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

645
063160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194300,252137500,21200,21200,21200,21200,63
20250214,194200,252137500,21200,21200,21200,21200,0
20250214,194100,252137500,21200,21200,21200,21200,0
20250214,194000,252137500,21200,21200,21200,21200,0
20250214,193900,252137500,21200,21200,21200,21200,0
20250214,193800,252137500,21200,21200,21200,21200,0
20250214,193700,252137500,21200,21200,21200,21200,0
20250214,193600,252137500,21200,21200,21200,21200,0
20250214,193500,252137500,21200,21200,21200,21200,0
20250214,193400,252137500,21200,21200,21200,21200,0
20250214,193300,252137500,21200,21200,21200,21200,0
20250214,193200,252137500,21200,21200,21200,21200,0
20250214,193100,252137500,21200,21200,21200,21200,0
20250214,193000,252137500,21200,21200,21200,21200,0
20250214,192900,252137500,21200,21200,21200,21200,0
20250214,192800,252137500,21200,21200,21200,21200,0
20250214,192700,252137500,21200,21200,21200,21200,0
20250214,192600,252137500,21200,21200,21200,21200,0
20250214,192500,252137500,21200,21200,21200,21200,0
20250214,192400,252137500,21200,21200,21200,21200,0
20250214,192300,252137500,21200,21200,21200,21200,0
20250214,192200,252137500,21200,21200,21200,21200,0
20250214,192100,252137500,21200,21200,21200,21200,0
20250214,192000,252137500,21200,21200,21200,21200,0
20250214,191900,252137500,21200,21200,21200,21200,0
20250214,191800,252137500,21200,21200,21200,21200,0
20250214,191700,252137500,21200,21200,21200,21200,0
20250214,191600,252137500,21200,21200,21200,21200,0
20250214,191500,252137500,21200,21200,21200,21200,0
20250214,191400,252137500,21200,21200,21200,21200,0
20250214,191300,252137500,21200,21200,21200,21200,63
20250214,191200,252137500,21200,21200,21200,21200,0
20250214,191100,252137500,21200,21200,21200,21200,0
20250214,191000,252137500,21200,21200,21200,21200,0
20250214,190900,252137500,21200,21200,21200,21200,0
20250214,190800,252137500,21200,21200,21200,21200,0
20250214,190700,252137500,21200,21200,21200,21200,0
20250214,190600,252137500,21200,21200,21200,21200,0
20250214,190500,252137500,21200,21200,21200,21200,0
20250214,190400,252137500,21200,21200,21200,21200,0
20250214,190300,252137500,21200,21200,21200,21200,0
20250214,190200,252137500,21200,21200,21200,21200,0
20250214,190100,252137500,21200,21200,21200,21200,0
20250214,190000,252137500,21200,21200,21200,21200,0
20250214,185900,252137500,21200,21200,21200,21200,0
20250214,185800,252137500,21200,21200,21200,21200,0
20250214,185700,252137500,21200,21200,21200,21200,0
20250214,185600,252137500,21200,21200,21200,21200,0
20250214,185500,252137500,21200,21200,21200,21200,0
20250214,185400,252137500,21200,21200,21200,21200,0
20250214,185300,252137500,21200,21200,21200,21200,0
20250214,185200,252137500,21200,21200,21200,21200,0
20250214,185100,252137500,21200,21200,21200,21200,0
20250214,185000,252137500,21200,21200,21200,21200,0
20250214,184900,252137500,21200,21200,21200,21200,0
20250214,184800,252137500,21200,21200,21200,21200,0
20250214,184700,252137500,21200,21200,21200,21200,0
20250214,184600,252137500,21200,21200,21200,21200,0
20250214,184500,252137500,21200,21200,21200,21200,0
20250214,184400,252137500,21200,21200,21200,21200,0
20250214,184300,252137500,21200,21200,21200,21200,63
20250214,184200,252137500,21200,21200,21200,21200,0
20250214,184100,252137500,21200,21200,21200,21200,0
20250214,184000,252137500,21200,21200,21200,21200,0
20250214,183900,252137500,21200,21200,21200,21200,0
20250214,183800,252137500,21200,21200,21200,21200,0
20250214,183700,252137500,21200,21200,21200,21200,0
20250214,183600,252137500,21200,21200,21200,21200,0
20250214,183500,252137500,21200,21200,21200,21200,0
20250214,183400,252137500,21200,21200,21200,21200,0
20250214,183300,252137500,21200,21200,21200,21200,0
20250214,183200,252137500,21200,21200,21200,21200,0
20250214,183100,252137500,21200,21200,21200,21200,0
20250214,183000,252137500,21200,21200,21200,21200,0
20250214,182900,252137500,21200,21200,21200,21200,0
20250214,182800,252137500,21200,21200,21200,21200,0
20250214,182700,252137500,21200,21200,21200,21200,0
20250214,182600,252137500,21200,21200,21200,21200,0
20250214,182500,252137500,21200,21200,21200,21200,0
20250214,182400,252137500,21200,21200,21200,21200,0
20250214,182300,252137500,21200,21200,21200,21200,0
20250214,182200,252137500,21200,21200,21200,21200,0
20250214,182100,252137500,21200,21200,21200,21200,0
20250214,182000,252137500,21200,21200,21200,21200,0
20250214,181900,252137500,21200,21200,21200,21200,0
20250214,181800,252137500,21200,21200,21200,21200,0
20250214,181700,252137500,21200,21200,21200,21200,0
20250214,181600,252137500,21200,21200,21200,21200,0
20250214,181500,252137500,21200,21200,21200,21200,0
20250214,181400,252137500,21200,21200,21200,21200,0
20250214,181300,252137500,21200,21200,21200,21200,63
20250214,181200,252137500,21200,21200,21200,21200,0
20250214,181100,252137500,21200,21200,21200,21200,0
20250214,181000,252137500,21200,21200,21200,21200,0
20250214,180900,252137500,21200,21200,21200,21200,0
20250214,180800,252137500,21200,21200,21200,21200,0
20250214,180700,252137500,21200,21200,21200,21200,0
20250214,180600,252137500,21200,21200,21200,21200,0
20250214,180500,252137500,21200,21200,21200,21200,0
20250214,180400,252137500,21200,21200,21200,21200,0
20250214,180300,252137500,21200,21200,21200,21200,0
20250214,180200,252137500,21200,21200,21200,21200,0
20250214,180100,252137500,21200,21200,21200,21200,0
20250214,180000,252137500,21200,21200,21200,21200,0
20250214,175900,252137500,21200,21200,21200,21200,0
20250214,175800,252137500,21200,21200,21200,21200,0
20250214,175700,252137500,21200,21200,21200,21200,0
20250214,175600,252137500,21200,21200,21200,21200,0
20250214,175500,252137500,21200,21200,21200,21200,0
20250214,175400,252137500,21200,21200,21200,21200,0
20250214,175300,252137500,21200,21200,21200,21200,0
20250214,175200,252137500,21200,21200,21200,21200,0
20250214,175100,252137500,21200,21200,21200,21200,0
20250214,175000,252137500,21200,21200,21200,21200,0
20250214,174900,252137500,21200,21200,21200,21200,0
20250214,174800,252137500,21200,21200,21200,21200,0
20250214,174700,252137500,21200,21200,21200,21200,0
20250214,174600,252137500,21200,21200,21200,21200,0
20250214,174500,252137500,21200,21200,21200,21200,0
20250214,174400,252137500,21200,21200,21200,21200,0
20250214,174300,252137500,21200,21200,21200,21200,63
20250214,174200,252137500,21200,21200,21200,21200,0
20250214,174100,252137500,21200,21200,21200,21200,0
20250214,174000,252137500,21200,21200,21200,21200,0
20250214,173900,252137500,21200,21200,21200,21200,0
20250214,173800,252137500,21200,21200,21200,21200,0
20250214,173700,252137500,21200,21200,21200,21200,0
20250214,173600,252137500,21200,21200,21200,21200,0
20250214,173500,252137500,21200,21200,21200,21200,0
20250214,173400,252137500,21200,21200,21200,21200,0
20250214,173300,252137500,21200,21200,21200,21200,0
20250214,173200,252137500,21200,21200,21200,21200,0
20250214,173100,252137500,21200,21200,21200,21200,0
20250214,173000,252137500,21200,21200,21200,21200,0
20250214,172900,252137500,21200,21200,21200,21200,0
20250214,172800,252137500,21200,21200,21200,21200,0
20250214,172700,252137500,21200,21200,21200,21200,0
20250214,172600,252137500,21200,21200,21200,21200,0
20250214,172500,252137500,21200,21200,21200,21200,0
20250214,172400,252137500,21200,21200,21200,21200,0
20250214,172300,252137500,21200,21200,21200,21200,0
20250214,172200,252137500,21200,21200,21200,21200,0
20250214,172100,252137500,21200,21200,21200,21200,0
20250214,172000,252137500,21200,21200,21200,21200,0
20250214,171900,252137500,21200,21200,21200,21200,0
20250214,171800,252137500,21200,21200,21200,21200,0
20250214,171700,252137500,21200,21200,21200,21200,0
20250214,171600,252137500,21200,21200,21200,21200,0
20250214,171500,252137500,21200,21200,21200,21200,0
20250214,171400,252137500,21200,21200,21200,21200,0
20250214,171300,252137500,21200,21200,21200,21200,63
20250214,171200,252137500,21200,21200,21200,21200,0
20250214,171100,252137500,21200,21200,21200,21200,0
20250214,171000,252137500,21200,21200,21200,21200,0
20250214,170900,252137500,21200,21200,21200,21200,0
20250214,170800,252137500,21200,21200,21200,21200,0
20250214,170700,252137500,21200,21200,21200,21200,0
20250214,170600,252137500,21200,21200,21200,21200,0
20250214,170500,252137500,21200,21200,21200,21200,0
20250214,170400,252137500,21200,21200,21200,21200,0
20250214,170300,252137500,21200,21200,21200,21200,0
20250214,170200,252137500,21200,21200,21200,21200,0
20250214,170100,252137500,21200,21200,21200,21200,0
20250214,170000,252137500,21200,21200,21200,21200,0
20250214,165900,252137500,21200,21200,21200,21200,0
