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

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

612
023910/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,191000,127314550,26050,26050,26050,26050,65
20250224,190900,127314550,26050,26050,26050,26050,0
20250224,190800,127314550,26050,26050,26050,26050,0
20250224,190700,127314550,26050,26050,26050,26050,0
20250224,190600,127314550,26050,26050,26050,26050,0
20250224,190500,127314550,26050,26050,26050,26050,0
20250224,190400,127314550,26050,26050,26050,26050,0
20250224,190300,127314550,26050,26050,26050,26050,0
20250224,190200,127314550,26050,26050,26050,26050,0
20250224,190100,127314550,26050,26050,26050,26050,0
20250224,190000,127314550,26050,26050,26050,26050,0
20250224,185900,127314550,26050,26050,26050,26050,0
20250224,185800,127314550,26050,26050,26050,26050,0
20250224,185700,127314550,26050,26050,26050,26050,0
20250224,185600,127314550,26050,26050,26050,26050,0
20250224,185500,127314550,26050,26050,26050,26050,0
20250224,185400,127314550,26050,26050,26050,26050,0
20250224,185300,127314550,26050,26050,26050,26050,0
20250224,185200,127314550,26050,26050,26050,26050,0
20250224,185100,127314550,26050,26050,26050,26050,0
20250224,185000,127314550,26050,26050,26050,26050,0
20250224,184900,127314550,26050,26050,26050,26050,0
20250224,184800,127314550,26050,26050,26050,26050,0
20250224,184700,127314550,26050,26050,26050,26050,0
20250224,184600,127314550,26050,26050,26050,26050,0
20250224,184500,127314550,26050,26050,26050,26050,0
20250224,184400,127314550,26050,26050,26050,26050,0
20250224,184300,127314550,26050,26050,26050,26050,0
20250224,184200,127314550,26050,26050,26050,26050,0
20250224,184100,127314550,26050,26050,26050,26050,0
20250224,184000,127314550,26050,26050,26050,26050,65
20250224,183900,127314550,26050,26050,26050,26050,0
20250224,183800,127314550,26050,26050,26050,26050,0
20250224,183700,127314550,26050,26050,26050,26050,0
20250224,183600,127314550,26050,26050,26050,26050,0
20250224,183500,127314550,26050,26050,26050,26050,0
20250224,183400,127314550,26050,26050,26050,26050,0
20250224,183300,127314550,26050,26050,26050,26050,0
20250224,183200,127314550,26050,26050,26050,26050,0
20250224,183100,127314550,26050,26050,26050,26050,0
20250224,183000,127314550,26050,26050,26050,26050,0
20250224,182900,127314550,26050,26050,26050,26050,0
20250224,182800,127314550,26050,26050,26050,26050,0
20250224,182700,127314550,26050,26050,26050,26050,0
20250224,182600,127314550,26050,26050,26050,26050,0
20250224,182500,127314550,26050,26050,26050,26050,0
20250224,182400,127314550,26050,26050,26050,26050,0
20250224,182300,127314550,26050,26050,26050,26050,0
20250224,182200,127314550,26050,26050,26050,26050,0
20250224,182100,127314550,26050,26050,26050,26050,0
20250224,182000,127314550,26050,26050,26050,26050,0
20250224,181900,127314550,26050,26050,26050,26050,0
20250224,181800,127314550,26050,26050,26050,26050,0
20250224,181700,127314550,26050,26050,26050,26050,0
20250224,181600,127314550,26050,26050,26050,26050,0
20250224,181500,127314550,26050,26050,26050,26050,0
20250224,181400,127314550,26050,26050,26050,26050,0
20250224,181300,127314550,26050,26050,26050,26050,0
20250224,181200,127314550,26050,26050,26050,26050,0
20250224,181100,127314550,26050,26050,26050,26050,0
20250224,181000,127314550,26050,26050,26050,26050,65
20250224,180900,127314550,26050,26050,26050,26050,0
20250224,180800,127314550,26050,26050,26050,26050,0
20250224,180700,127314550,26050,26050,26050,26050,0
20250224,180600,127314550,26050,26050,26050,26050,0
20250224,180500,127314550,26050,26050,26050,26050,0
20250224,180400,127314550,26050,26050,26050,26050,0
20250224,180300,127314550,26050,26050,26050,26050,0
20250224,180200,127314550,26050,26050,26050,26050,0
20250224,180100,127314550,26050,26050,26050,26050,0
20250224,180000,127314550,26050,26050,26050,26050,0
20250224,175900,127314550,26050,26050,26050,26050,0
20250224,175800,127314550,26050,26050,26050,26050,0
20250224,175700,127314550,26050,26050,26050,26050,0
20250224,175600,127314550,26050,26050,26050,26050,0
20250224,175500,127314550,26050,26050,26050,26050,0
20250224,175400,127314550,26050,26050,26050,26050,0
20250224,175300,127314550,26050,26050,26050,26050,0
20250224,175200,127314550,26050,26050,26050,26050,0
20250224,175100,127314550,26050,26050,26050,26050,0
20250224,175000,127314550,26050,26050,26050,26050,0
20250224,174900,127314550,26050,26050,26050,26050,0
20250224,174800,127314550,26050,26050,26050,26050,0
20250224,174700,127314550,26050,26050,26050,26050,0
20250224,174600,127314550,26050,26050,26050,26050,0
20250224,174500,127314550,26050,26050,26050,26050,0
20250224,174400,127314550,26050,26050,26050,26050,0
20250224,174300,127314550,26050,26050,26050,26050,0
20250224,174200,127314550,26050,26050,26050,26050,0
20250224,174100,127314550,26050,26050,26050,26050,0
20250224,174000,127314550,26050,26050,26050,26050,65
20250224,173900,127314550,26050,26050,26050,26050,0
20250224,173800,127314550,26050,26050,26050,26050,0
20250224,173700,127314550,26050,26050,26050,26050,0
20250224,173600,127314550,26050,26050,26050,26050,0
20250224,173500,127314550,26050,26050,26050,26050,0
20250224,173400,127314550,26050,26050,26050,26050,0
20250224,173300,127314550,26050,26050,26050,26050,0
20250224,173200,127314550,26050,26050,26050,26050,0
20250224,173100,127314550,26050,26050,26050,26050,0
20250224,173000,127314550,26050,26050,26050,26050,0
20250224,172900,127314550,26050,26050,26050,26050,0
20250224,172800,127314550,26050,26050,26050,26050,0
20250224,172700,127314550,26050,26050,26050,26050,0
20250224,172600,127314550,26050,26050,26050,26050,0
20250224,172500,127314550,26050,26050,26050,26050,0
20250224,172400,127314550,26050,26050,26050,26050,0
20250224,172300,127314550,26050,26050,26050,26050,0
20250224,172200,127314550,26050,26050,26050,26050,0
20250224,172100,127314550,26050,26050,26050,26050,0
20250224,172000,127314550,26050,26050,26050,26050,0
20250224,171900,127314550,26050,26050,26050,26050,0
20250224,171800,127314550,26050,26050,26050,26050,0
20250224,171700,127314550,26050,26050,26050,26050,0
20250224,171600,127314550,26050,26050,26050,26050,0
20250224,171500,127314550,26050,26050,26050,26050,0
20250224,171400,127314550,26050,26050,26050,26050,0
20250224,171300,127314550,26050,26050,26050,26050,0
20250224,171200,127314550,26050,26050,26050,26050,0
20250224,171100,127314550,26050,26050,26050,26050,0
20250224,171000,127314550,26050,26050,26050,26050,65
20250224,170900,127314550,26050,26050,26050,26050,0
20250224,170800,127314550,26050,26050,26050,26050,0
