,0
20250214,124300,255337950,25050,25050,25050,25050,0
20250214,124200,255337950,25050,25050,25050,25050,0
20250214,124100,255337950,25050,25050,25050,25050,141
20250214,124000,251805900,25100,25100,25100,25100,0
20250214,123900,251805900,25100,25100,25100,25100,0
20250214,123800,251805900,25100,25100,25100,25100,2
20250214,123700,251755700,25100,25100,25100,25100,0
20250214,123600,251755700,25100,25100,25100,25100,0
20250214,123500,251755700,25100,25100,25100,25100,0
20250214,123400,251755700,25100,25100,25100,25100,0
20250214,123300,251755700,25100,25100,25100,25100,0
20250214,123200,251755700,25100,25100,25100,25100,0
20250214,123100,251755700,25100,25100,25100,25100,7
20250214,123000,251580000,25100,25100,25100,25100,0
20250214,122900,251580000,25100,25100,25100,25100,1
20250214,122800,251554900,25100,25100,25100,25100,0
20250214,122700,251554900,25100,25100,25100,25100,0
20250214,122600,251554900,25100,25100,25100,25100,0
20250214,122500,251554900,25100,25100,25100,25100,0
20250214,122400,251554900,25100,25100,25100,25100,0
20250214,122300,251554900,25100,25100,25100,25100,1
20250214,122200,251529800,25100,25100,25100,25100,0
20250214,122100,251529800,25100,25100,25100,25100,9
20250214,122000,251303900,25100,25100,25100,25100,0
20250214,121900,251303900,25100,25200,25200,25100,54
20250214,121800,249948100,25250,25250,25250,25250,0
20250214,121700,249948100,25250,25250,25250,25250,0
20250214,121600,249948100,25250,25250,25250,25250,0
20250214,121500,249948100,25250,25250,25250,25250,7
20250214,121400,249771350,25250,25250,25250,25250,0
20250214,121300,249771350,25250,25250,25250,25250,12
20250214,121200,249468350,25250,25250,25250,25250,0
20250214,121100,249468350,25250,25250,25250,25250,1
20250214,121000,249443100,25300,25300,25300,25300,0
20250214,120900,249443100,25300,25300,25300,25300,0
20250214,120800,249443100,25300,25300,25300,25300,0
20250214,120700,249443100,25300,25300,25300,25300,0
20250214,120600,249443100,25300,25300,25300,25300,0
20250214,120500,249443100,25300,25300,25300,25300,0
20250214,120400,249443100,25300,25300,25300,25300,1
20250214,120300,249417800,25100,25100,25100,25100,60
20250214,120200,247911800,25150,25150,25150,25150,26
20250214,120100,247257900,25150,25150,25150,25150,19
20250214,120000,246780050,25200,25200,25200,25200,3
20250214,115900,246704450,25250,25250,25250,25250,0
20250214,115800,246704450,25250,25250,25250,25250,2
20250214,115700,246653950,25250,25250,25250,25250,0
20250214,115600,246653950,25250,25250,25250,25250,0
20250214,115500,246653950,25250,25250,25250,25250,0
20250214,115400,246653950,25250,25250,25250,25250,0
20250214,115300,246653950,25250,25250,25250,25250,5
20250214,115200,246527700,25250,25250,25250,25250,8
20250214,115100,246325700,25250,25200,25250,25200,115
20250214,115000,243425950,25150,25150,25150,25150,81
20250214,114900,241388800,25100,25100,25100,25100,0
20250214,114800,241388800,25100,25100,25100,25100,13
20250214,114700,241062500,25150,25150,25150,25150,18
20250214,114600,240609800,25100,25100,25100,25100,245
20250214,114500,234460300,24900,24900,24900,24900,0
20250214,114400,234460300,24900,24900,24900,24900,0
20250214,114300,234460300,24900,24900,24900,24900,0
20250214,114200,234460300,24900,24900,24900,24900,1
20250214,114100,234435400,25100,25100,25100,25100,0
20250214,114000,234435400,25100,25100,25100,25100,0
20250214,113900,234435400,25100,25100,25100,25100,11
20250214,113800,234159300,25000,25000,25000,25000,0
20250214,113700,234159300,25000,25000,25000,25000,0
20250214,113600,234159300,25000,25000,25000,25000,0
20250214,113500,234159300,25000,25000,25000,25000,22
20250214,113400,233609300,24900,24900,24900,24900,0
20250214,113300,233609300,24900,24900,24900,24900,0
20250214,113200,233609300,24900,25000,25000,24900,610
20250214,113100,218412250,25000,25100,25100,25000,407
20250214,113000,208236550,25100,25100,25100,25100,0
20250214,112900,208236550,25100,25100,25100,25100,0
20250214,112800,208236550,25100,25100,25100,25100,0
20250214,112700,208236550,25100,25100,25100,25100,10
20250214,112600,207985550,25100,25100,25100,25100,0
20250214,112500,207985550,25100,25100,25100,25100,5
20250214,112400,207860050,25100,25100,25100,25100,10
20250214,112300,207609050,25100,25100,25100,25100,0
20250214,112200,207609050,25100,25100,25100,25100,0
20250214,112100,207609050,25100,25100,25100,25100,0
20250214,112000,207609050,25100,25100,25100,25100,1
20250214,111900,207583950,25100,25100,25100,25100,0
20250214,111800,207583950,25100,25100,25100,25100,0
20250214,111700,207583950,25100,25100,25100,25100,0
20250214,111600,207583950,25100,25100,25100,25100,1
20250214,111500,207558850,25000,25000,25000,25000,1
20250214,111400,207533850,25000,25000,25000,25000,0
20250214,111300,207533850,25000,25000,25000,25000,0
20250214,111200,207533850,25000,25000,25000,25000,50
20250214,111100,206283850,25000,25000,25000,25000,20
20250214,111000,205783850,25100,25100,25100,25100,0
20250214,110900,205783850,25100,25100,25100,25100,0
20250214,110800,205783850,25100,25050,25100,25050,89
20250214,110700,203553750,25000,25000,25000,25000,515
20250214,110600,190678750,25000,25000,25000,25000,0
20250214,110500,190678750,25000,25050,25050,25000,229
20250214,110400,184953500,25100,25100,25100,25100,0
20250214,110300,184953500,25100,25100,25100,25100,0
20250214,110200,184953500,25100,25100,25100,25100,0
20250214,110100,184953500,25100,25100,25100,25100,10
20250214,110000,184702500,25050,25050,25050,25050,35
20250214,105900,183825750,25050,25050,25050,25050,11
20250214,105800,183550200,25150,25150,25150,25150,0
20250214,105700,183550200,25150,25150,25150,25150,0
20250214,105600,183550200,25150,25150,25150,25150,0
20250214,105500,183550200,25150,25150,25150,25150,0
20250214,105400,183550200,25150,25150,25150,25150,2
20250214,105300,183499900,25050,25050,25050,25050,198
20250214,105200,178540000,25100,25100,25100,25100,0
20250214,105100,178540000,25100,25100,25100,25100,0
20250214,105000,178540000,25100,25100,25100,25100,0