20250214,165800,252137500,21200,21200,21200,21200,0
20250214,165700,252137500,21200,21200,21200,21200,0
20250214,165600,252137500,21200,21200,21200,21200,0
20250214,165500,252137500,21200,21200,21200,21200,0
20250214,165400,252137500,21200,21200,21200,21200,0
20250214,165300,252137500,21200,21200,21200,21200,0
20250214,165200,252137500,21200,21200,21200,21200,0
20250214,165100,252137500,21200,21200,21200,21200,0
20250214,165000,252137500,21200,21200,21200,21200,0
20250214,164900,252137500,21200,21200,21200,21200,0
20250214,164800,252137500,21200,21200,21200,21200,0
20250214,164700,252137500,21200,21200,21200,21200,0
20250214,164600,252137500,21200,21200,21200,21200,0
20250214,164500,252137500,21200,21200,21200,21200,0
20250214,164400,252137500,21200,21200,21200,21200,0
20250214,164300,252137500,21200,21200,21200,21200,63
20250214,164200,252137500,21200,21200,21200,21200,0
20250214,164100,252137500,21200,21200,21200,21200,0
20250214,164000,252137500,21200,21200,21200,21200,0
20250214,163900,252137500,21200,21200,21200,21200,0
20250214,163800,252137500,21200,21200,21200,21200,0
20250214,163700,252137500,21200,21200,21200,21200,0
20250214,163600,252137500,21200,21200,21200,21200,0
20250214,163500,252137500,21200,21200,21200,21200,0
20250214,163400,252137500,21200,21200,21200,21200,0
20250214,163300,252137500,21200,21200,21200,21200,0
20250214,163200,252137500,21200,21200,21200,21200,0
20250214,163100,252137500,21200,21200,21200,21200,0
20250214,163000,252137500,21200,21200,21200,21200,0
20250214,162900,252137500,21200,21200,21200,21200,0
20250214,162800,252137500,21200,21200,21200,21200,0
20250214,162700,252137500,21200,21200,21200,21200,0
20250214,162600,252137500,21200,21200,21200,21200,0
20250214,162500,252137500,21200,21200,21200,21200,0
20250214,162400,252137500,21200,21200,21200,21200,0
20250214,162300,252137500,21200,21200,21200,21200,0
20250214,162200,252137500,21200,21200,21200,21200,0
20250214,162100,252137500,21200,21200,21200,21200,0
20250214,162000,252137500,21200,21200,21200,21200,0
20250214,161900,252137500,21200,21200,21200,21200,0
20250214,161800,252137500,21200,21200,21200,21200,0
20250214,161700,252137500,21200,21200,21200,21200,0
20250214,161600,252137500,21200,21200,21200,21200,0
20250214,161500,252137500,21200,21200,21200,21200,0
20250214,161400,252137500,21200,21200,21200,21200,0
20250214,161300,252137500,21200,21200,21200,21200,63
20250214,161200,252137500,21200,21200,21200,21200,0
20250214,161100,252137500,21200,21200,21200,21200,0
20250214,161000,252137500,21200,21200,21200,21200,0
20250214,160900,252137500,21200,21200,21200,21200,0
20250214,160800,252137500,21200,21200,21200,21200,0
20250214,160700,252137500,21200,21200,21200,21200,0
20250214,160600,252137500,21200,21200,21200,21200,0
20250214,160500,252137500,21200,21200,21200,21200,0
20250214,160400,252137500,21200,21200,21200,21200,0
20250214,160300,252137500,21200,21200,21200,21200,0
20250214,160200,252137500,21200,21200,21200,21200,0
20250214,160100,252137500,21200,21200,21200,21200,0
20250214,160000,252137500,21200,21200,21200,21200,0
20250214,155900,252137500,21200,21200,21200,21200,0
20250214,155800,252137500,21200,21200,21200,21200,0
20250214,155700,252137500,21200,21200,21200,21200,0
20250214,155600,252137500,21200,21200,21200,21200,0
20250214,155500,252137500,21200,21200,21200,21200,0
20250214,155400,252137500,21200,21200,21200,21200,0
20250214,155300,252137500,21200,21200,21200,21200,0
20250214,155200,252137500,21200,21200,21200,21200,0
20250214,155100,252137500,21200,21200,21200,21200,0
20250214,155000,252137500,21200,21200,21200,21200,0
20250214,154900,252137500,21200,21200,21200,21200,0
20250214,154800,252137500,21200,21200,21200,21200,0
20250214,154700,252137500,21200,21200,21200,21200,0
20250214,154600,252137500,21200,21200,21200,21200,0
20250214,154500,252137500,21200,21200,21200,21200,0
20250214,154400,252137500,21200,21200,21200,21200,0
20250214,154300,252137500,21200,21200,21200,21200,63
20250214,154200,252137500,21200,21200,21200,21200,0
20250214,154100,252137500,21200,21200,21200,21200,0
20250214,154000,252137500,21200,21200,21200,21200,0
20250214,153900,252137500,21200,21200,21200,21200,0
20250214,153800,252137500,21200,21200,21200,21200,0
20250214,153700,252137500,21200,21200,21200,21200,0
20250214,153600,252137500,21200,21200,21200,21200,0
20250214,153500,252137500,21200,21200,21200,21200,0
20250214,153400,252137500,21200,21200,21200,21200,0
20250214,153300,252137500,21200,21200,21200,21200,0
20250214,153200,252137500,21200,21200,21200,21200,0
20250214,153100,252137500,21200,21200,21200,21200,0
20250214,153000,252137500,21200,21200,21200,21200,63
20250214,152900,250801900,21200,21200,21200,21200,0
20250214,152800,250801900,21200,21200,21200,21200,0
20250214,152700,250801900,21200,21200,21200,21200,0
20250214,152600,250801900,21200,21200,21200,21200,0
20250214,152500,250801900,21200,21200,21200,21200,0
20250214,152400,250801900,21200,21200,21200,21200,0
20250214,152300,250801900,21200,21200,21200,21200,0
20250214,152200,250801900,21200,21200,21200,21200,0
20250214,152100,250801900,21200,21200,21200,21200,0
20250214,152000,250801900,21200,21200,21200,21200,0
20250214,151900,250801900,21200,21250,21250,21200,63
20250214,151800,249464200,21250,21250,21250,21250,0
20250214,151700,249464200,21250,21250,21250,21250,9
20250214,151600,249272950,21250,21250,21250,21250,0
20250214,151500,249272950,21250,21250,21250,21250,5
20250214,151400,249166700,21250,21250,21250,21250,1
20250214,151300,249145450,21250,21250,21250,21250,0
20250214,151200,249145450,21250,21250,21250,21250,1
20250214,151100,249124200,21250,21250,21250,21250,0
20250214,151000,249124200,21250,21250,21250,21250,4
20250214,150900,249039200,21300,21300,21300,21300,0
20250214,150800,249039200,21300,21300,21300,21300,0
20250214,150700,249039200,21300,21300,21300,21300,0
20250214,150600,249039200,21300,21300,21300,21300,6
20250214,150500,248911400,21300,21300,21300,21300,1
20250214,150400,248890100,21300,21300,21300,21300,0
20250214,150300,248890100,21300,21300,21300,21300,5
20250214,150200,248783600,21300,21300,21300,21300,0
20250214,150100,248783600,21300,21300,21300,21300,0
20250214,150000,248783600,21300,21300,21300,21300,0
20250214,145900,248783600,21300,21350,21350,21300,20
20250214,145800,248356750,21300,21350,21350,21300,20
20250214,145700,247929900,21300,21300,21300,21300,10
20250214,145600,247716900,21300,21300,21300,21300,3
20250214,145500,247653000,21300,21300,21300,21300,3
20250214,145400,247589100,21300,21300,21300,21300,0
20250214,145300,247589100,21300,21300,21300,21300,3
20250214,145200,247525200,21300,21300,21300,21300,12
20250214,145100,247269600,21300,21350,21350,21300,604
20250214,145000,234374450,21300,21350,21350,21300,26
20250214,144900,233820200,21300,21300,21300,21300,0
20250214,144800,233820200,21300,21250,21300,21250,109
20250214,144700,231503650,21250,21250,21250,21250,0
20250214,144600,231503650,21250,21250,21250,21250,0
20250214,144500,231503650,21250,21250,21250,21250,2
20250214,144400,231461150,21350,21350,21350,21350,0
20250214,144300,231461150,21350,21300,21350,21300,743
20250214,144200,215616550,21300,21300,21300,21300,0
20250214,144100,215616550,21300,21300,21300,21300,0
20250214,144000,215616550,21300,21250,21300,21250,8
20250214,143900,215446200,21300,21300,21300,21300,0
20250214,143800,215446200,21300,21300,21300,21300,0
20250214,143700,215446200,21300,21300,21300,21300,0
20250214,143600,215446200,21300,21300,21300,21300,0
20250214,143500,215446200,21300,21300,21300,21300,0
20250214,143400,215446200,21300,21300,21300,21300,142
20250214,143300,212421600,21250,21250,21250,21250,0
20250214,143200,212421600,21250,21250,21250,21250,0
20250214,143100,212421600,21250,21250,21250,21250,0
20250214,143000,212421600,21250,21300,21300,21250,168
20250214,142900,208848200,21300,21300,21300,21300,131
20250214,142800,206057900,21250,21250,21250,21250,11
20250214,142700,205824150,21250,21250,21250,21250,9
20250214,142600,205632900,21300,21300,21300,21300,0
20250214,142500,205632900,21300,21300,21300,21300,10
20250214,142400,205419900,21300,21300,21300,21300,55
20250214,142300,204248400,21300,21300,21300,21300,310
20250214,142200,197645400,21300,21300,21300,21300,304
20250214,142100,191170200,21300,21250,21300,21250,111
20250214,142000,188806400,21250,21250,21250,21250,10
20250214,141900,188593900,21250,21250,21250,21250,58
20250214,141800,187361400,21250,21250,21250,21250,0
20250214,141700,187361400,21250,21250,21250,21250,11
20250214,141600,187127650,21250,21250,21250,21250,9
20250214,141500,186936400,21350,21350,21350,21350,0
20250214,141400,186936400,21350,21300,21350,21300,25
20250214,141300,186403000,21250,21250,21250,21250,10
20250214,141200,186190500,21250,21250,21300,21250,121