20250224,170700,127314550,26050,26050,26050,26050,0
20250224,170600,127314550,26050,26050,26050,26050,0
20250224,170500,127314550,26050,26050,26050,26050,0
20250224,170400,127314550,26050,26050,26050,26050,0
20250224,170300,127314550,26050,26050,26050,26050,0
20250224,170200,127314550,26050,26050,26050,26050,0
20250224,170100,127314550,26050,26050,26050,26050,0
20250224,170000,127314550,26050,26050,26050,26050,0
20250224,165900,127314550,26050,26050,26050,26050,0
20250224,165800,127314550,26050,26050,26050,26050,0
20250224,165700,127314550,26050,26050,26050,26050,0
20250224,165600,127314550,26050,26050,26050,26050,0
20250224,165500,127314550,26050,26050,26050,26050,0
20250224,165400,127314550,26050,26050,26050,26050,0
20250224,165300,127314550,26050,26050,26050,26050,0
20250224,165200,127314550,26050,26050,26050,26050,0
20250224,165100,127314550,26050,26050,26050,26050,0
20250224,165000,127314550,26050,26050,26050,26050,0
20250224,164900,127314550,26050,26050,26050,26050,0
20250224,164800,127314550,26050,26050,26050,26050,0
20250224,164700,127314550,26050,26050,26050,26050,0
20250224,164600,127314550,26050,26050,26050,26050,0
20250224,164500,127314550,26050,26050,26050,26050,0
20250224,164400,127314550,26050,26050,26050,26050,0
20250224,164300,127314550,26050,26050,26050,26050,0
20250224,164200,127314550,26050,26050,26050,26050,0
20250224,164100,127314550,26050,26050,26050,26050,0
20250224,164000,127314550,26050,26050,26050,26050,65
20250224,163900,127314550,26050,26050,26050,26050,0
20250224,163800,127314550,26050,26050,26050,26050,0
20250224,163700,127314550,26050,26050,26050,26050,0
20250224,163600,127314550,26050,26050,26050,26050,0
20250224,163500,127314550,26050,26050,26050,26050,0
20250224,163400,127314550,26050,26050,26050,26050,0
20250224,163300,127314550,26050,26050,26050,26050,0
20250224,163200,127314550,26050,26050,26050,26050,0
20250224,163100,127314550,26050,26050,26050,26050,0
20250224,163000,127314550,26050,26050,26050,26050,0
20250224,162900,127314550,26050,26050,26050,26050,0
20250224,162800,127314550,26050,26050,26050,26050,0
20250224,162700,127314550,26050,26050,26050,26050,0
20250224,162600,127314550,26050,26050,26050,26050,0
20250224,162500,127314550,26050,26050,26050,26050,0
20250224,162400,127314550,26050,26050,26050,26050,0
20250224,162300,127314550,26050,26050,26050,26050,0
20250224,162200,127314550,26050,26050,26050,26050,0
20250224,162100,127314550,26050,26050,26050,26050,0
20250224,162000,127314550,26050,26050,26050,26050,0
20250224,161900,127314550,26050,26050,26050,26050,0
20250224,161800,127314550,26050,26050,26050,26050,0
20250224,161700,127314550,26050,26050,26050,26050,0
20250224,161600,127314550,26050,26050,26050,26050,0
20250224,161500,127314550,26050,26050,26050,26050,0
20250224,161400,127314550,26050,26050,26050,26050,0
20250224,161300,127314550,26050,26050,26050,26050,0
20250224,161200,127314550,26050,26050,26050,26050,0
20250224,161100,127314550,26050,26050,26050,26050,0
20250224,161000,127314550,26050,26050,26050,26050,65
20250224,160900,127314550,26050,26050,26050,26050,0
20250224,160800,127314550,26050,26050,26050,26050,0
20250224,160700,127314550,26050,26050,26050,26050,0
20250224,160600,127314550,26050,26050,26050,26050,0
20250224,160500,127314550,26050,26050,26050,26050,0
20250224,160400,127314550,26050,26050,26050,26050,0
20250224,160300,127314550,26050,26050,26050,26050,0
20250224,160200,127314550,26050,26050,26050,26050,0
20250224,160100,127314550,26050,26050,26050,26050,0
20250224,160000,127314550,26050,26050,26050,26050,0
20250224,155900,127314550,26050,26050,26050,26050,0
20250224,155800,127314550,26050,26050,26050,26050,0
20250224,155700,127314550,26050,26050,26050,26050,0
20250224,155600,127314550,26050,26050,26050,26050,0
20250224,155500,127314550,26050,26050,26050,26050,0
20250224,155400,127314550,26050,26050,26050,26050,0
20250224,155300,127314550,26050,26050,26050,26050,0
20250224,155200,127314550,26050,26050,26050,26050,0
20250224,155100,127314550,26050,26050,26050,26050,0
20250224,155000,127314550,26050,26050,26050,26050,0
20250224,154900,127314550,26050,26050,26050,26050,0
20250224,154800,127314550,26050,26050,26050,26050,0
20250224,154700,127314550,26050,26050,26050,26050,0
20250224,154600,127314550,26050,26050,26050,26050,0
20250224,154500,127314550,26050,26050,26050,26050,0
20250224,154400,127314550,26050,26050,26050,26050,0
20250224,154300,127314550,26050,26050,26050,26050,0
20250224,154200,127314550,26050,26050,26050,26050,0
20250224,154100,127314550,26050,26050,26050,26050,0
20250224,154000,127314550,26050,26050,26050,26050,65
20250224,153900,127314550,26050,26050,26050,26050,0
20250224,153800,127314550,26050,26050,26050,26050,0
20250224,153700,127314550,26050,26050,26050,26050,0
20250224,153600,127314550,26050,26050,26050,26050,0
20250224,153500,127314550,26050,26050,26050,26050,0
20250224,153400,127314550,26050,26050,26050,26050,0
20250224,153300,127314550,26050,26050,26050,26050,0
20250224,153200,127314550,26050,26050,26050,26050,0
20250224,153100,127314550,26050,26050,26050,26050,0
20250224,153000,127314550,26050,26050,26050,26050,65
20250224,152900,125621300,26050,26050,26050,26050,0
20250224,152800,125621300,26050,26050,26050,26050,0
20250224,152700,125621300,26050,26050,26050,26050,0
20250224,152600,125621300,26050,26050,26050,26050,0
20250224,152500,125621300,26050,26050,26050,26050,0
20250224,152400,125621300,26050,26050,26050,26050,0
20250224,152300,125621300,26050,26050,26050,26050,0
20250224,152200,125621300,26050,26050,26050,26050,0
20250224,152100,125621300,26050,26050,26050,26050,0
20250224,152000,125621300,26050,26050,26050,26050,0
20250224,151900,125621300,26050,26050,26050,26050,1
20250224,151800,125595250,26000,26050,26050,26000,39
20250224,151700,124581150,26050,26050,26050,26050,0
20250224,151600,124581150,26050,26050,26050,26050,3
20250224,151500,124503000,26050,26050,26050,26050,0
20250224,151400,124503000,26050,26050,26050,26050,0
20250224,151300,124503000,26050,26050,26050,26050,0
20250224,151200,124503000,26050,26050,26050,26050,6
20250224,151100,124346700,26000,26000,26000,26000,0
20250224,151000,124346700,26000,26000,26000,26000,0
20250224,150900,124346700,26000,26000,26000,26000,0
20250224,150800,124346700,26000,26000,26000,26000,4
20250224,150700,124242700,26050,26050,26050,26050,7
20250224,150600,124060350,26050,26050,26050,26050,5
20250224,150500,123930100,26000,26000,26000,26000,0
20250224,150400,123930100,26000,26000,26000,26000,0
20250224,150300,123930100,26000,26000,26000,26000,0
20250224,150200,123930100,26000,26000,26000,26000,0
20250224,150100,123930100,26000,26000,26000,26000,0