20250214,104900,178540000,25100,25100,25100,25100,0
20250214,104800,178540000,25100,25100,25100,25100,102
20250214,104700,175979800,25150,25150,25150,25150,0
20250214,104600,175979800,25150,25150,25150,25150,0
20250214,104500,175979800,25150,25150,25150,25150,0
20250214,104400,175979800,25150,25050,25150,25050,4
20250214,104300,175879500,25050,25050,25050,25050,0
20250214,104200,175879500,25050,25050,25050,25050,0
20250214,104100,175879500,25050,25050,25050,25050,0
20250214,104000,175879500,25050,25050,25050,25050,0
20250214,103900,175879500,25050,25050,25050,25050,0
20250214,103800,175879500,25050,25050,25050,25050,0
20250214,103700,175879500,25050,25050,25050,25050,0
20250214,103600,175879500,25050,25050,25050,25050,90
20250214,103500,173625000,25150,25150,25150,25150,0
20250214,103400,173625000,25150,25150,25150,25150,1
20250214,103300,173599850,25150,25150,25150,25150,0
20250214,103200,173599850,25150,25150,25150,25150,0
20250214,103100,173599850,25150,25150,25150,25150,0
20250214,103000,173599850,25150,25150,25150,25150,0
20250214,102900,173599850,25150,25150,25150,25150,192
20250214,102800,168771050,25000,25000,25000,25000,0
20250214,102700,168771050,25000,25000,25000,25000,0
20250214,102600,168771050,25000,25050,25050,25000,50
20250214,102500,167519000,25050,25150,25150,25050,105
20250214,102400,164887700,25100,25100,25100,25100,5
20250214,102300,164762200,25000,25000,25000,25000,0
20250214,102200,164762200,25000,25000,25000,25000,0
20250214,102100,164762200,25000,25000,25000,25000,0
20250214,102000,164762200,25000,25000,25000,25000,0
20250214,101900,164762200,25000,25000,25000,25000,0
20250214,101800,164762200,25000,25000,25000,25000,0
20250214,101700,164762200,25000,25000,25000,25000,6
20250214,101600,164612200,25050,25050,25050,25050,23
20250214,101500,164036050,25000,25000,25000,25000,17
20250214,101400,163611050,25100,24950,25100,24950,4
20250214,101300,163510950,24900,25100,25100,24900,53
20250214,101200,162188600,25100,25100,25100,25100,0
20250214,101100,162188600,25100,25100,25100,25100,1
20250214,101000,162163500,25100,25100,25100,25100,0
20250214,100900,162163500,25100,25100,25100,25100,0
20250214,100800,162163500,25100,24900,25100,24900,21
20250214,100700,161640200,24900,24900,24950,24900,258
20250214,100600,155204850,24950,24950,24950,24950,0
20250214,100500,155204850,24950,24950,24950,24950,31
20250214,100400,154431400,24950,24950,24950,24950,0
20250214,100300,154431400,24950,24950,24950,24950,0
20250214,100200,154431400,24950,24950,24950,24950,0
20250214,100100,154431400,24950,24950,24950,24950,0
20250214,100000,154431400,24950,25150,25150,24950,531
20250214,095900,141168950,25150,25150,25150,25150,20
20250214,095800,140665950,25050,25050,25050,25050,1
20250214,095700,140640900,25000,25000,25000,25000,10
20250214,095600,140390900,25000,25000,25000,25000,1
20250214,095500,140365900,25000,25150,25150,25000,309
20250214,095400,132626000,25150,25150,25150,25150,10
20250214,095300,132374500,25200,25200,25200,25200,0
20250214,095200,132374500,25200,25200,25200,25200,0
20250214,095100,132374500,25200,25200,25200,25200,0
20250214,095000,132374500,25200,25150,25200,25150,24
20250214,094900,131770700,25200,25200,25200,25200,10
20250214,094800,131518700,25200,25200,25200,25200,0
20250214,094700,131518700,25200,25200,25200,25200,1
20250214,094600,131493500,25200,25200,25200,25200,3
20250214,094500,131417900,25050,25150,25150,25000,394
20250214,094400,121545900,25150,25150,25150,25150,1
20250214,094300,121520750,25250,25250,25250,25250,0
20250214,094200,121520750,25250,25250,25250,25250,0
20250214,094100,121520750,25250,25250,25250,25250,2
20250214,094000,121470250,25250,25250,25250,25250,1
20250214,093900,121445000,25200,25200,25200,25200,0
20250214,093800,121445000,25200,25200,25200,25200,63
20250214,093700,119857400,25300,25300,25300,25300,0
20250214,093600,119857400,25300,25200,25300,25200,35
20250214,093500,118973900,25200,25200,25200,25200,0
20250214,093400,118973900,25200,25250,25250,25200,352
20250214,093300,110096500,25350,25350,25350,25350,64
20250214,093200,108474100,25350,25350,25350,25350,0
20250214,093100,108474100,25350,25300,25350,25300,2
20250214,093000,108423450,25350,25200,25350,25200,4
20250214,092900,108322500,25200,25200,25200,25200,0
20250214,092800,108322500,25200,25200,25200,25200,496
20250214,092700,95823300,25250,25250,25250,25250,1
20250214,092600,95798050,25250,25250,25250,25250,82
20250214,092500,93727550,25300,25300,25300,25300,300
20250214,092400,86137550,25350,25350,25350,25350,0
20250214,092300,86137550,25350,25350,25350,25350,15
20250214,092200,85757300,25350,25350,25350,25350,101
20250214,092100,83196950,25400,25400,25400,25400,250
20250214,092000,76846950,25400,25500,25500,25400,2
20250214,091900,76796050,25400,25400,25400,25400,0
20250214,091800,76796050,25400,25400,25400,25400,0
20250214,091700,76796050,25400,25400,25400,25400,0
20250214,091600,76796050,25400,25400,25400,25400,0
20250214,091500,76796050,25400,25400,25400,25400,5
20250214,091400,76669050,25400,25400,25400,25400,157
20250214,091300,72681250,25500,25500,25500,25500,0
20250214,091200,72681250,25500,25500,25500,25500,4
20250214,091100,72579250,25400,25400,25400,25400,5
20250214,091000,72452250,25400,25400,25400,25400,0
20250214,090900,72452250,25400,25400,25400,25400,1
20250214,090800,72426850,25350,25350,25350,25350,406
20250214,090700,62134750,25400,25400,25400,25400,113
20250214,090600,59264550,25400,25450,25450,25400,5
20250214,090500,59137500,25550,25550,25550,25550,601
20250214,090400,43781950,25400,25550,25550,25400,560
20250214,090300,29519650,25550,25550,25550,25550,41
20250214,090200,28472100,25500,25600,25600,25500,85
20250214,090100,26301800,25600,25450,25600,25450,643
20250214,090000,9886000,25450,25350,25450,25350,373
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 193900 373801600 24800 24800 24800 24800 925
3 20250214 193800 373801600 24800 24800 24800 24800 0
4 20250214 193700 373801600 24800 24800 24800 24800 0