20250214,141100,183614250,21250,21250,21250,21250,0
20250214,141000,183614250,21250,21250,21250,21250,11
20250214,140900,183380500,21250,21250,21250,21250,0
20250214,140800,183380500,21250,21250,21250,21250,9
20250214,140700,183189250,21250,21200,21250,21200,12
20250214,140600,182934800,21250,21250,21250,21250,2
20250214,140500,182892300,21250,21250,21250,21250,9
20250214,140400,182701050,21200,21250,21250,21200,16
20250214,140300,182361550,21250,21250,21250,21250,10
20250214,140200,182149050,21300,21300,21300,21300,0
20250214,140100,182149050,21300,21350,21350,21300,22
20250214,140000,181679850,21350,21250,21350,21250,1513
20250214,135900,149408800,21250,21200,21250,21200,30
20250214,135800,148771850,21200,21200,21200,21200,0
20250214,135700,148771850,21200,21200,21200,21200,105
20250214,135600,146545850,21200,21200,21200,21200,88
20250214,135500,144680250,21200,21150,21200,21150,11
20250214,135400,144447550,21150,21150,21150,21150,1
20250214,135300,144426400,21150,21150,21150,21150,11
20250214,135200,144193750,21150,21200,21200,21150,11
20250214,135100,143961000,21200,21150,21200,21150,309
20250214,135000,137419500,21150,21150,21150,21150,1
20250214,134900,137398350,21100,21100,21100,21100,32
20250214,134800,136723150,21100,21100,21100,21100,11
20250214,134700,136491050,21100,21100,21100,21100,9
20250214,134600,136301150,21150,21150,21150,21150,1
20250214,134500,136280000,21100,21100,21100,21100,10
20250214,134400,136069000,21100,21100,21100,21100,10
20250214,134300,135858000,21100,21100,21100,21100,11
20250214,134200,135625900,21100,21100,21100,21100,10
20250214,134100,135414900,21100,21150,21150,21100,10
20250214,134000,135203850,21100,21100,21100,21100,11
20250214,133900,134971750,21150,21150,21150,21150,39
20250214,133800,134146900,21150,21100,21150,21100,182
20250214,133700,130299800,21050,21050,21050,21050,10
20250214,133600,130089300,21050,21050,21050,21050,11
20250214,133500,129857750,21050,21050,21050,21050,41
20250214,133400,128994700,21050,21050,21050,21050,0
20250214,133300,128994700,21050,21050,21050,21050,9
20250214,133200,128805250,21050,21050,21050,21050,11
20250214,133100,128573700,21050,21050,21050,21050,9
20250214,133000,128384250,21050,21050,21050,21050,0
20250214,132900,128384250,21050,21100,21100,21050,18
20250214,132800,128004950,21050,21100,21100,21050,11
20250214,132700,127773350,21050,21050,21050,21050,11
20250214,132600,127541800,21050,21050,21050,21050,0
20250214,132500,127541800,21050,21050,21050,21050,21
20250214,132400,127099750,21000,21000,21000,21000,10
20250214,132300,126889750,21000,21000,21000,21000,10
20250214,132200,126679750,21050,21050,21050,21050,0
20250214,132100,126679750,21050,21050,21050,21050,40
20250214,132000,125837750,21050,21100,21100,21050,80
20250214,131900,124150200,21050,21000,21050,21000,181
20250214,131800,120342900,20950,20950,20950,20950,0
20250214,131700,120342900,20950,20950,20950,20950,10
20250214,131600,120133400,20950,20950,20950,20950,11
20250214,131500,119902950,20950,20950,20950,20950,9
20250214,131400,119714400,20950,20950,20950,20950,0
20250214,131300,119714400,20950,20950,20950,20950,10
20250214,131200,119504900,20950,20950,20950,20950,10
20250214,131100,119295400,20950,20950,20950,20950,11
20250214,131000,119064950,20950,20950,20950,20950,0
20250214,130900,119064950,20950,21000,21000,20950,20
20250214,130800,118645400,20950,20950,20950,20950,11
20250214,130700,118414950,20950,20950,20950,20950,9
20250214,130600,118226400,20950,20950,20950,20950,0
20250214,130500,118226400,20950,21000,21000,20950,11
20250214,130400,117995900,20950,20950,20950,20950,10
20250214,130300,117786400,21000,21000,21000,21000,0
20250214,130200,117786400,21000,20950,21000,20950,54
20250214,130100,116652650,20950,20950,20950,20950,9
20250214,130000,116464100,21000,21000,21000,21000,7
20250214,125900,116317100,21000,20950,21000,20950,11
20250214,125800,116086550,21000,21000,21000,21000,10
20250214,125700,115876550,20950,20950,20950,20950,11
20250214,125600,115646100,20950,20950,20950,20950,9
20250214,125500,115457550,21000,21000,21000,21000,0
20250214,125400,115457550,21000,21000,21000,21000,1
20250214,125300,115436550,20950,21000,21000,20950,19
20250214,125200,115038000,20950,20950,20950,20950,10
20250214,125100,114828500,20950,20950,20950,20950,10
20250214,125000,114619000,20950,20950,20950,20950,0
20250214,124900,114619000,20950,20950,20950,20950,11
20250214,124800,114388550,20950,20950,20950,20950,9
20250214,124700,114200000,20950,20950,20950,20950,10
20250214,124600,113990500,21000,21000,21000,21000,0
20250214,124500,113990500,21000,21000,21000,21000,101
20250214,124400,111869500,21000,21000,21000,21000,11
20250214,124300,111638500,21000,21000,21000,21000,9
20250214,124200,111449500,21000,21000,21000,21000,0
20250214,124100,111449500,21000,21000,21000,21000,11
20250214,124000,111218500,21000,21000,21000,21000,9
20250214,123900,111029500,21000,21000,21000,21000,11
20250214,123800,110798500,21000,21000,21000,21000,0
20250214,123700,110798500,21000,21000,21000,21000,9
20250214,123600,110609500,21000,21000,21000,21000,10
20250214,123500,110399500,21000,21000,21000,21000,10
20250214,123400,110189500,21000,21000,21000,21000,40
20250214,123300,109349500,21000,21000,21000,21000,11
20250214,123200,109118500,21000,21000,21000,21000,9
20250214,123100,108929500,21000,20950,21000,20950,19
20250214,123000,108531000,20950,20950,20950,20950,0
20250214,122900,108531000,20950,20950,20950,20950,10
20250214,122800,108321500,20950,20950,20950,20950,11
20250214,122700,108091050,21000,21000,21000,21000,0
20250214,122600,108091050,21000,21000,21000,21000,10
20250214,122500,107881050,20950,20950,20950,20950,10
20250214,122400,107671550,21000,21000,21000,21000,0
20250214,122300,107671550,21000,20950,21000,20950,21
20250214,122200,107231100,20950,20950,20950,20950,0
20250214,122100,107231100,20950,20950,20950,20950,9
20250214,122000,107042550,21000,21000,21000,21000,1
20250214,121900,107021550,21000,21000,21000,21000,10
20250214,121800,106811550,21000,21000,21000,21000,4
20250214,121700,106727550,20950,20950,20950,20950,11
20250214,121600,106497100,20950,20950,20950,20950,9
20250214,121500,106308550,21000,21000,21000,21000,8
20250214,121400,106140550,21000,21000,21000,21000,0
20250214,121300,106140550,21000,21000,21000,21000,10
20250214,121200,105930550,20950,20950,20950,20950,10
20250214,121100,105721050,21000,20950,21000,20950,20
20250214,121000,105301550,20950,20950,20950,20950,0
20250214,120900,105301550,20950,20950,20950,20950,11
20250214,120800,105071100,20950,20950,20950,20950,9
20250214,120700,104882550,20950,20950,20950,20950,11
20250214,120600,104652100,20950,20950,20950,20950,0
20250214,120500,104652100,20950,20950,20950,20950,9
20250214,120400,104463550,20950,20950,20950,20950,10
20250214,120300,104254050,21000,21000,21000,21000,0
20250214,120200,104254050,21000,21000,21000,21000,11
20250214,120100,104023050,21000,21000,21000,21000,1
20250214,120000,104002050,20950,20950,20950,20950,9
20250214,115900,103813500,21000,20950,21000,20950,13
20250214,115800,103541050,20950,20950,20950,20950,0
20250214,115700,103541050,20950,20950,20950,20950,9
20250214,115600,103352500,20950,20950,20950,20950,10
20250214,115500,103143000,20950,21000,21000,20950,20
20250214,115400,102723500,20950,20950,20950,20950,0
20250214,115300,102723500,20950,20950,20950,20950,11
20250214,115200,102493050,20950,20950,20950,20950,9
20250214,115100,102304500,20950,20950,20950,20950,11
20250214,115000,102074050,20950,20950,20950,20950,0
20250214,114900,102074050,20950,20950,20950,20950,9
20250214,114800,101885500,20950,20950,20950,20950,10
20250214,114700,101676000,20950,20950,20950,20950,10
20250214,114600,101466500,21000,21000,21000,21000,10
20250214,114500,101256500,20950,20950,20950,20950,11
20250214,114400,101026050,20950,20950,20950,20950,9
20250214,114300,100837500,20950,20950,20950,20950,10
20250214,114200,100628000,20950,20950,20950,20950,0
20250214,114100,100628000,20950,20950,20950,20950,10
20250214,114000,100418500,21000,21000,21000,21000,5
20250214,113900,100313500,20950,20950,20950,20950,9
20250214,113800,100124950,21000,21000,21000,21000,0
20250214,113700,100124950,21000,21000,21000,21000,13
20250214,113600,99851950,20950,20950,20950,20950,10
20250214,113500,99642450,20950,20950,20950,20950,11
20250214,113400,99412000,21000,21000,21000,21000,2
20250214,113300,99370000,20950,20950,20950,20950,9
20250214,113200,99181450,21000,21000,21000,21000,9
20250214,113100,98992450,21000,21000,21000,21000,2
20250214,113000,98950450,21000,21000,21000,21000,0
20250214,112900,98950450,21000,21000,21000,21000,19
20250214,112800,98551450,20950,20950,20950,20950,11
20250214,112700,98321000,20950,20950,20950,20950,11
20250214,112600,98090550,21000,21000,21000,21000,1