20250224,150000,123930100,26000,26000,26000,26000,0
20250224,145900,123930100,26000,26000,26000,26000,0
20250224,145800,123930100,26000,26000,26000,26000,0
20250224,145700,123930100,26000,26000,26000,26000,0
20250224,145600,123930100,26000,26000,26000,26000,0
20250224,145500,123930100,26000,26000,26000,26000,0
20250224,145400,123930100,26000,26000,26000,26000,0
20250224,145300,123930100,26000,26000,26000,26000,0
20250224,145200,123930100,26000,26000,26000,26000,0
20250224,145100,123930100,26000,26000,26000,26000,0
20250224,145000,123930100,26000,26000,26000,26000,31
20250224,144900,123124100,26050,26050,26050,26050,0
20250224,144800,123124100,26050,26050,26050,26050,8
20250224,144700,122915700,26050,26050,26050,26050,0
20250224,144600,122915700,26050,26050,26050,26050,0
20250224,144500,122915700,26050,26050,26050,26050,0
20250224,144400,122915700,26050,26050,26050,26050,0
20250224,144300,122915700,26050,26050,26050,26050,3
20250224,144200,122837550,26050,26050,26050,26050,0
20250224,144100,122837550,26050,26050,26050,26050,1
20250224,144000,122811500,26050,26050,26050,26050,0
20250224,143900,122811500,26050,26050,26050,26050,0
20250224,143800,122811500,26050,26050,26050,26050,0
20250224,143700,122811500,26050,26050,26050,26050,29
20250224,143600,122056050,26050,26050,26050,26050,8
20250224,143500,121847650,26050,26050,26050,26050,0
20250224,143400,121847650,26050,26050,26050,26050,0
20250224,143300,121847650,26050,26050,26050,26050,0
20250224,143200,121847650,26050,26050,26050,26050,0
20250224,143100,121847650,26050,26050,26050,26050,0
20250224,143000,121847650,26050,26050,26050,26050,1
20250224,142900,121821600,26050,26050,26050,26050,0
20250224,142800,121821600,26050,26050,26050,26050,0
20250224,142700,121821600,26050,26050,26050,26050,0
20250224,142600,121821600,26050,26050,26050,26050,0
20250224,142500,121821600,26050,26050,26050,26050,0
20250224,142400,121821600,26050,26050,26050,26050,8
20250224,142300,121613200,26050,26050,26050,26050,0
20250224,142200,121613200,26050,26050,26050,26050,0
20250224,142100,121613200,26050,26050,26050,26050,0
20250224,142000,121613200,26050,26050,26050,26050,0
20250224,141900,121613200,26050,26050,26050,26050,0
20250224,141800,121613200,26050,26050,26050,26050,0
20250224,141700,121613200,26050,26050,26050,26050,0
20250224,141600,121613200,26050,26050,26050,26050,0
20250224,141500,121613200,26050,26050,26050,26050,3
20250224,141400,121535050,26050,26050,26050,26050,0
20250224,141300,121535050,26050,26050,26050,26050,0
20250224,141200,121535050,26050,26050,26050,26050,9
20250224,141100,121300600,26050,26050,26050,26050,0
20250224,141000,121300600,26050,26050,26050,26050,0
20250224,140900,121300600,26050,26050,26050,26050,0
20250224,140800,121300600,26050,26050,26050,26050,0
20250224,140700,121300600,26050,26050,26050,26050,0
20250224,140600,121300600,26050,26050,26050,26050,0
20250224,140500,121300600,26050,26050,26050,26050,0
20250224,140400,121300600,26050,26050,26050,26050,0
20250224,140300,121300600,26050,26050,26050,26050,0
20250224,140200,121300600,26050,26050,26050,26050,0
20250224,140100,121300600,26050,26050,26050,26050,0
20250224,140000,121300600,26050,26050,26050,26050,8
20250224,135900,121092200,26050,26050,26050,26050,0
20250224,135800,121092200,26050,26050,26050,26050,0
20250224,135700,121092200,26050,26050,26050,26050,0
20250224,135600,121092200,26050,26050,26050,26050,0
20250224,135500,121092200,26050,26050,26050,26050,0
20250224,135400,121092200,26050,26050,26050,26050,0
20250224,135300,121092200,26050,26050,26050,26050,0
20250224,135200,121092200,26050,26050,26050,26050,0
20250224,135100,121092200,26050,26050,26050,26050,0
20250224,135000,121092200,26050,26050,26050,26050,6
20250224,134900,120935900,26050,26050,26050,26050,0
20250224,134800,120935900,26050,26050,26050,26050,8
20250224,134700,120727500,26050,26050,26050,26050,0
20250224,134600,120727500,26050,26050,26050,26050,3
20250224,134500,120649350,26050,26050,26050,26050,0
20250224,134400,120649350,26050,26050,26050,26050,0
20250224,134300,120649350,26050,26050,26050,26050,0
20250224,134200,120649350,26050,26050,26050,26050,0
20250224,134100,120649350,26050,26050,26050,26050,0
20250224,134000,120649350,26050,26050,26050,26050,0
20250224,133900,120649350,26050,26050,26050,26050,0
20250224,133800,120649350,26050,26050,26050,26050,0
20250224,133700,120649350,26050,26050,26050,26050,9
20250224,133600,120414900,26050,26050,26050,26050,0
20250224,133500,120414900,26050,26050,26050,26050,0
20250224,133400,120414900,26050,26050,26050,26050,0
20250224,133300,120414900,26050,26050,26050,26050,50
20250224,133200,119112400,26050,26050,26050,26050,0
20250224,133100,119112400,26050,26050,26050,26050,0
20250224,133000,119112400,26050,26050,26050,26050,6
20250224,132900,118956100,26050,26050,26050,26050,0
20250224,132800,118956100,26050,26050,26050,26050,6
20250224,132700,118799800,26050,26050,26050,26050,0
20250224,132600,118799800,26050,26050,26050,26050,0
20250224,132500,118799800,26050,26050,26050,26050,6
20250224,132400,118643500,26050,26050,26050,26050,14
20250224,132300,118278800,26050,26050,26050,26050,0
20250224,132200,118278800,26050,26050,26050,26050,0
20250224,132100,118278800,26050,26050,26050,26050,6
20250224,132000,118122500,26050,26050,26050,26050,0
20250224,131900,118122500,26050,26050,26050,26050,0
20250224,131800,118122500,26050,26050,26050,26050,0
20250224,131700,118122500,26050,26050,26050,26050,0
20250224,131600,118122500,26050,26050,26050,26050,3
20250224,131500,118044350,26000,26000,26000,26000,5
20250224,131400,117914350,26050,26050,26050,26050,0
20250224,131300,117914350,26050,26050,26050,26050,0
20250224,131200,117914350,26050,26050,26050,26050,8
20250224,131100,117705950,26050,26050,26050,26050,0
20250224,131000,117705950,26050,26050,26050,26050,0
20250224,130900,117705950,26050,26050,26050,26050,6
20250224,130800,117549650,26050,26050,26050,26050,0
20250224,130700,117549650,26050,26050,26050,26050,0
20250224,130600,117549650,26050,26050,26050,26050,0
20250224,130500,117549650,26050,26050,26050,26050,0
20250224,130400,117549650,26050,26050,26050,26050,0
20250224,130300,117549650,26050,26050,26050,26050,6
20250224,130200,117393350,26050,26050,26050,26050,0
20250224,130100,117393350,26050,26050,26050,26050,6
20250224,130000,117237050,26000,26000,26000,26000,0
20250224,125900,117237050,26000,26000,26000,26000,0
20250224,125800,117237050,26000,26000,26000,26000,0
20250224,125700,117237050,26000,26000,26000,26000,112
20250224,125600,114325050,26000,26000,26000,26000,0
20250224,125500,114325050,26000,26000,26000,26000,0
20250224,125400,114325050,26000,26000,26000,26000,1