5 20250214 193600 373801600 24800 24800 24800 24800 0
6 20250214 193500 373801600 24800 24800 24800 24800 0
7 20250214 193400 373801600 24800 24800 24800 24800 0
8 20250214 193300 373801600 24800 24800 24800 24800 0
9 20250214 193200 373801600 24800 24800 24800 24800 0
10 20250214 193100 373801600 24800 24800 24800 24800 0
11 20250214 193000 373801600 24800 24800 24800 24800 0
12 20250214 192900 373801600 24800 24800 24800 24800 0
13 20250214 192800 373801600 24800 24800 24800 24800 0
14 20250214 192700 373801600 24800 24800 24800 24800 0
15 20250214 192600 373801600 24800 24800 24800 24800 0
16 20250214 192500 373801600 24800 24800 24800 24800 0
17 20250214 192400 373801600 24800 24800 24800 24800 0
18 20250214 192300 373801600 24800 24800 24800 24800 0
19 20250214 192200 373801600 24800 24800 24800 24800 0
20 20250214 192100 373801600 24800 24800 24800 24800 0
21 20250214 192000 373801600 24800 24800 24800 24800 0
22 20250214 191900 373801600 24800 24800 24800 24800 0
23 20250214 191800 373801600 24800 24800 24800 24800 0
24 20250214 191700 373801600 24800 24800 24800 24800 0
25 20250214 191600 373801600 24800 24800 24800 24800 0
26 20250214 191500 373801600 24800 24800 24800 24800 0
27 20250214 191400 373801600 24800 24800 24800 24800 0
28 20250214 191300 373801600 24800 24800 24800 24800 0
29 20250214 191200 373801600 24800 24800 24800 24800 0
30 20250214 191100 373801600 24800 24800 24800 24800 0
31 20250214 191000 373801600 24800 24800 24800 24800 0
32 20250214 190900 373801600 24800 24800 24800 24800 925
33 20250214 190800 373801600 24800 24800 24800 24800 0
34 20250214 190700 373801600 24800 24800 24800 24800 0
35 20250214 190600 373801600 24800 24800 24800 24800 0
36 20250214 190500 373801600 24800 24800 24800 24800 0
37 20250214 190400 373801600 24800 24800 24800 24800 0
38 20250214 190300 373801600 24800 24800 24800 24800 0
39 20250214 190200 373801600 24800 24800 24800 24800 0
40 20250214 190100 373801600 24800 24800 24800 24800 0
41 20250214 190000 373801600 24800 24800 24800 24800 0
42 20250214 185900 373801600 24800 24800 24800 24800 0
43 20250214 185800 373801600 24800 24800 24800 24800 0
44 20250214 185700 373801600 24800 24800 24800 24800 0
45 20250214 185600 373801600 24800 24800 24800 24800 0
46 20250214 185500 373801600 24800 24800 24800 24800 0
47 20250214 185400 373801600 24800 24800 24800 24800 0
48 20250214 185300 373801600 24800 24800 24800 24800 0
49 20250214 185200 373801600 24800 24800 24800 24800 0
50 20250214 185100 373801600 24800 24800 24800 24800 0
51 20250214 185000 373801600 24800 24800 24800 24800 0
52 20250214 184900 373801600 24800 24800 24800 24800 0
53 20250214 184800 373801600 24800 24800 24800 24800 0
54 20250214 184700 373801600 24800 24800 24800 24800 0
55 20250214 184600 373801600 24800 24800 24800 24800 0
56 20250214 184500 373801600 24800 24800 24800 24800 0
57 20250214 184400 373801600 24800 24800 24800 24800 0
58 20250214 184300 373801600 24800 24800 24800 24800 0
59 20250214 184200 373801600 24800 24800 24800 24800 0
60 20250214 184100 373801600 24800 24800 24800 24800 0
61 20250214 184000 373801600 24800 24800 24800 24800 0
62 20250214 183900 373801600 24800 24800 24800 24800 925
63 20250214 183800 373801600 24800 24800 24800 24800 0
64 20250214 183700 373801600 24800 24800 24800 24800 0
65 20250214 183600 373801600 24800 24800 24800 24800 0
66 20250214 183500 373801600 24800 24800 24800 24800 0
67 20250214 183400 373801600 24800 24800 24800 24800 0
68 20250214 183300 373801600 24800 24800 24800 24800 0
69 20250214 183200 373801600 24800 24800 24800 24800 0
70 20250214 183100 373801600 24800 24800 24800 24800 0
71 20250214 183000 373801600 24800 24800 24800 24800 0
72 20250214 182900 373801600 24800 24800 24800 24800 0
73 20250214 182800 373801600 24800 24800 24800 24800 0
74 20250214 182700 373801600 24800 24800 24800 24800 0
75 20250214 182600 373801600 24800 24800 24800 24800 0
76 20250214 182500 373801600 24800 24800 24800 24800 0
77 20250214 182400 373801600 24800 24800 24800 24800 0
78 20250214 182300 373801600 24800 24800 24800 24800 0
79 20250214 182200 373801600 24800 24800 24800 24800 0
80 20250214 182100 373801600 24800 24800 24800 24800 0
81 20250214 182000 373801600 24800 24800 24800 24800 0
82 20250214 181900 373801600 24800 24800 24800 24800 0
83 20250214 181800 373801600 24800 24800 24800 24800 0
84 20250214 181700 373801600 24800 24800 24800 24800 0
85 20250214 181600 373801600 24800 24800 24800 24800 0
86 20250214 181500 373801600 24800 24800 24800 24800 0
87 20250214 181400 373801600 24800 24800 24800 24800 0
88 20250214 181300 373801600 24800 24800 24800 24800 0
89 20250214 181200 373801600 24800 24800 24800 24800 0
90 20250214 181100 373801600 24800 24800 24800 24800 0
91 20250214 181000 373801600 24800 24800 24800 24800 0
92 20250214 180900 373801600 24800 24800 24800 24800 925
93 20250214 180800 373801600 24800 24800 24800 24800 0
94 20250214 180700 373801600 24800 24800 24800 24800 0
95 20250214 180600 373801600 24800 24800 24800 24800 0
96 20250214 180500 373801600 24800 24800 24800 24800 0
97 20250214 180400 373801600 24800 24800 24800 24800 0
98 20250214 180300 373801600 24800 24800 24800 24800 0
99 20250214 180200 373801600 24800 24800 24800 24800 0
100 20250214 180100 373801600 24800 24800 24800 24800 0
101 20250214 180000 373801600 24800 24800 24800 24800 0
102 20250214 175900 373801600 24800 24800 24800 24800 0
103 20250214 175800 373801600 24800 24800 24800 24800 0
104 20250214 175700 373801600 24800 24800 24800 24800 0
105 20250214 175600 373801600 24800 24800 24800 24800 0
106 20250214 175500 373801600 24800 24800 24800 24800 0
107 20250214 175400 373801600 24800 24800 24800 24800 0
108 20250214 175300 373801600 24800 24800 24800 24800 0
109 20250214 175200 373801600 24800 24800 24800 24800 0
110 20250214 175100 373801600 24800 24800 24800 24800 0
111 20250214 175000 373801600 24800 24800 24800 24800 0
112 20250214 174900 373801600 24800 24800 24800 24800 0