20250214,112500,98069550,20950,20950,20950,20950,9
20250214,112400,97881000,20950,20950,20950,20950,10
20250214,112300,97671500,20950,20950,20950,20950,14
20250214,112200,97378200,21000,21000,21000,21000,3
20250214,112100,97315200,21000,21000,21000,21000,10
20250214,112000,97105200,20950,20950,20950,20950,9
20250214,111900,96916650,20950,21000,21000,20950,12
20250214,111800,96665150,21000,21000,21000,21000,7
20250214,111700,96518150,20950,20950,20950,20950,11
20250214,111600,96287700,20950,20950,20950,20950,11
20250214,111500,96057250,20950,20950,20950,20950,9
20250214,111400,95868700,20950,20950,20950,20950,0
20250214,111300,95868700,20950,20950,20950,20950,10
20250214,111200,95659200,20950,20950,20950,20950,10
20250214,111100,95449700,20950,20950,20950,20950,11
20250214,111000,95219250,20950,20950,20950,20950,0
20250214,110900,95219250,20950,20950,20950,20950,9
20250214,110800,95030700,20950,20950,20950,20950,10
20250214,110700,94821200,20950,20950,20950,20950,10
20250214,110600,94611700,20950,20950,20950,20950,0
20250214,110500,94611700,20950,20950,20950,20950,11
20250214,110400,94381250,20950,20950,20950,20950,10
20250214,110300,94171750,20950,20950,20950,20950,11
20250214,110200,93941300,20950,20950,20950,20950,0
20250214,110100,93941300,20950,20950,20950,20950,16
20250214,110000,93606100,20950,20950,20950,20950,11
20250214,105900,93375650,21000,20950,21000,20950,10
20250214,105800,93166100,20950,20950,20950,20950,0
20250214,105700,93166100,20950,20950,20950,20950,11
20250214,105600,92935650,20950,20950,20950,20950,9
20250214,105500,92747100,20950,20950,20950,20950,10
20250214,105400,92537600,20950,20950,20950,20950,0
20250214,105300,92537600,20950,20950,20950,20950,16
20250214,105200,92202400,20950,20950,20950,20950,11
20250214,105100,91971950,20950,20950,20950,20950,9
20250214,105000,91783400,21000,21000,21000,21000,2
20250214,104900,91741400,20950,20950,20950,20950,11
20250214,104800,91510950,20950,20950,20950,20950,9
20250214,104700,91322400,21000,21050,21050,21000,4
20250214,104600,91238250,21000,21000,21000,21000,0
20250214,104500,91238250,21000,21000,21000,21000,10
20250214,104400,91028250,20950,20950,20950,20950,11
20250214,104300,90797800,20950,20950,20950,20950,9
20250214,104200,90609250,20950,20950,20950,20950,0
20250214,104100,90609250,20950,20950,20950,20950,11
20250214,104000,90378800,20950,20950,20950,20950,9
20250214,103900,90190250,21050,21050,21050,21050,2
20250214,103800,90148150,21050,21000,21050,21000,11
20250214,103700,89916700,21000,20950,21000,20950,11
20250214,103600,89686200,20950,20950,20950,20950,11
20250214,103500,89455750,21000,20950,21000,20950,17
20250214,103400,89099200,20950,20950,20950,20950,0
20250214,103300,89099200,20950,20950,20950,20950,10
20250214,103200,88889700,21000,21050,21050,21000,6
20250214,103100,88763500,21050,21000,21050,21000,63
20250214,103000,87440450,21000,21000,21000,21000,0
20250214,102900,87440450,21000,21000,21000,21000,9
20250214,102800,87251450,21000,21000,21000,21000,11
20250214,102700,87020450,21050,21000,21050,21000,21
20250214,102600,86578850,21000,21000,21000,21000,604
20250214,102500,73894850,21000,21050,21050,21000,11
20250214,102400,73663800,21000,21000,21000,21000,10
20250214,102300,73453800,21000,21000,21000,21000,11
20250214,102200,73222800,21050,21050,21050,21050,0
20250214,102100,73222800,21050,21000,21050,21000,287
20250214,102000,67195550,21050,21050,21050,21050,20
20250214,101900,66774550,21050,21000,21050,21000,11
20250214,101800,66543450,21050,21050,21050,21050,0
20250214,101700,66543450,21050,21000,21050,21000,52
20250214,101600,65451000,20950,20950,20950,20950,9
20250214,101500,65262450,20950,20950,21000,20950,13
20250214,101400,64990050,21000,21000,21000,21000,1
20250214,101300,64969050,20950,20950,20950,20950,9
20250214,101200,64780500,20950,20950,20950,20950,10
20250214,101100,64571000,21000,20950,21000,20950,11
20250214,101000,64340500,20950,20950,20950,20950,0
20250214,100900,64340500,20950,20950,20950,20950,12
20250214,100800,64089100,20950,20950,20950,20950,9
20250214,100700,63900550,20950,20950,20950,20950,10
20250214,100600,63691050,20950,20950,20950,20950,0
20250214,100500,63691050,20950,21000,21000,20950,13
20250214,100400,63418550,20950,20950,20950,20950,11
20250214,100300,63188100,21000,21000,21000,21000,0
20250214,100200,63188100,21000,21000,21000,21000,0
20250214,100100,63188100,21000,21000,21000,21000,30
20250214,100000,62558100,21000,21000,21000,21000,1
20250214,095900,62537100,20950,20950,20950,20950,0
20250214,095800,62537100,20950,20950,20950,20950,0
20250214,095700,62537100,20950,20950,20950,20950,0
20250214,095600,62537100,20950,20950,20950,20950,0
20250214,095500,62537100,20950,20950,20950,20950,0
20250214,095400,62537100,20950,20950,20950,20950,67
20250214,095300,61133450,20900,20900,20900,20900,4
20250214,095200,61049850,20900,20900,20900,20900,205
20250214,095100,56765350,20900,20900,20900,20900,0
20250214,095000,56765350,20900,20900,20900,20900,0
20250214,094900,56765350,20900,20900,20900,20900,1
20250214,094800,56744450,20900,20900,20900,20900,20
20250214,094700,56326450,20900,20900,20900,20900,0
20250214,094600,56326450,20900,20900,20900,20900,700
20250214,094500,41696450,20950,20950,20950,20950,193
20250214,094400,37653100,20950,20950,20950,20950,203
20250214,094300,33400250,21000,21000,21000,21000,1
20250214,094200,33379250,20950,20950,20950,20950,21
20250214,094100,32939300,21000,21000,21000,21000,2
20250214,094000,32897300,20950,20950,20950,20950,0
20250214,093900,32897300,20950,20950,20950,20950,80
20250214,093800,31221300,21050,21050,21050,21050,0
20250214,093700,31221300,21050,21050,21050,21050,0
20250214,093600,31221300,21050,21050,21050,21050,1
20250214,093500,31200250,20900,20900,20900,20900,9
20250214,093400,31012150,20900,20900,20900,20900,570
20250214,093300,19099150,21050,21050,21050,21050,5
20250214,093200,18993900,21000,21000,21000,21000,0
20250214,093100,18993900,21000,21050,21050,21000,630
20250214,093000,5761600,21100,21100,21100,21100,49
20250214,092900,4727700,21100,21100,21100,21100,0
20250214,092800,4727700,21100,21100,21100,21100,0
20250214,092700,4727700,21100,21100,21100,21100,25
20250214,092600,4200200,21100,21100,21100,21100,0
20250214,092500,4200200,21100,21100,21100,21100,10
20250214,092400,3989200,21100,21100,21100,21100,0
20250214,092300,3989200,21100,21100,21100,21100,68
20250214,092200,2554400,21100,21100,21100,21100,2
20250214,092100,2512200,21150,21150,21150,21150,0
20250214,092000,2512200,21150,21150,21150,21150,0
20250214,091900,2512200,21150,21150,21150,21150,0
20250214,091800,2512200,21150,21150,21150,21150,0
20250214,091700,2512200,21150,21150,21150,21150,0
20250214,091600,2512200,21150,21150,21150,21150,0
20250214,091500,2512200,21150,21150,21150,21150,0
20250214,091400,2512200,21150,21150,21150,21150,1
20250214,091300,2491050,21150,21150,21150,21150,1
20250214,091200,2469900,21050,21050,21050,21050,0
20250214,091100,2469900,21050,21050,21050,21050,30
20250214,091000,1838400,21150,21150,21150,21150,0
20250214,090900,1838400,21150,21150,21150,21150,0
20250214,090800,1838400,21150,21150,21150,21150,0
20250214,090700,1838400,21150,21150,21150,21150,0
20250214,090600,1838400,21150,21150,21150,21150,0
20250214,090500,1838400,21150,21150,21150,21000,80
20250214,090400,148050,21150,21150,21150,21150,0
20250214,090300,148050,21150,21150,21150,21150,0
20250214,090200,148050,21150,21150,21150,21150,0
20250214,090100,148050,21150,21150,21150,21150,0
20250214,090000,148050,21150,21150,21150,21150,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194300 252137500 21200 21200 21200 21200 63
3 20250214 194200 252137500 21200 21200 21200 21200 0
4 20250214 194100 252137500 21200 21200 21200 21200 0
5 20250214 194000 252137500 21200 21200 21200 21200 0
6 20250214 193900 252137500 21200 21200 21200 21200 0
7 20250214 193800 252137500 21200 21200 21200 21200 0
8 20250214 193700 252137500 21200 21200 21200 21200 0
9 20250214 193600 252137500 21200 21200 21200 21200 0
10 20250214 193500 252137500 21200 21200 21200 21200 0
11 20250214 193400 252137500 21200 21200 21200 21200 0
12 20250214 193300 252137500 21200 21200 21200 21200 0
13 20250214 193200 252137500 21200 21200 21200 21200 0
14 20250214 193100 252137500 21200 21200 21200 21200 0
15 20250214 193000 252137500 21200 21200 21200 21200 0
16 20250214 192900 252137500 21200 21200 21200 21200 0
17 20250214 192800 252137500 21200 21200 21200 21200 0
18 20250214 192700 252137500 21200 21200 21200 21200 0
19 20250214 192600 252137500 21200 21200 21200 21200 0
20 20250214 192500 252137500 21200 21200 21200 21200 0
21 20250214 192400 252137500 21200 21200 21200 21200 0
22 20250214 192300 252137500 21200 21200 21200 21200 0