20250224,125300,114299050,26000,26000,26000,26000,0
20250224,125200,114299050,26000,25950,26000,25950,3
20250224,125100,114221100,26000,26000,26000,26000,0
20250224,125000,114221100,26000,26000,26000,26000,0
20250224,124900,114221100,26000,26000,26000,26000,0
20250224,124800,114221100,26000,26000,26000,26000,0
20250224,124700,114221100,26000,26000,26050,25950,121
20250224,124600,111075350,26050,26050,26050,26050,0
20250224,124500,111075350,26050,26050,26050,26050,0
20250224,124400,111075350,26050,26050,26050,26050,0
20250224,124300,111075350,26050,26050,26050,26050,0
20250224,124200,111075350,26050,26050,26050,26050,0
20250224,124100,111075350,26050,26050,26050,26050,2
20250224,124000,111023250,26050,26050,26050,26050,0
20250224,123900,111023250,26050,26050,26050,26050,0
20250224,123800,111023250,26050,26000,26050,26000,2
20250224,123700,110971200,26050,26000,26050,26000,4
20250224,123600,110867100,26000,26000,26000,26000,121
20250224,123500,107721100,26000,26000,26000,26000,0
20250224,123400,107721100,26000,26000,26000,26000,0
20250224,123300,107721100,26000,26000,26000,26000,12
20250224,123200,107409100,26000,25950,26000,25950,2
20250224,123100,107357150,25950,25950,25950,25950,8
20250224,123000,107149550,25900,25900,25900,25900,0
20250224,122900,107149550,25900,25900,25900,25900,0
20250224,122800,107149550,25900,25900,25900,25900,0
20250224,122700,107149550,25900,25950,26000,25900,1462
20250224,122600,69261800,26000,26100,26100,26000,1317
20250224,122500,35000650,26100,26100,26100,26100,0
20250224,122400,35000650,26100,26100,26100,26100,0
20250224,122300,35000650,26100,26100,26100,26100,0
20250224,122200,35000650,26100,26100,26100,26100,33
20250224,122100,34139350,26100,26100,26100,26100,0
20250224,122000,34139350,26100,26150,26150,26100,4
20250224,121900,34034800,26100,26100,26100,26100,0
20250224,121800,34034800,26100,26100,26100,26100,0
20250224,121700,34034800,26100,26100,26100,26100,0
20250224,121600,34034800,26100,26100,26100,26100,0
20250224,121500,34034800,26100,26100,26100,26100,0
20250224,121400,34034800,26100,26100,26100,26100,0
20250224,121300,34034800,26100,26100,26100,26100,0
20250224,121200,34034800,26100,26100,26100,26100,0
20250224,121100,34034800,26100,26150,26150,26100,11
20250224,121000,33747200,26150,26150,26150,26150,0
20250224,120900,33747200,26150,26150,26150,26150,0
20250224,120800,33747200,26150,26150,26150,26150,0
20250224,120700,33747200,26150,26150,26150,26150,0
20250224,120600,33747200,26150,26150,26150,26150,0
20250224,120500,33747200,26150,26150,26150,26150,0
20250224,120400,33747200,26150,26150,26150,26150,0
20250224,120300,33747200,26150,26150,26150,26150,0
20250224,120200,33747200,26150,26150,26150,26150,0
20250224,120100,33747200,26150,26150,26150,26150,1
20250224,120000,33721050,26150,26150,26150,26150,2
20250224,115900,33668750,26150,26150,26150,26150,0
20250224,115800,33668750,26150,26150,26150,26150,0
20250224,115700,33668750,26150,26150,26150,26150,122
20250224,115600,30478450,26150,26150,26150,26150,0
20250224,115500,30478450,26150,26150,26150,26150,0
20250224,115400,30478450,26150,26150,26150,26150,0
20250224,115300,30478450,26150,26100,26150,26100,29
20250224,115200,29720150,26150,26100,26150,26100,79
20250224,115100,27656600,26100,26100,26100,26100,17
20250224,115000,27212900,26100,26100,26100,26100,0
20250224,114900,27212900,26100,26100,26100,26100,8
20250224,114800,27004100,26100,26100,26100,26100,0
20250224,114700,27004100,26100,26100,26100,26100,0
20250224,114600,27004100,26100,26100,26100,26100,1
20250224,114500,26978000,26100,26100,26100,26100,0
20250224,114400,26978000,26100,26100,26100,26100,0
20250224,114300,26978000,26100,26100,26100,26100,0
20250224,114200,26978000,26100,26100,26100,26100,5
20250224,114100,26847500,26150,26150,26150,26150,0
20250224,114000,26847500,26150,26150,26150,26150,30
20250224,113900,26063000,26050,26050,26050,26050,0
20250224,113800,26063000,26050,26100,26150,26050,256
20250224,113700,19380000,26050,26050,26050,26050,0
20250224,113600,19380000,26050,26050,26050,26050,0
20250224,113500,19380000,26050,26050,26050,26050,0
20250224,113400,19380000,26050,26050,26050,26050,0
20250224,113300,19380000,26050,26050,26050,26050,0
20250224,113200,19380000,26050,26050,26050,26050,10
20250224,113100,19119500,26050,26050,26050,26050,19
20250224,113000,18624550,26050,26050,26050,26050,0
20250224,112900,18624550,26050,26050,26050,26050,0
20250224,112800,18624550,26050,26050,26050,26050,0
20250224,112700,18624550,26050,26050,26050,26050,0
20250224,112600,18624550,26050,26050,26050,26050,0
20250224,112500,18624550,26050,26050,26050,26050,0
20250224,112400,18624550,26050,26050,26050,26050,0
20250224,112300,18624550,26050,26050,26050,26050,1
20250224,112200,18598500,26000,26000,26000,26000,3
20250224,112100,18520500,26050,26050,26050,26050,0
20250224,112000,18520500,26050,26050,26050,26050,0
20250224,111900,18520500,26050,26050,26050,26050,0
20250224,111800,18520500,26050,26050,26050,26050,0
20250224,111700,18520500,26050,26050,26050,26050,0
20250224,111600,18520500,26050,26050,26050,26050,0
20250224,111500,18520500,26050,26050,26050,26050,11
20250224,111400,18233950,26100,26050,26100,26050,105
20250224,111300,15498350,26000,26000,26000,26000,0
20250224,111200,15498350,26000,26000,26000,26000,0
20250224,111100,15498350,26000,26000,26000,26000,0
20250224,111000,15498350,26000,26000,26000,26000,11
20250224,110900,15212350,26000,26000,26000,26000,0
20250224,110800,15212350,26000,26000,26000,26000,0
20250224,110700,15212350,26000,26000,26000,26000,2
20250224,110600,15160350,26050,26050,26050,26050,0
20250224,110500,15160350,26050,26050,26050,26050,0
20250224,110400,15160350,26050,26050,26050,26050,0
20250224,110300,15160350,26050,26050,26050,26050,3
20250224,110200,15082200,26050,26050,26050,26050,0
20250224,110100,15082200,26050,26050,26050,26050,5
20250224,110000,14951950,26050,26050,26050,26050,1
20250224,105900,14925900,26050,26050,26050,26050,0
20250224,105800,14925900,26050,26050,26050,26050,0
20250224,105700,14925900,26050,26050,26050,26050,0
20250224,105600,14925900,26050,26050,26050,26050,0
20250224,105500,14925900,26050,26050,26050,26050,0
20250224,105400,14925900,26050,26050,26050,26050,0
20250224,105300,14925900,26050,26050,26050,26050,0
20250224,105200,14925900,26050,26050,26050,26050,0
20250224,105100,14925900,26050,26050,26050,26050,0
20250224,105000,14925900,26050,26050,26050,26050,0
20250224,104900,14925900,26050,26050,26050,26050,0
20250224,104800,14925900,26050,26050,26050,26050,0
20250224,104700,14925900,26050,26050,26050,26050,0
20250224,104600,14925900,26050,26050,26050,26050,0