113 20250214 174800 373801600 24800 24800 24800 24800 0
114 20250214 174700 373801600 24800 24800 24800 24800 0
115 20250214 174600 373801600 24800 24800 24800 24800 0
116 20250214 174500 373801600 24800 24800 24800 24800 0
117 20250214 174400 373801600 24800 24800 24800 24800 0
118 20250214 174300 373801600 24800 24800 24800 24800 0
119 20250214 174200 373801600 24800 24800 24800 24800 0
120 20250214 174100 373801600 24800 24800 24800 24800 0
121 20250214 174000 373801600 24800 24800 24800 24800 0
122 20250214 173900 373801600 24800 24800 24800 24800 925
123 20250214 173800 373801600 24800 24800 24800 24800 0
124 20250214 173700 373801600 24800 24800 24800 24800 0
125 20250214 173600 373801600 24800 24800 24800 24800 0
126 20250214 173500 373801600 24800 24800 24800 24800 0
127 20250214 173400 373801600 24800 24800 24800 24800 0
128 20250214 173300 373801600 24800 24800 24800 24800 0
129 20250214 173200 373801600 24800 24800 24800 24800 0
130 20250214 173100 373801600 24800 24800 24800 24800 0
131 20250214 173000 373801600 24800 24800 24800 24800 0
132 20250214 172900 373801600 24800 24800 24800 24800 0
133 20250214 172800 373801600 24800 24800 24800 24800 0
134 20250214 172700 373801600 24800 24800 24800 24800 0
135 20250214 172600 373801600 24800 24800 24800 24800 0
136 20250214 172500 373801600 24800 24800 24800 24800 0
137 20250214 172400 373801600 24800 24800 24800 24800 0
138 20250214 172300 373801600 24800 24800 24800 24800 0
139 20250214 172200 373801600 24800 24800 24800 24800 0
140 20250214 172100 373801600 24800 24800 24800 24800 0
141 20250214 172000 373801600 24800 24800 24800 24800 0
142 20250214 171900 373801600 24800 24800 24800 24800 0
143 20250214 171800 373801600 24800 24800 24800 24800 0
144 20250214 171700 373801600 24800 24800 24800 24800 0
145 20250214 171600 373801600 24800 24800 24800 24800 0
146 20250214 171500 373801600 24800 24800 24800 24800 0
147 20250214 171400 373801600 24800 24800 24800 24800 0
148 20250214 171300 373801600 24800 24800 24800 24800 0
149 20250214 171200 373801600 24800 24800 24800 24800 0
150 20250214 171100 373801600 24800 24800 24800 24800 0
151 20250214 171000 373801600 24800 24800 24800 24800 0
152 20250214 170900 373801600 24800 24800 24800 24800 925
153 20250214 170800 373801600 24800 24800 24800 24800 0
154 20250214 170700 373801600 24800 24800 24800 24800 0
155 20250214 170600 373801600 24800 24800 24800 24800 0
156 20250214 170500 373801600 24800 24800 24800 24800 0
157 20250214 170400 373801600 24800 24800 24800 24800 0
158 20250214 170300 373801600 24800 24800 24800 24800 0
159 20250214 170200 373801600 24800 24800 24800 24800 0
160 20250214 170100 373801600 24800 24800 24800 24800 0
161 20250214 170000 373801600 24800 24800 24800 24800 0
162 20250214 165900 373801600 24800 24800 24800 24800 0
163 20250214 165800 373801600 24800 24800 24800 24800 0
164 20250214 165700 373801600 24800 24800 24800 24800 0
165 20250214 165600 373801600 24800 24800 24800 24800 0
166 20250214 165500 373801600 24800 24800 24800 24800 0
167 20250214 165400 373801600 24800 24800 24800 24800 0
168 20250214 165300 373801600 24800 24800 24800 24800 0
169 20250214 165200 373801600 24800 24800 24800 24800 0
170 20250214 165100 373801600 24800 24800 24800 24800 0
171 20250214 165000 373801600 24800 24800 24800 24800 0
172 20250214 164900 373801600 24800 24800 24800 24800 0
173 20250214 164800 373801600 24800 24800 24800 24800 0
174 20250214 164700 373801600 24800 24800 24800 24800 0
175 20250214 164600 373801600 24800 24800 24800 24800 0
176 20250214 164500 373801600 24800 24800 24800 24800 0
177 20250214 164400 373801600 24800 24800 24800 24800 0
178 20250214 164300 373801600 24800 24800 24800 24800 0
179 20250214 164200 373801600 24800 24800 24800 24800 0
180 20250214 164100 373801600 24800 24800 24800 24800 0
181 20250214 164000 373801600 24800 24800 24800 24800 0
182 20250214 163900 373801600 24800 24800 24800 24800 925
183 20250214 163800 373801600 24800 24800 24800 24800 0
184 20250214 163700 373801600 24800 24800 24800 24800 0
185 20250214 163600 373801600 24800 24800 24800 24800 0
186 20250214 163500 373801600 24800 24800 24800 24800 0
187 20250214 163400 373801600 24800 24800 24800 24800 0
188 20250214 163300 373801600 24800 24800 24800 24800 0
189 20250214 163200 373801600 24800 24800 24800 24800 0
190 20250214 163100 373801600 24800 24800 24800 24800 0
191 20250214 163000 373801600 24800 24800 24800 24800 0
192 20250214 162900 373801600 24800 24800 24800 24800 0
193 20250214 162800 373801600 24800 24800 24800 24800 0
194 20250214 162700 373801600 24800 24800 24800 24800 0
195 20250214 162600 373801600 24800 24800 24800 24800 0
196 20250214 162500 373801600 24800 24800 24800 24800 0
197 20250214 162400 373801600 24800 24800 24800 24800 0
198 20250214 162300 373801600 24800 24800 24800 24800 0
199 20250214 162200 373801600 24800 24800 24800 24800 0
200 20250214 162100 373801600 24800 24800 24800 24800 0
201 20250214 162000 373801600 24800 24800 24800 24800 0
202 20250214 161900 373801600 24800 24800 24800 24800 0
203 20250214 161800 373801600 24800 24800 24800 24800 0
204 20250214 161700 373801600 24800 24800 24800 24800 0
205 20250214 161600 373801600 24800 24800 24800 24800 0
206 20250214 161500 373801600 24800 24800 24800 24800 0
207 20250214 161400 373801600 24800 24800 24800 24800 0
208 20250214 161300 373801600 24800 24800 24800 24800 0
209 20250214 161200 373801600 24800 24800 24800 24800 0
210 20250214 161100 373801600 24800 24800 24800 24800 0
211 20250214 161000 373801600 24800 24800 24800 24800 0
212 20250214 160900 373801600 24800 24800 24800 24800 925
213 20250214 160800 373801600 24800 24800 24800 24800 0
214 20250214 160700 373801600 24800 24800 24800 24800 0
215 20250214 160600 373801600 24800 24800 24800 24800 0
216 20250214 160500 373801600 24800 24800 24800 24800 0
217 20250214 160400 373801600 24800 24800 24800 24800 0
218 20250214 160300 373801600 24800 24800 24800 24800 0