23 20250214 192200 252137500 21200 21200 21200 21200 0
24 20250214 192100 252137500 21200 21200 21200 21200 0
25 20250214 192000 252137500 21200 21200 21200 21200 0
26 20250214 191900 252137500 21200 21200 21200 21200 0
27 20250214 191800 252137500 21200 21200 21200 21200 0
28 20250214 191700 252137500 21200 21200 21200 21200 0
29 20250214 191600 252137500 21200 21200 21200 21200 0
30 20250214 191500 252137500 21200 21200 21200 21200 0
31 20250214 191400 252137500 21200 21200 21200 21200 0
32 20250214 191300 252137500 21200 21200 21200 21200 63
33 20250214 191200 252137500 21200 21200 21200 21200 0
34 20250214 191100 252137500 21200 21200 21200 21200 0
35 20250214 191000 252137500 21200 21200 21200 21200 0
36 20250214 190900 252137500 21200 21200 21200 21200 0
37 20250214 190800 252137500 21200 21200 21200 21200 0
38 20250214 190700 252137500 21200 21200 21200 21200 0
39 20250214 190600 252137500 21200 21200 21200 21200 0
40 20250214 190500 252137500 21200 21200 21200 21200 0
41 20250214 190400 252137500 21200 21200 21200 21200 0
42 20250214 190300 252137500 21200 21200 21200 21200 0
43 20250214 190200 252137500 21200 21200 21200 21200 0
44 20250214 190100 252137500 21200 21200 21200 21200 0
45 20250214 190000 252137500 21200 21200 21200 21200 0
46 20250214 185900 252137500 21200 21200 21200 21200 0
47 20250214 185800 252137500 21200 21200 21200 21200 0
48 20250214 185700 252137500 21200 21200 21200 21200 0
49 20250214 185600 252137500 21200 21200 21200 21200 0
50 20250214 185500 252137500 21200 21200 21200 21200 0
51 20250214 185400 252137500 21200 21200 21200 21200 0
52 20250214 185300 252137500 21200 21200 21200 21200 0
53 20250214 185200 252137500 21200 21200 21200 21200 0
54 20250214 185100 252137500 21200 21200 21200 21200 0
55 20250214 185000 252137500 21200 21200 21200 21200 0
56 20250214 184900 252137500 21200 21200 21200 21200 0
57 20250214 184800 252137500 21200 21200 21200 21200 0
58 20250214 184700 252137500 21200 21200 21200 21200 0
59 20250214 184600 252137500 21200 21200 21200 21200 0
60 20250214 184500 252137500 21200 21200 21200 21200 0
61 20250214 184400 252137500 21200 21200 21200 21200 0
62 20250214 184300 252137500 21200 21200 21200 21200 63
63 20250214 184200 252137500 21200 21200 21200 21200 0
64 20250214 184100 252137500 21200 21200 21200 21200 0
65 20250214 184000 252137500 21200 21200 21200 21200 0
66 20250214 183900 252137500 21200 21200 21200 21200 0
67 20250214 183800 252137500 21200 21200 21200 21200 0
68 20250214 183700 252137500 21200 21200 21200 21200 0
69 20250214 183600 252137500 21200 21200 21200 21200 0
70 20250214 183500 252137500 21200 21200 21200 21200 0
71 20250214 183400 252137500 21200 21200 21200 21200 0
72 20250214 183300 252137500 21200 21200 21200 21200 0
73 20250214 183200 252137500 21200 21200 21200 21200 0
74 20250214 183100 252137500 21200 21200 21200 21200 0
75 20250214 183000 252137500 21200 21200 21200 21200 0
76 20250214 182900 252137500 21200 21200 21200 21200 0
77 20250214 182800 252137500 21200 21200 21200 21200 0
78 20250214 182700 252137500 21200 21200 21200 21200 0
79 20250214 182600 252137500 21200 21200 21200 21200 0
80 20250214 182500 252137500 21200 21200 21200 21200 0
81 20250214 182400 252137500 21200 21200 21200 21200 0
82 20250214 182300 252137500 21200 21200 21200 21200 0
83 20250214 182200 252137500 21200 21200 21200 21200 0
84 20250214 182100 252137500 21200 21200 21200 21200 0
85 20250214 182000 252137500 21200 21200 21200 21200 0
86 20250214 181900 252137500 21200 21200 21200 21200 0
87 20250214 181800 252137500 21200 21200 21200 21200 0
88 20250214 181700 252137500 21200 21200 21200 21200 0
89 20250214 181600 252137500 21200 21200 21200 21200 0
90 20250214 181500 252137500 21200 21200 21200 21200 0
91 20250214 181400 252137500 21200 21200 21200 21200 0
92 20250214 181300 252137500 21200 21200 21200 21200 63
93 20250214 181200 252137500 21200 21200 21200 21200 0
94 20250214 181100 252137500 21200 21200 21200 21200 0
95 20250214 181000 252137500 21200 21200 21200 21200 0
96 20250214 180900 252137500 21200 21200 21200 21200 0
97 20250214 180800 252137500 21200 21200 21200 21200 0
98 20250214 180700 252137500 21200 21200 21200 21200 0
99 20250214 180600 252137500 21200 21200 21200 21200 0
100 20250214 180500 252137500 21200 21200 21200 21200 0
101 20250214 180400 252137500 21200 21200 21200 21200 0
102 20250214 180300 252137500 21200 21200 21200 21200 0
103 20250214 180200 252137500 21200 21200 21200 21200 0
104 20250214 180100 252137500 21200 21200 21200 21200 0
105 20250214 180000 252137500 21200 21200 21200 21200 0
106 20250214 175900 252137500 21200 21200 21200 21200 0
107 20250214 175800 252137500 21200 21200 21200 21200 0
108 20250214 175700 252137500 21200 21200 21200 21200 0
109 20250214 175600 252137500 21200 21200 21200 21200 0
110 20250214 175500 252137500 21200 21200 21200 21200 0
111 20250214 175400 252137500 21200 21200 21200 21200 0
112 20250214 175300 252137500 21200 21200 21200 21200 0
113 20250214 175200 252137500 21200 21200 21200 21200 0
114 20250214 175100 252137500 21200 21200 21200 21200 0
115 20250214 175000 252137500 21200 21200 21200 21200 0
116 20250214 174900 252137500 21200 21200 21200 21200 0
117 20250214 174800 252137500 21200 21200 21200 21200 0
118 20250214 174700 252137500 21200 21200 21200 21200 0
119 20250214 174600 252137500 21200 21200 21200 21200 0
120 20250214 174500 252137500 21200 21200 21200 21200 0
121 20250214 174400 252137500 21200 21200 21200 21200 0
122 20250214 174300 252137500 21200 21200 21200 21200 63
123 20250214 174200 252137500 21200 21200 21200 21200 0
124 20250214 174100 252137500 21200 21200 21200 21200 0
125 20250214 174000 252137500 21200 21200 21200 21200 0
126 20250214 173900 252137500 21200 21200 21200 21200 0
127 20250214 173800 252137500 21200 21200 21200 21200 0
128 20250214 173700 252137500 21200 21200 21200 21200 0
129 20250214 173600 252137500 21200 21200 21200 21200 0
130 20250214 173500 252137500 21200 21200 21200 21200 0
131 20250214 173400 252137500 21200 21200 21200 21200 0
132 20250214 173300 252137500 21200 21200 21200 21200 0
133 20250214 173200 252137500 21200 21200 21200 21200 0
134 20250214 173100 252137500 21200 21200 21200 21200 0
135 20250214 173000 252137500 21200 21200 21200 21200 0
136 20250214 172900 252137500 21200 21200 21200 21200 0
137 20250214 172800 252137500 21200 21200 21200 21200 0
138 20250214 172700 252137500 21200 21200 21200 21200 0
139 20250214 172600 252137500 21200 21200 21200 21200 0
140 20250214 172500 252137500 21200 21200 21200 21200 0
141 20250214 172400 252137500 21200 21200 21200 21200 0
142 20250214 172300 252137500 21200 21200 21200 21200 0
143 20250214 172200 252137500 21200 21200 21200 21200 0
144 20250214 172100 252137500 21200 21200 21200 21200 0
145 20250214 172000 252137500 21200 21200 21200 21200 0
146 20250214 171900 252137500 21200 21200 21200 21200 0
147 20250214 171800 252137500 21200 21200 21200 21200 0
148 20250214 171700 252137500 21200 21200 21200 21200 0
149 20250214 171600 252137500 21200 21200 21200 21200 0
150 20250214 171500 252137500 21200 21200 21200 21200 0
151 20250214 171400 252137500 21200 21200 21200 21200 0
152 20250214 171300 252137500 21200 21200 21200 21200 63
153 20250214 171200 252137500 21200 21200 21200 21200 0
154 20250214 171100 252137500 21200 21200 21200 21200 0
155 20250214 171000 252137500 21200 21200 21200 21200 0
156 20250214 170900 252137500 21200 21200 21200 21200 0
157 20250214 170800 252137500 21200 21200 21200 21200 0
158 20250214 170700 252137500 21200 21200 21200 21200 0
159 20250214 170600 252137500 21200 21200 21200 21200 0
160 20250214 170500 252137500 21200 21200 21200 21200 0
161 20250214 170400 252137500 21200 21200 21200 21200 0
162 20250214 170300 252137500 21200 21200 21200 21200 0
163 20250214 170200 252137500 21200 21200 21200 21200 0
164 20250214 170100 252137500 21200 21200 21200 21200 0
165 20250214 170000 252137500 21200 21200 21200 21200 0
166 20250214 165900 252137500 21200 21200 21200 21200 0
167 20250214 165800 252137500 21200 21200 21200 21200 0
168 20250214 165700 252137500 21200 21200 21200 21200 0
169 20250214 165600 252137500 21200 21200 21200 21200 0
170 20250214 165500 252137500 21200 21200 21200 21200 0
171 20250214 165400 252137500 21200 21200 21200 21200 0
172 20250214 165300 252137500 21200 21200 21200 21200 0
173 20250214 165200 252137500 21200 21200 21200 21200 0
174 20250214 165100 252137500 21200 21200 21200 21200 0
175 20250214 165000 252137500 21200 21200 21200 21200 0
176 20250214 164900 252137500 21200 21200 21200 21200 0
177 20250214 164800 252137500 21200 21200 21200 21200 0
178 20250214 164700 252137500 21200 21200 21200 21200 0
179 20250214 164600 252137500 21200 21200 21200 21200 0