20250224,104500,14925900,26050,26050,26050,26050,0
20250224,104400,14925900,26050,26050,26050,26050,0
20250224,104300,14925900,26050,26050,26050,26050,0
20250224,104200,14925900,26050,26050,26050,26050,0
20250224,104100,14925900,26050,26050,26050,26050,0
20250224,104000,14925900,26050,26050,26050,26050,3
20250224,103900,14847750,26050,26050,26050,26050,2
20250224,103800,14795650,26050,26050,26050,26050,0
20250224,103700,14795650,26050,26050,26050,26050,0
20250224,103600,14795650,26050,26050,26050,26050,0
20250224,103500,14795650,26050,26050,26050,26050,0
20250224,103400,14795650,26050,26050,26050,26050,0
20250224,103300,14795650,26050,26050,26050,26050,0
20250224,103200,14795650,26050,26050,26050,26050,0
20250224,103100,14795650,26050,26050,26050,26050,2
20250224,103000,14743550,26000,26000,26000,26000,2
20250224,102900,14691550,26000,26000,26000,26000,0
20250224,102800,14691550,26000,26000,26000,26000,2
20250224,102700,14639550,26050,26050,26050,26050,0
20250224,102600,14639550,26050,26050,26050,26050,0
20250224,102500,14639550,26050,26050,26050,26050,0
20250224,102400,14639550,26050,26050,26050,26050,0
20250224,102300,14639550,26050,26000,26050,26000,69
20250224,102200,12845150,26050,26050,26050,26050,0
20250224,102100,12845150,26050,26050,26050,26050,0
20250224,102000,12845150,26050,26050,26050,26050,93
20250224,101900,10422500,26050,26050,26050,26050,0
20250224,101800,10422500,26050,26050,26050,26050,0
20250224,101700,10422500,26050,26050,26050,26050,3
20250224,101600,10344350,26050,26050,26050,26050,0
20250224,101500,10344350,26050,26050,26050,26050,3
20250224,101400,10266200,26050,26050,26050,26050,0
20250224,101300,10266200,26050,26050,26050,26050,20
20250224,101200,9745200,26050,26050,26050,26050,0
20250224,101100,9745200,26050,26050,26050,26050,5
20250224,101000,9614950,26050,26050,26050,26050,0
20250224,100900,9614950,26050,26050,26050,26050,0
20250224,100800,9614950,26050,26050,26050,26050,0
20250224,100700,9614950,26050,26050,26050,26050,9
20250224,100600,9380500,26050,26050,26050,26050,0
20250224,100500,9380500,26050,26050,26050,26050,0
20250224,100400,9380500,26050,26050,26050,26050,0
20250224,100300,9380500,26050,26050,26050,26050,1
20250224,100200,9354450,26050,26050,26050,26050,0
20250224,100100,9354450,26050,26050,26050,26050,0
20250224,100000,9354450,26050,26050,26050,26050,0
20250224,095900,9354450,26050,26050,26050,26050,0
20250224,095800,9354450,26050,26050,26050,26050,0
20250224,095700,9354450,26050,26050,26050,26050,8
20250224,095600,9146050,26050,26050,26050,26050,5
20250224,095500,9015800,26050,26000,26050,26000,10
20250224,095400,8755650,26000,26000,26000,26000,0
20250224,095300,8755650,26000,26050,26050,26000,18
20250224,095200,8286850,26050,26050,26050,26050,0
20250224,095100,8286850,26050,26050,26050,26000,177
20250224,095000,3676800,26050,26050,26050,26050,4
20250224,094900,3572600,26050,26050,26050,26050,0
20250224,094800,3572600,26050,26050,26050,26050,0
20250224,094700,3572600,26050,26050,26050,26050,0
20250224,094600,3572600,26050,26050,26050,26050,0
20250224,094500,3572600,26050,26050,26050,26050,0
20250224,094400,3572600,26050,26050,26050,26050,0
20250224,094300,3572600,26050,26050,26050,26050,0
20250224,094200,3572600,26050,26050,26050,26050,7
20250224,094100,3390250,26050,26050,26050,26050,0
20250224,094000,3390250,26050,26050,26050,26050,0
20250224,093900,3390250,26050,26050,26050,26050,0
20250224,093800,3390250,26050,26050,26050,26050,20
20250224,093700,2869250,26050,26050,26050,26050,6
20250224,093600,2712950,26050,26050,26050,26050,0
20250224,093500,2712950,26050,26050,26050,26050,0
20250224,093400,2712950,26050,26050,26050,26050,4
20250224,093300,2608750,26050,26050,26050,26050,0
20250224,093200,2608750,26050,26050,26050,26050,3
20250224,093100,2530600,26050,26050,26050,26050,0
20250224,093000,2530600,26050,26050,26050,26050,0
20250224,092900,2530600,26050,26050,26050,26050,0
20250224,092800,2530600,26050,26050,26050,26050,0
20250224,092700,2530600,26050,26050,26050,26050,0
20250224,092600,2530600,26050,26050,26050,26050,0
20250224,092500,2530600,26050,26050,26100,26050,7
20250224,092400,2348200,26000,26000,26000,26000,0
20250224,092300,2348200,26000,26050,26050,26000,19
20250224,092200,1853350,26100,26100,26100,26100,0
20250224,092100,1853350,26100,26100,26100,26100,0
20250224,092000,1853350,26100,26100,26100,26100,1
20250224,091900,1827250,26050,26050,26050,26050,0
20250224,091800,1827250,26050,26050,26050,26050,0
20250224,091700,1827250,26050,26050,26050,26050,0
20250224,091600,1827250,26050,26050,26050,26050,0
20250224,091500,1827250,26050,26050,26050,26050,0
20250224,091400,1827250,26050,26050,26050,26050,0
20250224,091300,1827250,26050,26050,26050,26050,0
20250224,091200,1827250,26050,26050,26050,26050,0
20250224,091100,1827250,26050,26050,26050,26050,0
20250224,091000,1827250,26050,26050,26050,26050,0
20250224,090900,1827250,26050,26050,26050,26050,0
20250224,090800,1827250,26050,26050,26050,26050,0
20250224,090700,1827250,26050,26150,26150,26050,2
20250224,090600,1775050,26100,26100,26100,26100,0
20250224,090500,1775050,26100,26100,26100,26050,11
20250224,090400,1488000,26150,26150,26150,26150,0
20250224,090300,1488000,26150,26100,26150,26100,12
20250224,090200,1174250,26100,26000,26100,26000,22
20250224,090100,600250,26050,26050,26050,26050,0
20250224,090000,600250,26050,26100,26100,26050,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 191000 127314550 26050 26050 26050 26050 65
3 20250224 190900 127314550 26050 26050 26050 26050 0
4 20250224 190800 127314550 26050 26050 26050 26050 0
5 20250224 190700 127314550 26050 26050 26050 26050 0
6 20250224 190600 127314550 26050 26050 26050 26050 0
7 20250224 190500 127314550 26050 26050 26050 26050 0
8 20250224 190400 127314550 26050 26050 26050 26050 0
9 20250224 190300 127314550 26050 26050 26050 26050 0
10 20250224 190200 127314550 26050 26050 26050 26050 0
11 20250224 190100 127314550 26050 26050 26050 26050 0
12 20250224 190000 127314550 26050 26050 26050 26050 0
13 20250224 185900 127314550 26050 26050 26050 26050 0
14 20250224 185800 127314550 26050 26050 26050 26050 0
15 20250224 185700 127314550 26050 26050 26050 26050 0
16 20250224 185600 127314550 26050 26050 26050 26050 0
17 20250224 185500 127314550 26050 26050 26050 26050 0
18 20250224 185400 127314550 26050 26050 26050 26050 0
19 20250224 185300 127314550 26050 26050 26050 26050 0
20 20250224 185200 127314550 26050 26050 26050 26050 0
21 20250224 185100 127314550 26050 26050 26050 26050 0
22 20250224 185000 127314550 26050 26050 26050 26050 0
23 20250224 184900 127314550 26050 26050 26050 26050 0