219 20250214 160200 373801600 24800 24800 24800 24800 0
220 20250214 160100 373801600 24800 24800 24800 24800 0
221 20250214 160000 373801600 24800 24800 24800 24800 0
222 20250214 155900 373801600 24800 24800 24800 24800 0
223 20250214 155800 373801600 24800 24800 24800 24800 0
224 20250214 155700 373801600 24800 24800 24800 24800 0
225 20250214 155600 373801600 24800 24800 24800 24800 0
226 20250214 155500 373801600 24800 24800 24800 24800 0
227 20250214 155400 373801600 24800 24800 24800 24800 0
228 20250214 155300 373801600 24800 24800 24800 24800 0
229 20250214 155200 373801600 24800 24800 24800 24800 0
230 20250214 155100 373801600 24800 24800 24800 24800 0
231 20250214 155000 373801600 24800 24800 24800 24800 0
232 20250214 154900 373801600 24800 24800 24800 24800 0
233 20250214 154800 373801600 24800 24800 24800 24800 0
234 20250214 154700 373801600 24800 24800 24800 24800 0
235 20250214 154600 373801600 24800 24800 24800 24800 0
236 20250214 154500 373801600 24800 24800 24800 24800 0
237 20250214 154400 373801600 24800 24800 24800 24800 0
238 20250214 154300 373801600 24800 24800 24800 24800 0
239 20250214 154200 373801600 24800 24800 24800 24800 0
240 20250214 154100 373801600 24800 24800 24800 24800 0
241 20250214 154000 373801600 24800 24800 24800 24800 0
242 20250214 153900 373801600 24800 24800 24800 24800 925
243 20250214 153800 373801600 24800 24800 24800 24800 0
244 20250214 153700 373801600 24800 24800 24800 24800 0
245 20250214 153600 373801600 24800 24800 24800 24800 0
246 20250214 153500 373801600 24800 24800 24800 24800 0
247 20250214 153400 373801600 24800 24800 24800 24800 0
248 20250214 153300 373801600 24800 24800 24800 24800 0
249 20250214 153200 373801600 24800 24800 24800 24800 0
250 20250214 153100 373801600 24800 24800 24800 24800 0
251 20250214 153000 373801600 24800 24800 24800 24800 925
252 20250214 152900 350861600 25000 25000 25000 25000 0
253 20250214 152800 350861600 25000 25000 25000 25000 0
254 20250214 152700 350861600 25000 25000 25000 25000 0
255 20250214 152600 350861600 25000 25000 25000 25000 0
256 20250214 152500 350861600 25000 25000 25000 25000 0
257 20250214 152400 350861600 25000 25000 25000 25000 0
258 20250214 152300 350861600 25000 25000 25000 25000 0
259 20250214 152200 350861600 25000 25000 25000 25000 0
260 20250214 152100 350861600 25000 25000 25000 25000 0
261 20250214 152000 350861600 25000 25000 25000 25000 0
262 20250214 151900 350861600 25000 25000 25000 25000 54
263 20250214 151800 349511600 24900 24900 24900 24900 0
264 20250214 151700 349511600 24900 24950 24950 24900 1227
265 20250214 151600 318910450 24950 24950 24950 24950 0
266 20250214 151500 318910450 24950 24950 24950 24950 0
267 20250214 151400 318910450 24950 24950 24950 24950 0
268 20250214 151300 318910450 24950 24950 24950 24950 0
269 20250214 151200 318910450 24950 24950 24950 24950 0
270 20250214 151100 318910450 24950 24950 24950 24950 0
271 20250214 151000 318910450 24950 25000 25000 24950 43
272 20250214 150900 317836450 24950 24950 24950 24950 0
273 20250214 150800 317836450 24950 24950 24950 24950 0
274 20250214 150700 317836450 24950 24950 24950 24950 0
275 20250214 150600 317836450 24950 24950 24950 24950 0
276 20250214 150500 317836450 24950 24950 24950 24950 0
277 20250214 150400 317836450 24950 24950 24950 24950 0
278 20250214 150300 317836450 24950 24950 24950 24950 41
279 20250214 150200 316813500 25000 25000 25000 25000 0
280 20250214 150100 316813500 25000 25000 25000 25000 0
281 20250214 150000 316813500 25000 25000 25000 25000 0
282 20250214 145900 316813500 25000 25000 25000 25000 651
283 20250214 145800 300538500 25000 25000 25000 25000 0
284 20250214 145700 300538500 25000 25000 25000 25000 0
285 20250214 145600 300538500 25000 25000 25000 25000 0
286 20250214 145500 300538500 25000 25000 25000 25000 0
287 20250214 145400 300538500 25000 25000 25000 25000 5
288 20250214 145300 300413500 25000 25000 25000 25000 10
289 20250214 145200 300163500 25100 25100 25100 25100 0
290 20250214 145100 300163500 25100 25100 25100 25100 1
291 20250214 145000 300138400 25000 25000 25000 25000 0
292 20250214 144900 300138400 25000 25000 25000 25000 10
293 20250214 144800 299888400 25000 25000 25000 25000 140
294 20250214 144700 296388400 25050 25050 25050 25050 10
295 20250214 144600 296137900 25050 25050 25050 25050 10
296 20250214 144500 295887400 25050 25050 25050 25050 0
297 20250214 144400 295887400 25050 25050 25050 25050 90
298 20250214 144300 293632900 25050 25050 25050 25050 0
299 20250214 144200 293632900 25050 25050 25050 25050 0
300 20250214 144100 293632900 25050 25050 25050 25050 0
301 20250214 144000 293632900 25050 25050 25050 25050 0
302 20250214 143900 293632900 25050 25050 25050 25050 0
303 20250214 143800 293632900 25050 25050 25050 25050 0
304 20250214 143700 293632900 25050 25050 25050 25050 0
305 20250214 143600 293632900 25050 25050 25050 25050 0
306 20250214 143500 293632900 25050 25050 25050 25050 0
307 20250214 143400 293632900 25050 25050 25050 25050 0
308 20250214 143300 293632900 25050 25050 25050 25050 0
309 20250214 143200 293632900 25050 25050 25050 25050 18
310 20250214 143100 293182000 25050 25050 25050 25050 0
311 20250214 143000 293182000 25050 25050 25050 25050 0
312 20250214 142900 293182000 25050 25050 25050 25050 0
313 20250214 142800 293182000 25050 25050 25050 25050 0
314 20250214 142700 293182000 25050 25100 25100 25050 52
315 20250214 142600 291877800 25100 25100 25100 25100 0
316 20250214 142500 291877800 25100 25100 25100 25100 40
317 20250214 142400 290873800 25100 25100 25100 25100 0
318 20250214 142300 290873800 25100 25100 25100 25100 0
319 20250214 142200 290873800 25100 25100 25100 25100 0
320 20250214 142100 290873800 25100 25100 25100 25100 0
321 20250214 142000 290873800 25100 25100 25100 25100 0
322 20250214 141900 290873800 25100 25100 25100 25100 25
323 20250214 141800 290246300 25050 25050 25050 25050 0
324 20250214 141700 290246300 25050 25050 25050 25050 0