180 20250214 164500 252137500 21200 21200 21200 21200 0
181 20250214 164400 252137500 21200 21200 21200 21200 0
182 20250214 164300 252137500 21200 21200 21200 21200 63
183 20250214 164200 252137500 21200 21200 21200 21200 0
184 20250214 164100 252137500 21200 21200 21200 21200 0
185 20250214 164000 252137500 21200 21200 21200 21200 0
186 20250214 163900 252137500 21200 21200 21200 21200 0
187 20250214 163800 252137500 21200 21200 21200 21200 0
188 20250214 163700 252137500 21200 21200 21200 21200 0
189 20250214 163600 252137500 21200 21200 21200 21200 0
190 20250214 163500 252137500 21200 21200 21200 21200 0
191 20250214 163400 252137500 21200 21200 21200 21200 0
192 20250214 163300 252137500 21200 21200 21200 21200 0
193 20250214 163200 252137500 21200 21200 21200 21200 0
194 20250214 163100 252137500 21200 21200 21200 21200 0
195 20250214 163000 252137500 21200 21200 21200 21200 0
196 20250214 162900 252137500 21200 21200 21200 21200 0
197 20250214 162800 252137500 21200 21200 21200 21200 0
198 20250214 162700 252137500 21200 21200 21200 21200 0
199 20250214 162600 252137500 21200 21200 21200 21200 0
200 20250214 162500 252137500 21200 21200 21200 21200 0
201 20250214 162400 252137500 21200 21200 21200 21200 0
202 20250214 162300 252137500 21200 21200 21200 21200 0
203 20250214 162200 252137500 21200 21200 21200 21200 0
204 20250214 162100 252137500 21200 21200 21200 21200 0
205 20250214 162000 252137500 21200 21200 21200 21200 0
206 20250214 161900 252137500 21200 21200 21200 21200 0
207 20250214 161800 252137500 21200 21200 21200 21200 0
208 20250214 161700 252137500 21200 21200 21200 21200 0
209 20250214 161600 252137500 21200 21200 21200 21200 0
210 20250214 161500 252137500 21200 21200 21200 21200 0
211 20250214 161400 252137500 21200 21200 21200 21200 0
212 20250214 161300 252137500 21200 21200 21200 21200 63
213 20250214 161200 252137500 21200 21200 21200 21200 0
214 20250214 161100 252137500 21200 21200 21200 21200 0
215 20250214 161000 252137500 21200 21200 21200 21200 0
216 20250214 160900 252137500 21200 21200 21200 21200 0
217 20250214 160800 252137500 21200 21200 21200 21200 0
218 20250214 160700 252137500 21200 21200 21200 21200 0
219 20250214 160600 252137500 21200 21200 21200 21200 0
220 20250214 160500 252137500 21200 21200 21200 21200 0
221 20250214 160400 252137500 21200 21200 21200 21200 0
222 20250214 160300 252137500 21200 21200 21200 21200 0
223 20250214 160200 252137500 21200 21200 21200 21200 0
224 20250214 160100 252137500 21200 21200 21200 21200 0
225 20250214 160000 252137500 21200 21200 21200 21200 0
226 20250214 155900 252137500 21200 21200 21200 21200 0
227 20250214 155800 252137500 21200 21200 21200 21200 0
228 20250214 155700 252137500 21200 21200 21200 21200 0
229 20250214 155600 252137500 21200 21200 21200 21200 0
230 20250214 155500 252137500 21200 21200 21200 21200 0
231 20250214 155400 252137500 21200 21200 21200 21200 0
232 20250214 155300 252137500 21200 21200 21200 21200 0
233 20250214 155200 252137500 21200 21200 21200 21200 0
234 20250214 155100 252137500 21200 21200 21200 21200 0
235 20250214 155000 252137500 21200 21200 21200 21200 0
236 20250214 154900 252137500 21200 21200 21200 21200 0
237 20250214 154800 252137500 21200 21200 21200 21200 0
238 20250214 154700 252137500 21200 21200 21200 21200 0
239 20250214 154600 252137500 21200 21200 21200 21200 0
240 20250214 154500 252137500 21200 21200 21200 21200 0
241 20250214 154400 252137500 21200 21200 21200 21200 0
242 20250214 154300 252137500 21200 21200 21200 21200 63
243 20250214 154200 252137500 21200 21200 21200 21200 0
244 20250214 154100 252137500 21200 21200 21200 21200 0
245 20250214 154000 252137500 21200 21200 21200 21200 0
246 20250214 153900 252137500 21200 21200 21200 21200 0
247 20250214 153800 252137500 21200 21200 21200 21200 0
248 20250214 153700 252137500 21200 21200 21200 21200 0
249 20250214 153600 252137500 21200 21200 21200 21200 0
250 20250214 153500 252137500 21200 21200 21200 21200 0
251 20250214 153400 252137500 21200 21200 21200 21200 0
252 20250214 153300 252137500 21200 21200 21200 21200 0
253 20250214 153200 252137500 21200 21200 21200 21200 0
254 20250214 153100 252137500 21200 21200 21200 21200 0
255 20250214 153000 252137500 21200 21200 21200 21200 63
256 20250214 152900 250801900 21200 21200 21200 21200 0
257 20250214 152800 250801900 21200 21200 21200 21200 0
258 20250214 152700 250801900 21200 21200 21200 21200 0
259 20250214 152600 250801900 21200 21200 21200 21200 0
260 20250214 152500 250801900 21200 21200 21200 21200 0
261 20250214 152400 250801900 21200 21200 21200 21200 0
262 20250214 152300 250801900 21200 21200 21200 21200 0
263 20250214 152200 250801900 21200 21200 21200 21200 0
264 20250214 152100 250801900 21200 21200 21200 21200 0
265 20250214 152000 250801900 21200 21200 21200 21200 0
266 20250214 151900 250801900 21200 21250 21250 21200 63
267 20250214 151800 249464200 21250 21250 21250 21250 0
268 20250214 151700 249464200 21250 21250 21250 21250 9
269 20250214 151600 249272950 21250 21250 21250 21250 0
270 20250214 151500 249272950 21250 21250 21250 21250 5
271 20250214 151400 249166700 21250 21250 21250 21250 1
272 20250214 151300 249145450 21250 21250 21250 21250 0
273 20250214 151200 249145450 21250 21250 21250 21250 1
274 20250214 151100 249124200 21250 21250 21250 21250 0
275 20250214 151000 249124200 21250 21250 21250 21250 4
276 20250214 150900 249039200 21300 21300 21300 21300 0
277 20250214 150800 249039200 21300 21300 21300 21300 0
278 20250214 150700 249039200 21300 21300 21300 21300 0
279 20250214 150600 249039200 21300 21300 21300 21300 6
280 20250214 150500 248911400 21300 21300 21300 21300 1
281 20250214 150400 248890100 21300 21300 21300 21300 0
282 20250214 150300 248890100 21300 21300 21300 21300 5
283 20250214 150200 248783600 21300 21300 21300 21300 0
284 20250214 150100 248783600 21300 21300 21300 21300 0
285 20250214 150000 248783600 21300 21300 21300 21300 0
286 20250214 145900 248783600 21300 21350 21350 21300 20
287 20250214 145800 248356750 21300 21350 21350 21300 20
288 20250214 145700 247929900 21300 21300 21300 21300 10
289 20250214 145600 247716900 21300 21300 21300 21300 3
290 20250214 145500 247653000 21300 21300 21300 21300 3
291 20250214 145400 247589100 21300 21300 21300 21300 0
292 20250214 145300 247589100 21300 21300 21300 21300 3
293 20250214 145200 247525200 21300 21300 21300 21300 12
294 20250214 145100 247269600 21300 21350 21350 21300 604
295 20250214 145000 234374450 21300 21350 21350 21300 26
296 20250214 144900 233820200 21300 21300 21300 21300 0
297 20250214 144800 233820200 21300 21250 21300 21250 109
298 20250214 144700 231503650 21250 21250 21250 21250 0
299 20250214 144600 231503650 21250 21250 21250 21250 0
300 20250214 144500 231503650 21250 21250 21250 21250 2
301 20250214 144400 231461150 21350 21350 21350 21350 0
302 20250214 144300 231461150 21350 21300 21350 21300 743
303 20250214 144200 215616550 21300 21300 21300 21300 0
304 20250214 144100 215616550 21300 21300 21300 21300 0
305 20250214 144000 215616550 21300 21250 21300 21250 8
306 20250214 143900 215446200 21300 21300 21300 21300 0
307 20250214 143800 215446200 21300 21300 21300 21300 0
308 20250214 143700 215446200 21300 21300 21300 21300 0
309 20250214 143600 215446200 21300 21300 21300 21300 0
310 20250214 143500 215446200 21300 21300 21300 21300 0
311 20250214 143400 215446200 21300 21300 21300 21300 142
312 20250214 143300 212421600 21250 21250 21250 21250 0
313 20250214 143200 212421600 21250 21250 21250 21250 0
314 20250214 143100 212421600 21250 21250 21250 21250 0
315 20250214 143000 212421600 21250 21300 21300 21250 168
316 20250214 142900 208848200 21300 21300 21300 21300 131
317 20250214 142800 206057900 21250 21250 21250 21250 11
318 20250214 142700 205824150 21250 21250 21250 21250 9
319 20250214 142600 205632900 21300 21300 21300 21300 0
320 20250214 142500 205632900 21300 21300 21300 21300 10
321 20250214 142400 205419900 21300 21300 21300 21300 55
322 20250214 142300 204248400 21300 21300 21300 21300 310
323 20250214 142200 197645400 21300 21300 21300 21300 304
324 20250214 142100 191170200 21300 21250 21300 21250 111
325 20250214 142000 188806400 21250 21250 21250 21250 10
326 20250214 141900 188593900 21250 21250 21250 21250 58
327 20250214 141800 187361400 21250 21250 21250 21250 0
328 20250214 141700 187361400 21250 21250 21250 21250 11
329 20250214 141600 187127650 21250 21250 21250 21250 9
330 20250214 141500 186936400 21350 21350 21350 21350 0
331 20250214 141400 186936400 21350 21300 21350 21300 25
332 20250214 141300 186403000 21250 21250 21250 21250 10
333 20250214 141200 186190500 21250 21250 21300 21250 121
334 20250214 141100 183614250 21250 21250 21250 21250 0