24 20250224 184800 127314550 26050 26050 26050 26050 0
25 20250224 184700 127314550 26050 26050 26050 26050 0
26 20250224 184600 127314550 26050 26050 26050 26050 0
27 20250224 184500 127314550 26050 26050 26050 26050 0
28 20250224 184400 127314550 26050 26050 26050 26050 0
29 20250224 184300 127314550 26050 26050 26050 26050 0
30 20250224 184200 127314550 26050 26050 26050 26050 0
31 20250224 184100 127314550 26050 26050 26050 26050 0
32 20250224 184000 127314550 26050 26050 26050 26050 65
33 20250224 183900 127314550 26050 26050 26050 26050 0
34 20250224 183800 127314550 26050 26050 26050 26050 0
35 20250224 183700 127314550 26050 26050 26050 26050 0
36 20250224 183600 127314550 26050 26050 26050 26050 0
37 20250224 183500 127314550 26050 26050 26050 26050 0
38 20250224 183400 127314550 26050 26050 26050 26050 0
39 20250224 183300 127314550 26050 26050 26050 26050 0
40 20250224 183200 127314550 26050 26050 26050 26050 0
41 20250224 183100 127314550 26050 26050 26050 26050 0
42 20250224 183000 127314550 26050 26050 26050 26050 0
43 20250224 182900 127314550 26050 26050 26050 26050 0
44 20250224 182800 127314550 26050 26050 26050 26050 0
45 20250224 182700 127314550 26050 26050 26050 26050 0
46 20250224 182600 127314550 26050 26050 26050 26050 0
47 20250224 182500 127314550 26050 26050 26050 26050 0
48 20250224 182400 127314550 26050 26050 26050 26050 0
49 20250224 182300 127314550 26050 26050 26050 26050 0
50 20250224 182200 127314550 26050 26050 26050 26050 0
51 20250224 182100 127314550 26050 26050 26050 26050 0
52 20250224 182000 127314550 26050 26050 26050 26050 0
53 20250224 181900 127314550 26050 26050 26050 26050 0
54 20250224 181800 127314550 26050 26050 26050 26050 0
55 20250224 181700 127314550 26050 26050 26050 26050 0
56 20250224 181600 127314550 26050 26050 26050 26050 0
57 20250224 181500 127314550 26050 26050 26050 26050 0
58 20250224 181400 127314550 26050 26050 26050 26050 0
59 20250224 181300 127314550 26050 26050 26050 26050 0
60 20250224 181200 127314550 26050 26050 26050 26050 0
61 20250224 181100 127314550 26050 26050 26050 26050 0
62 20250224 181000 127314550 26050 26050 26050 26050 65
63 20250224 180900 127314550 26050 26050 26050 26050 0
64 20250224 180800 127314550 26050 26050 26050 26050 0
65 20250224 180700 127314550 26050 26050 26050 26050 0
66 20250224 180600 127314550 26050 26050 26050 26050 0
67 20250224 180500 127314550 26050 26050 26050 26050 0
68 20250224 180400 127314550 26050 26050 26050 26050 0
69 20250224 180300 127314550 26050 26050 26050 26050 0
70 20250224 180200 127314550 26050 26050 26050 26050 0
71 20250224 180100 127314550 26050 26050 26050 26050 0
72 20250224 180000 127314550 26050 26050 26050 26050 0
73 20250224 175900 127314550 26050 26050 26050 26050 0
74 20250224 175800 127314550 26050 26050 26050 26050 0
75 20250224 175700 127314550 26050 26050 26050 26050 0
76 20250224 175600 127314550 26050 26050 26050 26050 0
77 20250224 175500 127314550 26050 26050 26050 26050 0
78 20250224 175400 127314550 26050 26050 26050 26050 0
79 20250224 175300 127314550 26050 26050 26050 26050 0
80 20250224 175200 127314550 26050 26050 26050 26050 0
81 20250224 175100 127314550 26050 26050 26050 26050 0
82 20250224 175000 127314550 26050 26050 26050 26050 0
83 20250224 174900 127314550 26050 26050 26050 26050 0
84 20250224 174800 127314550 26050 26050 26050 26050 0
85 20250224 174700 127314550 26050 26050 26050 26050 0
86 20250224 174600 127314550 26050 26050 26050 26050 0
87 20250224 174500 127314550 26050 26050 26050 26050 0
88 20250224 174400 127314550 26050 26050 26050 26050 0
89 20250224 174300 127314550 26050 26050 26050 26050 0
90 20250224 174200 127314550 26050 26050 26050 26050 0
91 20250224 174100 127314550 26050 26050 26050 26050 0
92 20250224 174000 127314550 26050 26050 26050 26050 65
93 20250224 173900 127314550 26050 26050 26050 26050 0
94 20250224 173800 127314550 26050 26050 26050 26050 0
95 20250224 173700 127314550 26050 26050 26050 26050 0
96 20250224 173600 127314550 26050 26050 26050 26050 0
97 20250224 173500 127314550 26050 26050 26050 26050 0
98 20250224 173400 127314550 26050 26050 26050 26050 0
99 20250224 173300 127314550 26050 26050 26050 26050 0
100 20250224 173200 127314550 26050 26050 26050 26050 0
101 20250224 173100 127314550 26050 26050 26050 26050 0
102 20250224 173000 127314550 26050 26050 26050 26050 0
103 20250224 172900 127314550 26050 26050 26050 26050 0
104 20250224 172800 127314550 26050 26050 26050 26050 0
105 20250224 172700 127314550 26050 26050 26050 26050 0
106 20250224 172600 127314550 26050 26050 26050 26050 0
107 20250224 172500 127314550 26050 26050 26050 26050 0
108 20250224 172400 127314550 26050 26050 26050 26050 0
109 20250224 172300 127314550 26050 26050 26050 26050 0
110 20250224 172200 127314550 26050 26050 26050 26050 0
111 20250224 172100 127314550 26050 26050 26050 26050 0
112 20250224 172000 127314550 26050 26050 26050 26050 0
113 20250224 171900 127314550 26050 26050 26050 26050 0
114 20250224 171800 127314550 26050 26050 26050 26050 0
115 20250224 171700 127314550 26050 26050 26050 26050 0
116 20250224 171600 127314550 26050 26050 26050 26050 0
117 20250224 171500 127314550 26050 26050 26050 26050 0
118 20250224 171400 127314550 26050 26050 26050 26050 0
119 20250224 171300 127314550 26050 26050 26050 26050 0
120 20250224 171200 127314550 26050 26050 26050 26050 0
121 20250224 171100 127314550 26050 26050 26050 26050 0
122 20250224 171000 127314550 26050 26050 26050 26050 65
123 20250224 170900 127314550 26050 26050 26050 26050 0
124 20250224 170800 127314550 26050 26050 26050 26050 0
125 20250224 170700 127314550 26050 26050 26050 26050 0
126 20250224 170600 127314550 26050 26050 26050 26050 0
127 20250224 170500 127314550 26050 26050 26050 26050 0
128 20250224 170400 127314550 26050 26050 26050 26050 0
129 20250224 170300 127314550 26050 26050 26050 26050 0
130 20250224 170200 127314550 26050 26050 26050 26050 0
131 20250224 170100 127314550 26050 26050 26050 26050 0
132 20250224 170000 127314550 26050 26050 26050 26050 0
133 20250224 165900 127314550 26050 26050 26050 26050 0
134 20250224 165800 127314550 26050 26050 26050 26050 0
135 20250224 165700 127314550 26050 26050 26050 26050 0
136 20250224 165600 127314550 26050 26050 26050 26050 0
137 20250224 165500 127314550 26050 26050 26050 26050 0
138 20250224 165400 127314550 26050 26050 26050 26050 0
139 20250224 165300 127314550 26050 26050 26050 26050 0
140 20250224 165200 127314550 26050 26050 26050 26050 0
141 20250224 165100 127314550 26050 26050 26050 26050 0
142 20250224 165000 127314550 26050 26050 26050 26050 0