325 20250214 141600 290246300 25050 25050 25050 25050 0
326 20250214 141500 290246300 25050 25100 25100 25050 80
327 20250214 141400 288239800 25150 25150 25150 25150 0
328 20250214 141300 288239800 25150 25000 25150 25000 51
329 20250214 141200 286964650 25000 25000 25000 25000 5
330 20250214 141100 286839650 25100 25100 25100 25100 0
331 20250214 141000 286839650 25100 25100 25100 25100 0
332 20250214 140900 286839650 25100 25100 25100 25100 35
333 20250214 140800 285961150 25100 25100 25100 25100 0
334 20250214 140700 285961150 25100 25050 25100 25050 6
335 20250214 140600 285810600 25100 25100 25100 25100 0
336 20250214 140500 285810600 25100 25100 25100 25100 0
337 20250214 140400 285810600 25100 25100 25100 25100 5
338 20250214 140300 285685100 25100 25100 25100 25100 0
339 20250214 140200 285685100 25100 25100 25100 25100 0
340 20250214 140100 285685100 25100 25100 25100 25100 6
341 20250214 140000 285534500 25100 25100 25100 25100 5
342 20250214 135900 285409000 25100 25100 25100 25100 1
343 20250214 135800 285383900 25100 25100 25100 25100 0
344 20250214 135700 285383900 25100 25100 25100 25100 0
345 20250214 135600 285383900 25100 25100 25100 25100 0
346 20250214 135500 285383900 25100 25100 25100 25100 0
347 20250214 135400 285383900 25100 25100 25100 25100 19
348 20250214 135300 284907000 25100 25000 25100 25000 150
349 20250214 135200 281152000 25000 25000 25000 25000 0
350 20250214 135100 281152000 25000 25000 25000 25000 0
351 20250214 135000 281152000 25000 25000 25000 25000 0
352 20250214 134900 281152000 25000 25000 25000 25000 0
353 20250214 134800 281152000 25000 25000 25000 25000 0
354 20250214 134700 281152000 25000 25000 25000 25000 50
355 20250214 134600 279902000 24950 24950 24950 24950 0
356 20250214 134500 279902000 24950 24950 24950 24950 0
357 20250214 134400 279902000 24950 24950 24950 24950 0
358 20250214 134300 279902000 24950 24950 24950 24950 0
359 20250214 134200 279902000 24950 24950 24950 24950 0
360 20250214 134100 279902000 24950 24950 24950 24950 0
361 20250214 134000 279902000 24950 25000 25000 24950 52
362 20250214 133900 278602950 25100 25100 25100 25100 0
363 20250214 133800 278602950 25100 25100 25100 25100 0
364 20250214 133700 278602950 25100 25100 25100 25100 0
365 20250214 133600 278602950 25100 25100 25100 25100 0
366 20250214 133500 278602950 25100 25100 25100 25100 0
367 20250214 133400 278602950 25100 25100 25100 25100 0
368 20250214 133300 278602950 25100 25100 25100 25100 3
369 20250214 133200 278527650 25100 25100 25100 25100 1
370 20250214 133100 278502550 25100 25100 25100 25100 0
371 20250214 133000 278502550 25100 25100 25100 25100 10
372 20250214 132900 278251550 25150 25000 25150 25000 61
373 20250214 132800 276726400 25000 25000 25000 25000 8
374 20250214 132700 276526400 25100 25100 25100 25100 0
375 20250214 132600 276526400 25100 25100 25100 25100 0
376 20250214 132500 276526400 25100 25100 25100 25100 0
377 20250214 132400 276526400 25100 25100 25100 25100 0
378 20250214 132300 276526400 25100 25100 25100 25100 0
379 20250214 132200 276526400 25100 25100 25100 25100 53
380 20250214 132100 275196100 25000 25000 25000 25000 0
381 20250214 132000 275196100 25000 25000 25000 25000 25
382 20250214 131900 274571100 25100 25100 25100 25100 0
383 20250214 131800 274571100 25100 25100 25100 25100 0
384 20250214 131700 274571100 25100 25100 25100 25100 0
385 20250214 131600 274571100 25100 25100 25100 25100 0
386 20250214 131500 274571100 25100 25100 25100 25100 8
387 20250214 131400 274370300 25100 25050 25100 25000 310
388 20250214 131300 266619050 25100 25100 25100 25100 0
389 20250214 131200 266619050 25100 25100 25100 25100 0
390 20250214 131100 266619050 25100 25100 25100 25100 0
391 20250214 131000 266619050 25100 25100 25100 25100 0
392 20250214 130900 266619050 25100 25100 25100 25100 0
393 20250214 130800 266619050 25100 25100 25100 25100 11
394 20250214 130700 266342950 25250 25250 25250 25250 0
395 20250214 130600 266342950 25250 25100 25250 25000 117
396 20250214 130500 263410800 25200 25150 25200 25150 26
397 20250214 130400 262756150 25200 25100 25200 25100 26
398 20250214 130300 262101450 25050 25050 25050 25050 0
399 20250214 130200 262101450 25050 25050 25050 25050 229
400 20250214 130100 256365000 25050 25050 25050 25050 0
401 20250214 130000 256365000 25050 25050 25050 25050 0
402 20250214 125900 256365000 25050 25050 25050 25050 0
403 20250214 125800 256365000 25050 25050 25050 25050 0
404 20250214 125700 256365000 25050 25050 25050 25050 0
405 20250214 125600 256365000 25050 25050 25050 25050 0
406 20250214 125500 256365000 25050 25050 25050 25050 0
407 20250214 125400 256365000 25050 25050 25050 25050 21
408 20250214 125300 255838950 25050 25050 25050 25050 0
409 20250214 125200 255838950 25050 25050 25050 25050 0
410 20250214 125100 255838950 25050 25050 25050 25050 20
411 20250214 125000 255337950 25050 25050 25050 25050 0
412 20250214 124900 255337950 25050 25050 25050 25050 0
413 20250214 124800 255337950 25050 25050 25050 25050 0
414 20250214 124700 255337950 25050 25050 25050 25050 0
415 20250214 124600 255337950 25050 25050 25050 25050 0
416 20250214 124500 255337950 25050 25050 25050 25050 0
417 20250214 124400 255337950 25050 25050 25050 25050 0
418 20250214 124300 255337950 25050 25050 25050 25050 0
419 20250214 124200 255337950 25050 25050 25050 25050 0
420 20250214 124100 255337950 25050 25050 25050 25050 141
421 20250214 124000 251805900 25100 25100 25100 25100 0
422 20250214 123900 251805900 25100 25100 25100 25100 0
423 20250214 123800 251805900 25100 25100 25100 25100 2
424 20250214 123700 251755700 25100 25100 25100 25100 0
425 20250214 123600 251755700 25100 25100 25100 25100 0
426 20250214 123500 251755700 25100 25100 25100 25100 0
427 20250214 123400 251755700 25100 25100 25100 25100 0
428 20250214 123300 251755700 25100 25100 25100 25100 0
429 20250214 123200 251755700 25100 25100 25100 25100 0