335 20250214 141000 183614250 21250 21250 21250 21250 11
336 20250214 140900 183380500 21250 21250 21250 21250 0
337 20250214 140800 183380500 21250 21250 21250 21250 9
338 20250214 140700 183189250 21250 21200 21250 21200 12
339 20250214 140600 182934800 21250 21250 21250 21250 2
340 20250214 140500 182892300 21250 21250 21250 21250 9
341 20250214 140400 182701050 21200 21250 21250 21200 16
342 20250214 140300 182361550 21250 21250 21250 21250 10
343 20250214 140200 182149050 21300 21300 21300 21300 0
344 20250214 140100 182149050 21300 21350 21350 21300 22
345 20250214 140000 181679850 21350 21250 21350 21250 1513
346 20250214 135900 149408800 21250 21200 21250 21200 30
347 20250214 135800 148771850 21200 21200 21200 21200 0
348 20250214 135700 148771850 21200 21200 21200 21200 105
349 20250214 135600 146545850 21200 21200 21200 21200 88
350 20250214 135500 144680250 21200 21150 21200 21150 11
351 20250214 135400 144447550 21150 21150 21150 21150 1
352 20250214 135300 144426400 21150 21150 21150 21150 11
353 20250214 135200 144193750 21150 21200 21200 21150 11
354 20250214 135100 143961000 21200 21150 21200 21150 309
355 20250214 135000 137419500 21150 21150 21150 21150 1
356 20250214 134900 137398350 21100 21100 21100 21100 32
357 20250214 134800 136723150 21100 21100 21100 21100 11
358 20250214 134700 136491050 21100 21100 21100 21100 9
359 20250214 134600 136301150 21150 21150 21150 21150 1
360 20250214 134500 136280000 21100 21100 21100 21100 10
361 20250214 134400 136069000 21100 21100 21100 21100 10
362 20250214 134300 135858000 21100 21100 21100 21100 11
363 20250214 134200 135625900 21100 21100 21100 21100 10
364 20250214 134100 135414900 21100 21150 21150 21100 10
365 20250214 134000 135203850 21100 21100 21100 21100 11
366 20250214 133900 134971750 21150 21150 21150 21150 39
367 20250214 133800 134146900 21150 21100 21150 21100 182
368 20250214 133700 130299800 21050 21050 21050 21050 10
369 20250214 133600 130089300 21050 21050 21050 21050 11
370 20250214 133500 129857750 21050 21050 21050 21050 41
371 20250214 133400 128994700 21050 21050 21050 21050 0
372 20250214 133300 128994700 21050 21050 21050 21050 9
373 20250214 133200 128805250 21050 21050 21050 21050 11
374 20250214 133100 128573700 21050 21050 21050 21050 9
375 20250214 133000 128384250 21050 21050 21050 21050 0
376 20250214 132900 128384250 21050 21100 21100 21050 18
377 20250214 132800 128004950 21050 21100 21100 21050 11
378 20250214 132700 127773350 21050 21050 21050 21050 11
379 20250214 132600 127541800 21050 21050 21050 21050 0
380 20250214 132500 127541800 21050 21050 21050 21050 21
381 20250214 132400 127099750 21000 21000 21000 21000 10
382 20250214 132300 126889750 21000 21000 21000 21000 10
383 20250214 132200 126679750 21050 21050 21050 21050 0
384 20250214 132100 126679750 21050 21050 21050 21050 40
385 20250214 132000 125837750 21050 21100 21100 21050 80
386 20250214 131900 124150200 21050 21000 21050 21000 181
387 20250214 131800 120342900 20950 20950 20950 20950 0
388 20250214 131700 120342900 20950 20950 20950 20950 10
389 20250214 131600 120133400 20950 20950 20950 20950 11
390 20250214 131500 119902950 20950 20950 20950 20950 9
391 20250214 131400 119714400 20950 20950 20950 20950 0
392 20250214 131300 119714400 20950 20950 20950 20950 10
393 20250214 131200 119504900 20950 20950 20950 20950 10
394 20250214 131100 119295400 20950 20950 20950 20950 11
395 20250214 131000 119064950 20950 20950 20950 20950 0
396 20250214 130900 119064950 20950 21000 21000 20950 20
397 20250214 130800 118645400 20950 20950 20950 20950 11
398 20250214 130700 118414950 20950 20950 20950 20950 9
399 20250214 130600 118226400 20950 20950 20950 20950 0
400 20250214 130500 118226400 20950 21000 21000 20950 11
401 20250214 130400 117995900 20950 20950 20950 20950 10
402 20250214 130300 117786400 21000 21000 21000 21000 0
403 20250214 130200 117786400 21000 20950 21000 20950 54
404 20250214 130100 116652650 20950 20950 20950 20950 9
405 20250214 130000 116464100 21000 21000 21000 21000 7
406 20250214 125900 116317100 21000 20950 21000 20950 11
407 20250214 125800 116086550 21000 21000 21000 21000 10
408 20250214 125700 115876550 20950 20950 20950 20950 11
409 20250214 125600 115646100 20950 20950 20950 20950 9
410 20250214 125500 115457550 21000 21000 21000 21000 0
411 20250214 125400 115457550 21000 21000 21000 21000 1
412 20250214 125300 115436550 20950 21000 21000 20950 19
413 20250214 125200 115038000 20950 20950 20950 20950 10
414 20250214 125100 114828500 20950 20950 20950 20950 10
415 20250214 125000 114619000 20950 20950 20950 20950 0
416 20250214 124900 114619000 20950 20950 20950 20950 11
417 20250214 124800 114388550 20950 20950 20950 20950 9
418 20250214 124700 114200000 20950 20950 20950 20950 10
419 20250214 124600 113990500 21000 21000 21000 21000 0
420 20250214 124500 113990500 21000 21000 21000 21000 101
421 20250214 124400 111869500 21000 21000 21000 21000 11
422 20250214 124300 111638500 21000 21000 21000 21000 9
423 20250214 124200 111449500 21000 21000 21000 21000 0
424 20250214 124100 111449500 21000 21000 21000 21000 11
425 20250214 124000 111218500 21000 21000 21000 21000 9
426 20250214 123900 111029500 21000 21000 21000 21000 11
427 20250214 123800 110798500 21000 21000 21000 21000 0
428 20250214 123700 110798500 21000 21000 21000 21000 9
429 20250214 123600 110609500 21000 21000 21000 21000 10
430 20250214 123500 110399500 21000 21000 21000 21000 10
431 20250214 123400 110189500 21000 21000 21000 21000 40
432 20250214 123300 109349500 21000 21000 21000 21000 11
433 20250214 123200 109118500 21000 21000 21000 21000 9
434 20250214 123100 108929500 21000 20950 21000 20950 19
435 20250214 123000 108531000 20950 20950 20950 20950 0
436 20250214 122900 108531000 20950 20950 20950 20950 10
437 20250214 122800 108321500 20950 20950 20950 20950 11
438 20250214 122700 108091050 21000 21000 21000 21000 0
439 20250214 122600 108091050 21000 21000 21000 21000 10
440 20250214 122500 107881050 20950 20950 20950 20950 10
441 20250214 122400 107671550 21000 21000 21000 21000 0
442 20250214 122300 107671550 21000 20950 21000 20950 21
443 20250214 122200 107231100 20950 20950 20950 20950 0
444 20250214 122100 107231100 20950 20950 20950 20950 9
445 20250214 122000 107042550 21000 21000 21000 21000 1
446 20250214 121900 107021550 21000 21000 21000 21000 10
447 20250214 121800 106811550 21000 21000 21000 21000 4
448 20250214 121700 106727550 20950 20950 20950 20950 11
449 20250214 121600 106497100 20950 20950 20950 20950 9
450 20250214 121500 106308550 21000 21000 21000 21000 8
451 20250214 121400 106140550 21000 21000 21000 21000 0
452 20250214 121300 106140550 21000 21000 21000 21000 10
453 20250214 121200 105930550 20950 20950 20950 20950 10
454 20250214 121100 105721050 21000 20950 21000 20950 20
455 20250214 121000 105301550 20950 20950 20950 20950 0
456 20250214 120900 105301550 20950 20950 20950 20950 11
457 20250214 120800 105071100 20950 20950 20950 20950 9
458 20250214 120700 104882550 20950 20950 20950 20950 11
459 20250214 120600 104652100 20950 20950 20950 20950 0
460 20250214 120500 104652100 20950 20950 20950 20950 9
461 20250214 120400 104463550 20950 20950 20950 20950 10
462 20250214 120300 104254050 21000 21000 21000 21000 0
463 20250214 120200 104254050 21000 21000 21000 21000 11
464 20250214 120100 104023050 21000 21000 21000 21000 1
465 20250214 120000 104002050 20950 20950 20950 20950 9
466 20250214 115900 103813500 21000 20950 21000 20950 13
467 20250214 115800 103541050 20950 20950 20950 20950 0
468 20250214 115700 103541050 20950 20950 20950 20950 9
469 20250214 115600 103352500 20950 20950 20950 20950 10
470 20250214 115500 103143000 20950 21000 21000 20950 20
471 20250214 115400 102723500 20950 20950 20950 20950 0
472 20250214 115300 102723500 20950 20950 20950 20950 11
473 20250214 115200 102493050 20950 20950 20950 20950 9
474 20250214 115100 102304500 20950 20950 20950 20950 11
475 20250214 115000 102074050 20950 20950 20950 20950 0
476 20250214 114900 102074050 20950 20950 20950 20950 9
477 20250214 114800 101885500 20950 20950 20950 20950 10
478 20250214 114700 101676000 20950 20950 20950 20950 10
479 20250214 114600 101466500 21000 21000 21000 21000 10
480 20250214 114500 101256500 20950 20950 20950 20950 11
481 20250214 114400 101026050 20950 20950 20950 20950 9
482 20250214 114300 100837500 20950 20950 20950 20950 10
483 20250214 114200 100628000 20950 20950 20950 20950 0
484 20250214 114100 100628000 20950 20950 20950 20950 10
485 20250214 114000 100418500 21000 21000 21000 21000 5
486 20250214 113900 100313500 20950 20950 20950 20950 9
487 20250214 113800 100124950 21000 21000 21000 21000 0