143 20250224 164900 127314550 26050 26050 26050 26050 0
144 20250224 164800 127314550 26050 26050 26050 26050 0
145 20250224 164700 127314550 26050 26050 26050 26050 0
146 20250224 164600 127314550 26050 26050 26050 26050 0
147 20250224 164500 127314550 26050 26050 26050 26050 0
148 20250224 164400 127314550 26050 26050 26050 26050 0
149 20250224 164300 127314550 26050 26050 26050 26050 0
150 20250224 164200 127314550 26050 26050 26050 26050 0
151 20250224 164100 127314550 26050 26050 26050 26050 0
152 20250224 164000 127314550 26050 26050 26050 26050 65
153 20250224 163900 127314550 26050 26050 26050 26050 0
154 20250224 163800 127314550 26050 26050 26050 26050 0
155 20250224 163700 127314550 26050 26050 26050 26050 0
156 20250224 163600 127314550 26050 26050 26050 26050 0
157 20250224 163500 127314550 26050 26050 26050 26050 0
158 20250224 163400 127314550 26050 26050 26050 26050 0
159 20250224 163300 127314550 26050 26050 26050 26050 0
160 20250224 163200 127314550 26050 26050 26050 26050 0
161 20250224 163100 127314550 26050 26050 26050 26050 0
162 20250224 163000 127314550 26050 26050 26050 26050 0
163 20250224 162900 127314550 26050 26050 26050 26050 0
164 20250224 162800 127314550 26050 26050 26050 26050 0
165 20250224 162700 127314550 26050 26050 26050 26050 0
166 20250224 162600 127314550 26050 26050 26050 26050 0
167 20250224 162500 127314550 26050 26050 26050 26050 0
168 20250224 162400 127314550 26050 26050 26050 26050 0
169 20250224 162300 127314550 26050 26050 26050 26050 0
170 20250224 162200 127314550 26050 26050 26050 26050 0
171 20250224 162100 127314550 26050 26050 26050 26050 0
172 20250224 162000 127314550 26050 26050 26050 26050 0
173 20250224 161900 127314550 26050 26050 26050 26050 0
174 20250224 161800 127314550 26050 26050 26050 26050 0
175 20250224 161700 127314550 26050 26050 26050 26050 0
176 20250224 161600 127314550 26050 26050 26050 26050 0
177 20250224 161500 127314550 26050 26050 26050 26050 0
178 20250224 161400 127314550 26050 26050 26050 26050 0
179 20250224 161300 127314550 26050 26050 26050 26050 0
180 20250224 161200 127314550 26050 26050 26050 26050 0
181 20250224 161100 127314550 26050 26050 26050 26050 0
182 20250224 161000 127314550 26050 26050 26050 26050 65
183 20250224 160900 127314550 26050 26050 26050 26050 0
184 20250224 160800 127314550 26050 26050 26050 26050 0
185 20250224 160700 127314550 26050 26050 26050 26050 0
186 20250224 160600 127314550 26050 26050 26050 26050 0
187 20250224 160500 127314550 26050 26050 26050 26050 0
188 20250224 160400 127314550 26050 26050 26050 26050 0
189 20250224 160300 127314550 26050 26050 26050 26050 0
190 20250224 160200 127314550 26050 26050 26050 26050 0
191 20250224 160100 127314550 26050 26050 26050 26050 0
192 20250224 160000 127314550 26050 26050 26050 26050 0
193 20250224 155900 127314550 26050 26050 26050 26050 0
194 20250224 155800 127314550 26050 26050 26050 26050 0
195 20250224 155700 127314550 26050 26050 26050 26050 0
196 20250224 155600 127314550 26050 26050 26050 26050 0
197 20250224 155500 127314550 26050 26050 26050 26050 0
198 20250224 155400 127314550 26050 26050 26050 26050 0
199 20250224 155300 127314550 26050 26050 26050 26050 0
200 20250224 155200 127314550 26050 26050 26050 26050 0
201 20250224 155100 127314550 26050 26050 26050 26050 0
202 20250224 155000 127314550 26050 26050 26050 26050 0
203 20250224 154900 127314550 26050 26050 26050 26050 0
204 20250224 154800 127314550 26050 26050 26050 26050 0
205 20250224 154700 127314550 26050 26050 26050 26050 0
206 20250224 154600 127314550 26050 26050 26050 26050 0
207 20250224 154500 127314550 26050 26050 26050 26050 0
208 20250224 154400 127314550 26050 26050 26050 26050 0
209 20250224 154300 127314550 26050 26050 26050 26050 0
210 20250224 154200 127314550 26050 26050 26050 26050 0
211 20250224 154100 127314550 26050 26050 26050 26050 0
212 20250224 154000 127314550 26050 26050 26050 26050 65
213 20250224 153900 127314550 26050 26050 26050 26050 0
214 20250224 153800 127314550 26050 26050 26050 26050 0
215 20250224 153700 127314550 26050 26050 26050 26050 0
216 20250224 153600 127314550 26050 26050 26050 26050 0
217 20250224 153500 127314550 26050 26050 26050 26050 0
218 20250224 153400 127314550 26050 26050 26050 26050 0
219 20250224 153300 127314550 26050 26050 26050 26050 0
220 20250224 153200 127314550 26050 26050 26050 26050 0
221 20250224 153100 127314550 26050 26050 26050 26050 0
222 20250224 153000 127314550 26050 26050 26050 26050 65
223 20250224 152900 125621300 26050 26050 26050 26050 0
224 20250224 152800 125621300 26050 26050 26050 26050 0
225 20250224 152700 125621300 26050 26050 26050 26050 0
226 20250224 152600 125621300 26050 26050 26050 26050 0
227 20250224 152500 125621300 26050 26050 26050 26050 0
228 20250224 152400 125621300 26050 26050 26050 26050 0
229 20250224 152300 125621300 26050 26050 26050 26050 0
230 20250224 152200 125621300 26050 26050 26050 26050 0
231 20250224 152100 125621300 26050 26050 26050 26050 0
232 20250224 152000 125621300 26050 26050 26050 26050 0
233 20250224 151900 125621300 26050 26050 26050 26050 1
234 20250224 151800 125595250 26000 26050 26050 26000 39
235 20250224 151700 124581150 26050 26050 26050 26050 0
236 20250224 151600 124581150 26050 26050 26050 26050 3
237 20250224 151500 124503000 26050 26050 26050 26050 0
238 20250224 151400 124503000 26050 26050 26050 26050 0
239 20250224 151300 124503000 26050 26050 26050 26050 0
240 20250224 151200 124503000 26050 26050 26050 26050 6
241 20250224 151100 124346700 26000 26000 26000 26000 0
242 20250224 151000 124346700 26000 26000 26000 26000 0
243 20250224 150900 124346700 26000 26000 26000 26000 0
244 20250224 150800 124346700 26000 26000 26000 26000 4
245 20250224 150700 124242700 26050 26050 26050 26050 7
246 20250224 150600 124060350 26050 26050 26050 26050 5
247 20250224 150500 123930100 26000 26000 26000 26000 0
248 20250224 150400 123930100 26000 26000 26000 26000 0
249 20250224 150300 123930100 26000 26000 26000 26000 0
250 20250224 150200 123930100 26000 26000 26000 26000 0
251 20250224 150100 123930100 26000 26000 26000 26000 0
252 20250224 150000 123930100 26000 26000 26000 26000 0
253 20250224 145900 123930100 26000 26000 26000 26000 0
254 20250224 145800 123930100 26000 26000 26000 26000 0
255 20250224 145700 123930100 26000 26000 26000 26000 0
256 20250224 145600 123930100 26000 26000 26000 26000 0
257 20250224 145500 123930100 26000 26000 26000 26000 0
258 20250224 145400 123930100 26000 26000 26000 26000 0
259 20250224 145300 123930100 26000 26000 26000 26000 0