430 20250214 123100 251755700 25100 25100 25100 25100 7
431 20250214 123000 251580000 25100 25100 25100 25100 0
432 20250214 122900 251580000 25100 25100 25100 25100 1
433 20250214 122800 251554900 25100 25100 25100 25100 0
434 20250214 122700 251554900 25100 25100 25100 25100 0
435 20250214 122600 251554900 25100 25100 25100 25100 0
436 20250214 122500 251554900 25100 25100 25100 25100 0
437 20250214 122400 251554900 25100 25100 25100 25100 0
438 20250214 122300 251554900 25100 25100 25100 25100 1
439 20250214 122200 251529800 25100 25100 25100 25100 0
440 20250214 122100 251529800 25100 25100 25100 25100 9
441 20250214 122000 251303900 25100 25100 25100 25100 0
442 20250214 121900 251303900 25100 25200 25200 25100 54
443 20250214 121800 249948100 25250 25250 25250 25250 0
444 20250214 121700 249948100 25250 25250 25250 25250 0
445 20250214 121600 249948100 25250 25250 25250 25250 0
446 20250214 121500 249948100 25250 25250 25250 25250 7
447 20250214 121400 249771350 25250 25250 25250 25250 0
448 20250214 121300 249771350 25250 25250 25250 25250 12
449 20250214 121200 249468350 25250 25250 25250 25250 0
450 20250214 121100 249468350 25250 25250 25250 25250 1
451 20250214 121000 249443100 25300 25300 25300 25300 0
452 20250214 120900 249443100 25300 25300 25300 25300 0
453 20250214 120800 249443100 25300 25300 25300 25300 0
454 20250214 120700 249443100 25300 25300 25300 25300 0
455 20250214 120600 249443100 25300 25300 25300 25300 0
456 20250214 120500 249443100 25300 25300 25300 25300 0
457 20250214 120400 249443100 25300 25300 25300 25300 1
458 20250214 120300 249417800 25100 25100 25100 25100 60
459 20250214 120200 247911800 25150 25150 25150 25150 26
460 20250214 120100 247257900 25150 25150 25150 25150 19
461 20250214 120000 246780050 25200 25200 25200 25200 3
462 20250214 115900 246704450 25250 25250 25250 25250 0
463 20250214 115800 246704450 25250 25250 25250 25250 2
464 20250214 115700 246653950 25250 25250 25250 25250 0
465 20250214 115600 246653950 25250 25250 25250 25250 0
466 20250214 115500 246653950 25250 25250 25250 25250 0
467 20250214 115400 246653950 25250 25250 25250 25250 0
468 20250214 115300 246653950 25250 25250 25250 25250 5
469 20250214 115200 246527700 25250 25250 25250 25250 8
470 20250214 115100 246325700 25250 25200 25250 25200 115
471 20250214 115000 243425950 25150 25150 25150 25150 81
472 20250214 114900 241388800 25100 25100 25100 25100 0
473 20250214 114800 241388800 25100 25100 25100 25100 13
474 20250214 114700 241062500 25150 25150 25150 25150 18
475 20250214 114600 240609800 25100 25100 25100 25100 245
476 20250214 114500 234460300 24900 24900 24900 24900 0
477 20250214 114400 234460300 24900 24900 24900 24900 0
478 20250214 114300 234460300 24900 24900 24900 24900 0
479 20250214 114200 234460300 24900 24900 24900 24900 1
480 20250214 114100 234435400 25100 25100 25100 25100 0
481 20250214 114000 234435400 25100 25100 25100 25100 0
482 20250214 113900 234435400 25100 25100 25100 25100 11
483 20250214 113800 234159300 25000 25000 25000 25000 0
484 20250214 113700 234159300 25000 25000 25000 25000 0
485 20250214 113600 234159300 25000 25000 25000 25000 0
486 20250214 113500 234159300 25000 25000 25000 25000 22
487 20250214 113400 233609300 24900 24900 24900 24900 0
488 20250214 113300 233609300 24900 24900 24900 24900 0
489 20250214 113200 233609300 24900 25000 25000 24900 610
490 20250214 113100 218412250 25000 25100 25100 25000 407
491 20250214 113000 208236550 25100 25100 25100 25100 0
492 20250214 112900 208236550 25100 25100 25100 25100 0
493 20250214 112800 208236550 25100 25100 25100 25100 0
494 20250214 112700 208236550 25100 25100 25100 25100 10
495 20250214 112600 207985550 25100 25100 25100 25100 0
496 20250214 112500 207985550 25100 25100 25100 25100 5
497 20250214 112400 207860050 25100 25100 25100 25100 10
498 20250214 112300 207609050 25100 25100 25100 25100 0
499 20250214 112200 207609050 25100 25100 25100 25100 0
500 20250214 112100 207609050 25100 25100 25100 25100 0
501 20250214 112000 207609050 25100 25100 25100 25100 1
502 20250214 111900 207583950 25100 25100 25100 25100 0
503 20250214 111800 207583950 25100 25100 25100 25100 0
504 20250214 111700 207583950 25100 25100 25100 25100 0
505 20250214 111600 207583950 25100 25100 25100 25100 1
506 20250214 111500 207558850 25000 25000 25000 25000 1
507 20250214 111400 207533850 25000 25000 25000 25000 0
508 20250214 111300 207533850 25000 25000 25000 25000 0
509 20250214 111200 207533850 25000 25000 25000 25000 50
510 20250214 111100 206283850 25000 25000 25000 25000 20
511 20250214 111000 205783850 25100 25100 25100 25100 0
512 20250214 110900 205783850 25100 25100 25100 25100 0
513 20250214 110800 205783850 25100 25050 25100 25050 89
514 20250214 110700 203553750 25000 25000 25000 25000 515
515 20250214 110600 190678750 25000 25000 25000 25000 0
516 20250214 110500 190678750 25000 25050 25050 25000 229
517 20250214 110400 184953500 25100 25100 25100 25100 0
518 20250214 110300 184953500 25100 25100 25100 25100 0
519 20250214 110200 184953500 25100 25100 25100 25100 0
520 20250214 110100 184953500 25100 25100 25100 25100 10
521 20250214 110000 184702500 25050 25050 25050 25050 35
522 20250214 105900 183825750 25050 25050 25050 25050 11
523 20250214 105800 183550200 25150 25150 25150 25150 0
524 20250214 105700 183550200 25150 25150 25150 25150 0
525 20250214 105600 183550200 25150 25150 25150 25150 0
526 20250214 105500 183550200 25150 25150 25150 25150 0
527 20250214 105400 183550200 25150 25150 25150 25150 2
528 20250214 105300 183499900 25050 25050 25050 25050 198
529 20250214 105200 178540000 25100 25100 25100 25100 0
530 20250214 105100 178540000 25100 25100 25100 25100 0
531 20250214 105000 178540000 25100 25100 25100 25100 0
532 20250214 104900 178540000 25100 25100 25100 25100 0
533 20250214 104800 178540000 25100 25100 25100 25100 102
534 20250214 104700 175979800 25150 25150 25150 25150 0
535 20250214 104600 175979800 25150 25150 25150 25150 0