488 20250214 113700 100124950 21000 21000 21000 21000 13
489 20250214 113600 99851950 20950 20950 20950 20950 10
490 20250214 113500 99642450 20950 20950 20950 20950 11
491 20250214 113400 99412000 21000 21000 21000 21000 2
492 20250214 113300 99370000 20950 20950 20950 20950 9
493 20250214 113200 99181450 21000 21000 21000 21000 9
494 20250214 113100 98992450 21000 21000 21000 21000 2
495 20250214 113000 98950450 21000 21000 21000 21000 0
496 20250214 112900 98950450 21000 21000 21000 21000 19
497 20250214 112800 98551450 20950 20950 20950 20950 11
498 20250214 112700 98321000 20950 20950 20950 20950 11
499 20250214 112600 98090550 21000 21000 21000 21000 1
500 20250214 112500 98069550 20950 20950 20950 20950 9
501 20250214 112400 97881000 20950 20950 20950 20950 10
502 20250214 112300 97671500 20950 20950 20950 20950 14
503 20250214 112200 97378200 21000 21000 21000 21000 3
504 20250214 112100 97315200 21000 21000 21000 21000 10
505 20250214 112000 97105200 20950 20950 20950 20950 9
506 20250214 111900 96916650 20950 21000 21000 20950 12
507 20250214 111800 96665150 21000 21000 21000 21000 7
508 20250214 111700 96518150 20950 20950 20950 20950 11
509 20250214 111600 96287700 20950 20950 20950 20950 11
510 20250214 111500 96057250 20950 20950 20950 20950 9
511 20250214 111400 95868700 20950 20950 20950 20950 0
512 20250214 111300 95868700 20950 20950 20950 20950 10
513 20250214 111200 95659200 20950 20950 20950 20950 10
514 20250214 111100 95449700 20950 20950 20950 20950 11
515 20250214 111000 95219250 20950 20950 20950 20950 0
516 20250214 110900 95219250 20950 20950 20950 20950 9
517 20250214 110800 95030700 20950 20950 20950 20950 10
518 20250214 110700 94821200 20950 20950 20950 20950 10
519 20250214 110600 94611700 20950 20950 20950 20950 0
520 20250214 110500 94611700 20950 20950 20950 20950 11
521 20250214 110400 94381250 20950 20950 20950 20950 10
522 20250214 110300 94171750 20950 20950 20950 20950 11
523 20250214 110200 93941300 20950 20950 20950 20950 0
524 20250214 110100 93941300 20950 20950 20950 20950 16
525 20250214 110000 93606100 20950 20950 20950 20950 11
526 20250214 105900 93375650 21000 20950 21000 20950 10
527 20250214 105800 93166100 20950 20950 20950 20950 0
528 20250214 105700 93166100 20950 20950 20950 20950 11
529 20250214 105600 92935650 20950 20950 20950 20950 9
530 20250214 105500 92747100 20950 20950 20950 20950 10
531 20250214 105400 92537600 20950 20950 20950 20950 0
532 20250214 105300 92537600 20950 20950 20950 20950 16
533 20250214 105200 92202400 20950 20950 20950 20950 11
534 20250214 105100 91971950 20950 20950 20950 20950 9
535 20250214 105000 91783400 21000 21000 21000 21000 2
536 20250214 104900 91741400 20950 20950 20950 20950 11
537 20250214 104800 91510950 20950 20950 20950 20950 9
538 20250214 104700 91322400 21000 21050 21050 21000 4
539 20250214 104600 91238250 21000 21000 21000 21000 0
540 20250214 104500 91238250 21000 21000 21000 21000 10
541 20250214 104400 91028250 20950 20950 20950 20950 11
542 20250214 104300 90797800 20950 20950 20950 20950 9
543 20250214 104200 90609250 20950 20950 20950 20950 0
544 20250214 104100 90609250 20950 20950 20950 20950 11
545 20250214 104000 90378800 20950 20950 20950 20950 9
546 20250214 103900 90190250 21050 21050 21050 21050 2
547 20250214 103800 90148150 21050 21000 21050 21000 11
548 20250214 103700 89916700 21000 20950 21000 20950 11
549 20250214 103600 89686200 20950 20950 20950 20950 11
550 20250214 103500 89455750 21000 20950 21000 20950 17
551 20250214 103400 89099200 20950 20950 20950 20950 0
552 20250214 103300 89099200 20950 20950 20950 20950 10
553 20250214 103200 88889700 21000 21050 21050 21000 6
554 20250214 103100 88763500 21050 21000 21050 21000 63
555 20250214 103000 87440450 21000 21000 21000 21000 0
556 20250214 102900 87440450 21000 21000 21000 21000 9
557 20250214 102800 87251450 21000 21000 21000 21000 11
558 20250214 102700 87020450 21050 21000 21050 21000 21
559 20250214 102600 86578850 21000 21000 21000 21000 604
560 20250214 102500 73894850 21000 21050 21050 21000 11
561 20250214 102400 73663800 21000 21000 21000 21000 10
562 20250214 102300 73453800 21000 21000 21000 21000 11
563 20250214 102200 73222800 21050 21050 21050 21050 0
564 20250214 102100 73222800 21050 21000 21050 21000 287
565 20250214 102000 67195550 21050 21050 21050 21050 20
566 20250214 101900 66774550 21050 21000 21050 21000 11
567 20250214 101800 66543450 21050 21050 21050 21050 0
568 20250214 101700 66543450 21050 21000 21050 21000 52
569 20250214 101600 65451000 20950 20950 20950 20950 9
570 20250214 101500 65262450 20950 20950 21000 20950 13
571 20250214 101400 64990050 21000 21000 21000 21000 1
572 20250214 101300 64969050 20950 20950 20950 20950 9
573 20250214 101200 64780500 20950 20950 20950 20950 10
574 20250214 101100 64571000 21000 20950 21000 20950 11
575 20250214 101000 64340500 20950 20950 20950 20950 0
576 20250214 100900 64340500 20950 20950 20950 20950 12
577 20250214 100800 64089100 20950 20950 20950 20950 9
578 20250214 100700 63900550 20950 20950 20950 20950 10
579 20250214 100600 63691050 20950 20950 20950 20950 0
580 20250214 100500 63691050 20950 21000 21000 20950 13
581 20250214 100400 63418550 20950 20950 20950 20950 11
582 20250214 100300 63188100 21000 21000 21000 21000 0
583 20250214 100200 63188100 21000 21000 21000 21000 0
584 20250214 100100 63188100 21000 21000 21000 21000 30
585 20250214 100000 62558100 21000 21000 21000 21000 1
586 20250214 095900 62537100 20950 20950 20950 20950 0
587 20250214 095800 62537100 20950 20950 20950 20950 0
588 20250214 095700 62537100 20950 20950 20950 20950 0
589 20250214 095600 62537100 20950 20950 20950 20950 0
590 20250214 095500 62537100 20950 20950 20950 20950 0
591 20250214 095400 62537100 20950 20950 20950 20950 67
592 20250214 095300 61133450 20900 20900 20900 20900 4
593 20250214 095200 61049850 20900 20900 20900 20900 205
594 20250214 095100 56765350 20900 20900 20900 20900 0
595 20250214 095000 56765350 20900 20900 20900 20900 0
596 20250214 094900 56765350 20900 20900 20900 20900 1
597 20250214 094800 56744450 20900 20900 20900 20900 20
598 20250214 094700 56326450 20900 20900 20900 20900 0
599 20250214 094600 56326450 20900 20900 20900 20900 700
600 20250214 094500 41696450 20950 20950 20950 20950 193
601 20250214 094400 37653100 20950 20950 20950 20950 203
602 20250214 094300 33400250 21000 21000 21000 21000 1
603 20250214 094200 33379250 20950 20950 20950 20950 21
604 20250214 094100 32939300 21000 21000 21000 21000 2
605 20250214 094000 32897300 20950 20950 20950 20950 0
606 20250214 093900 32897300 20950 20950 20950 20950 80
607 20250214 093800 31221300 21050 21050 21050 21050 0
608 20250214 093700 31221300 21050 21050 21050 21050 0
609 20250214 093600 31221300 21050 21050 21050 21050 1
610 20250214 093500 31200250 20900 20900 20900 20900 9
611 20250214 093400 31012150 20900 20900 20900 20900 570
612 20250214 093300 19099150 21050 21050 21050 21050 5
613 20250214 093200 18993900 21000 21000 21000 21000 0
614 20250214 093100 18993900 21000 21050 21050 21000 630
615 20250214 093000 5761600 21100 21100 21100 21100 49
616 20250214 092900 4727700 21100 21100 21100 21100 0
617 20250214 092800 4727700 21100 21100 21100 21100 0
618 20250214 092700 4727700 21100 21100 21100 21100 25
619 20250214 092600 4200200 21100 21100 21100 21100 0
620 20250214 092500 4200200 21100 21100 21100 21100 10
621 20250214 092400 3989200 21100 21100 21100 21100 0
622 20250214 092300 3989200 21100 21100 21100 21100 68
623 20250214 092200 2554400 21100 21100 21100 21100 2
624 20250214 092100 2512200 21150 21150 21150 21150 0
625 20250214 092000 2512200 21150 21150 21150 21150 0
626 20250214 091900 2512200 21150 21150 21150 21150 0
627 20250214 091800 2512200 21150 21150 21150 21150 0
628 20250214 091700 2512200 21150 21150 21150 21150 0
629 20250214 091600 2512200 21150 21150 21150 21150 0
630 20250214 091500 2512200 21150 21150 21150 21150 0
631 20250214 091400 2512200 21150 21150 21150 21150 1
632 20250214 091300 2491050 21150 21150 21150 21150 1
633 20250214 091200 2469900 21050 21050 21050 21050 0
634 20250214 091100 2469900 21050 21050 21050 21050 30
635 20250214 091000 1838400 21150 21150 21150 21150 0
636 20250214 090900 1838400 21150 21150 21150 21150 0
637 20250214 090800 1838400 21150 21150 21150 21150 0
638 20250214 090700 1838400 21150 21150 21150 21150 0
639 20250214 090600 1838400 21150 21150 21150 21150 0
640 20250214 090500 1838400 21150 21150 21150 21000 80
641 20250214 090400 148050 21150 21150 21150 21150 0
642 20250214 090300 148050 21150 21150 21150 21150 0
643 20250214 090200 148050 21150 21150 21150 21150 0
644 20250214 090100 148050 21150 21150 21150 21150 0
645 20250214 090000 148050 21150 21150 21150 21150 7