536 20250214 104500 175979800 25150 25150 25150 25150 0
537 20250214 104400 175979800 25150 25050 25150 25050 4
538 20250214 104300 175879500 25050 25050 25050 25050 0
539 20250214 104200 175879500 25050 25050 25050 25050 0
540 20250214 104100 175879500 25050 25050 25050 25050 0
541 20250214 104000 175879500 25050 25050 25050 25050 0
542 20250214 103900 175879500 25050 25050 25050 25050 0
543 20250214 103800 175879500 25050 25050 25050 25050 0
544 20250214 103700 175879500 25050 25050 25050 25050 0
545 20250214 103600 175879500 25050 25050 25050 25050 90
546 20250214 103500 173625000 25150 25150 25150 25150 0
547 20250214 103400 173625000 25150 25150 25150 25150 1
548 20250214 103300 173599850 25150 25150 25150 25150 0
549 20250214 103200 173599850 25150 25150 25150 25150 0
550 20250214 103100 173599850 25150 25150 25150 25150 0
551 20250214 103000 173599850 25150 25150 25150 25150 0
552 20250214 102900 173599850 25150 25150 25150 25150 192
553 20250214 102800 168771050 25000 25000 25000 25000 0
554 20250214 102700 168771050 25000 25000 25000 25000 0
555 20250214 102600 168771050 25000 25050 25050 25000 50
556 20250214 102500 167519000 25050 25150 25150 25050 105
557 20250214 102400 164887700 25100 25100 25100 25100 5
558 20250214 102300 164762200 25000 25000 25000 25000 0
559 20250214 102200 164762200 25000 25000 25000 25000 0
560 20250214 102100 164762200 25000 25000 25000 25000 0
561 20250214 102000 164762200 25000 25000 25000 25000 0
562 20250214 101900 164762200 25000 25000 25000 25000 0
563 20250214 101800 164762200 25000 25000 25000 25000 0
564 20250214 101700 164762200 25000 25000 25000 25000 6
565 20250214 101600 164612200 25050 25050 25050 25050 23
566 20250214 101500 164036050 25000 25000 25000 25000 17
567 20250214 101400 163611050 25100 24950 25100 24950 4
568 20250214 101300 163510950 24900 25100 25100 24900 53
569 20250214 101200 162188600 25100 25100 25100 25100 0
570 20250214 101100 162188600 25100 25100 25100 25100 1
571 20250214 101000 162163500 25100 25100 25100 25100 0
572 20250214 100900 162163500 25100 25100 25100 25100 0
573 20250214 100800 162163500 25100 24900 25100 24900 21
574 20250214 100700 161640200 24900 24900 24950 24900 258
575 20250214 100600 155204850 24950 24950 24950 24950 0
576 20250214 100500 155204850 24950 24950 24950 24950 31
577 20250214 100400 154431400 24950 24950 24950 24950 0
578 20250214 100300 154431400 24950 24950 24950 24950 0
579 20250214 100200 154431400 24950 24950 24950 24950 0
580 20250214 100100 154431400 24950 24950 24950 24950 0
581 20250214 100000 154431400 24950 25150 25150 24950 531
582 20250214 095900 141168950 25150 25150 25150 25150 20
583 20250214 095800 140665950 25050 25050 25050 25050 1
584 20250214 095700 140640900 25000 25000 25000 25000 10
585 20250214 095600 140390900 25000 25000 25000 25000 1
586 20250214 095500 140365900 25000 25150 25150 25000 309
587 20250214 095400 132626000 25150 25150 25150 25150 10
588 20250214 095300 132374500 25200 25200 25200 25200 0
589 20250214 095200 132374500 25200 25200 25200 25200 0
590 20250214 095100 132374500 25200 25200 25200 25200 0
591 20250214 095000 132374500 25200 25150 25200 25150 24
592 20250214 094900 131770700 25200 25200 25200 25200 10
593 20250214 094800 131518700 25200 25200 25200 25200 0
594 20250214 094700 131518700 25200 25200 25200 25200 1
595 20250214 094600 131493500 25200 25200 25200 25200 3
596 20250214 094500 131417900 25050 25150 25150 25000 394
597 20250214 094400 121545900 25150 25150 25150 25150 1
598 20250214 094300 121520750 25250 25250 25250 25250 0
599 20250214 094200 121520750 25250 25250 25250 25250 0
600 20250214 094100 121520750 25250 25250 25250 25250 2
601 20250214 094000 121470250 25250 25250 25250 25250 1
602 20250214 093900 121445000 25200 25200 25200 25200 0
603 20250214 093800 121445000 25200 25200 25200 25200 63
604 20250214 093700 119857400 25300 25300 25300 25300 0
605 20250214 093600 119857400 25300 25200 25300 25200 35
606 20250214 093500 118973900 25200 25200 25200 25200 0
607 20250214 093400 118973900 25200 25250 25250 25200 352
608 20250214 093300 110096500 25350 25350 25350 25350 64
609 20250214 093200 108474100 25350 25350 25350 25350 0
610 20250214 093100 108474100 25350 25300 25350 25300 2
611 20250214 093000 108423450 25350 25200 25350 25200 4
612 20250214 092900 108322500 25200 25200 25200 25200 0
613 20250214 092800 108322500 25200 25200 25200 25200 496
614 20250214 092700 95823300 25250 25250 25250 25250 1
615 20250214 092600 95798050 25250 25250 25250 25250 82
616 20250214 092500 93727550 25300 25300 25300 25300 300
617 20250214 092400 86137550 25350 25350 25350 25350 0
618 20250214 092300 86137550 25350 25350 25350 25350 15
619 20250214 092200 85757300 25350 25350 25350 25350 101
620 20250214 092100 83196950 25400 25400 25400 25400 250
621 20250214 092000 76846950 25400 25500 25500 25400 2
622 20250214 091900 76796050 25400 25400 25400 25400 0
623 20250214 091800 76796050 25400 25400 25400 25400 0
624 20250214 091700 76796050 25400 25400 25400 25400 0
625 20250214 091600 76796050 25400 25400 25400 25400 0
626 20250214 091500 76796050 25400 25400 25400 25400 5
627 20250214 091400 76669050 25400 25400 25400 25400 157
628 20250214 091300 72681250 25500 25500 25500 25500 0
629 20250214 091200 72681250 25500 25500 25500 25500 4
630 20250214 091100 72579250 25400 25400 25400 25400 5
631 20250214 091000 72452250 25400 25400 25400 25400 0
632 20250214 090900 72452250 25400 25400 25400 25400 1
633 20250214 090800 72426850 25350 25350 25350 25350 406
634 20250214 090700 62134750 25400 25400 25400 25400 113
635 20250214 090600 59264550 25400 25450 25450 25400 5
636 20250214 090500 59137500 25550 25550 25550 25550 601
637 20250214 090400 43781950 25400 25550 25550 25400 560
638 20250214 090300 29519650 25550 25550 25550 25550 41
639 20250214 090200 28472100 25500 25600 25600 25500 85
640 20250214 090100 26301800 25600 25450 25600 25450 643
641 20250214 090000 9886000 25450 25350 25450 25350 373