260 20250224 145200 123930100 26000 26000 26000 26000 0
261 20250224 145100 123930100 26000 26000 26000 26000 0
262 20250224 145000 123930100 26000 26000 26000 26000 31
263 20250224 144900 123124100 26050 26050 26050 26050 0
264 20250224 144800 123124100 26050 26050 26050 26050 8
265 20250224 144700 122915700 26050 26050 26050 26050 0
266 20250224 144600 122915700 26050 26050 26050 26050 0
267 20250224 144500 122915700 26050 26050 26050 26050 0
268 20250224 144400 122915700 26050 26050 26050 26050 0
269 20250224 144300 122915700 26050 26050 26050 26050 3
270 20250224 144200 122837550 26050 26050 26050 26050 0
271 20250224 144100 122837550 26050 26050 26050 26050 1
272 20250224 144000 122811500 26050 26050 26050 26050 0
273 20250224 143900 122811500 26050 26050 26050 26050 0
274 20250224 143800 122811500 26050 26050 26050 26050 0
275 20250224 143700 122811500 26050 26050 26050 26050 29
276 20250224 143600 122056050 26050 26050 26050 26050 8
277 20250224 143500 121847650 26050 26050 26050 26050 0
278 20250224 143400 121847650 26050 26050 26050 26050 0
279 20250224 143300 121847650 26050 26050 26050 26050 0
280 20250224 143200 121847650 26050 26050 26050 26050 0
281 20250224 143100 121847650 26050 26050 26050 26050 0
282 20250224 143000 121847650 26050 26050 26050 26050 1
283 20250224 142900 121821600 26050 26050 26050 26050 0
284 20250224 142800 121821600 26050 26050 26050 26050 0
285 20250224 142700 121821600 26050 26050 26050 26050 0
286 20250224 142600 121821600 26050 26050 26050 26050 0
287 20250224 142500 121821600 26050 26050 26050 26050 0
288 20250224 142400 121821600 26050 26050 26050 26050 8
289 20250224 142300 121613200 26050 26050 26050 26050 0
290 20250224 142200 121613200 26050 26050 26050 26050 0
291 20250224 142100 121613200 26050 26050 26050 26050 0
292 20250224 142000 121613200 26050 26050 26050 26050 0
293 20250224 141900 121613200 26050 26050 26050 26050 0
294 20250224 141800 121613200 26050 26050 26050 26050 0
295 20250224 141700 121613200 26050 26050 26050 26050 0
296 20250224 141600 121613200 26050 26050 26050 26050 0
297 20250224 141500 121613200 26050 26050 26050 26050 3
298 20250224 141400 121535050 26050 26050 26050 26050 0
299 20250224 141300 121535050 26050 26050 26050 26050 0
300 20250224 141200 121535050 26050 26050 26050 26050 9
301 20250224 141100 121300600 26050 26050 26050 26050 0
302 20250224 141000 121300600 26050 26050 26050 26050 0
303 20250224 140900 121300600 26050 26050 26050 26050 0
304 20250224 140800 121300600 26050 26050 26050 26050 0
305 20250224 140700 121300600 26050 26050 26050 26050 0
306 20250224 140600 121300600 26050 26050 26050 26050 0
307 20250224 140500 121300600 26050 26050 26050 26050 0
308 20250224 140400 121300600 26050 26050 26050 26050 0
309 20250224 140300 121300600 26050 26050 26050 26050 0
310 20250224 140200 121300600 26050 26050 26050 26050 0
311 20250224 140100 121300600 26050 26050 26050 26050 0
312 20250224 140000 121300600 26050 26050 26050 26050 8
313 20250224 135900 121092200 26050 26050 26050 26050 0
314 20250224 135800 121092200 26050 26050 26050 26050 0
315 20250224 135700 121092200 26050 26050 26050 26050 0
316 20250224 135600 121092200 26050 26050 26050 26050 0
317 20250224 135500 121092200 26050 26050 26050 26050 0
318 20250224 135400 121092200 26050 26050 26050 26050 0
319 20250224 135300 121092200 26050 26050 26050 26050 0
320 20250224 135200 121092200 26050 26050 26050 26050 0
321 20250224 135100 121092200 26050 26050 26050 26050 0
322 20250224 135000 121092200 26050 26050 26050 26050 6
323 20250224 134900 120935900 26050 26050 26050 26050 0
324 20250224 134800 120935900 26050 26050 26050 26050 8
325 20250224 134700 120727500 26050 26050 26050 26050 0
326 20250224 134600 120727500 26050 26050 26050 26050 3
327 20250224 134500 120649350 26050 26050 26050 26050 0
328 20250224 134400 120649350 26050 26050 26050 26050 0
329 20250224 134300 120649350 26050 26050 26050 26050 0
330 20250224 134200 120649350 26050 26050 26050 26050 0
331 20250224 134100 120649350 26050 26050 26050 26050 0
332 20250224 134000 120649350 26050 26050 26050 26050 0
333 20250224 133900 120649350 26050 26050 26050 26050 0
334 20250224 133800 120649350 26050 26050 26050 26050 0
335 20250224 133700 120649350 26050 26050 26050 26050 9
336 20250224 133600 120414900 26050 26050 26050 26050 0
337 20250224 133500 120414900 26050 26050 26050 26050 0
338 20250224 133400 120414900 26050 26050 26050 26050 0
339 20250224 133300 120414900 26050 26050 26050 26050 50
340 20250224 133200 119112400 26050 26050 26050 26050 0
341 20250224 133100 119112400 26050 26050 26050 26050 0
342 20250224 133000 119112400 26050 26050 26050 26050 6
343 20250224 132900 118956100 26050 26050 26050 26050 0
344 20250224 132800 118956100 26050 26050 26050 26050 6
345 20250224 132700 118799800 26050 26050 26050 26050 0
346 20250224 132600 118799800 26050 26050 26050 26050 0
347 20250224 132500 118799800 26050 26050 26050 26050 6
348 20250224 132400 118643500 26050 26050 26050 26050 14
349 20250224 132300 118278800 26050 26050 26050 26050 0
350 20250224 132200 118278800 26050 26050 26050 26050 0
351 20250224 132100 118278800 26050 26050 26050 26050 6
352 20250224 132000 118122500 26050 26050 26050 26050 0
353 20250224 131900 118122500 26050 26050 26050 26050 0
354 20250224 131800 118122500 26050 26050 26050 26050 0
355 20250224 131700 118122500 26050 26050 26050 26050 0
356 20250224 131600 118122500 26050 26050 26050 26050 3
357 20250224 131500 118044350 26000 26000 26000 26000 5
358 20250224 131400 117914350 26050 26050 26050 26050 0
359 20250224 131300 117914350 26050 26050 26050 26050 0
360 20250224 131200 117914350 26050 26050 26050 26050 8
361 20250224 131100 117705950 26050 26050 26050 26050 0
362 20250224 131000 117705950 26050 26050 26050 26050 0
363 20250224 130900 117705950 26050 26050 26050 26050 6
364 20250224 130800 117549650 26050 26050 26050 26050 0
365 20250224 130700 117549650 26050 26050 26050 26050 0
366 20250224 130600 117549650 26050 26050 26050 26050 0
367 20250224 130500 117549650 26050 26050 26050 26050 0
368 20250224 130400 117549650 26050 26050 26050 26050 0
369 20250224 130300 117549650 26050 26050 26050 26050 6
370 20250224 130200 117393350 26050 26050 26050 26050 0
371 20250224 130100 117393350 26050 26050 26050 26050 6
372 20250224 130000 117237050 26000 26000 26000 26000 0
373 20250224 125900 117237050 26000 26000 26000 26000 0
374 20250224 125800 117237050 26000 26000 26000 26000 0
375 20250224 125700 117237050 26000 26000 26000 26000 112
376 20250224 125600 114325050 26000 26000 26000 26000 0
377 20250224 125500 114325050 26000 26000 26000 26000 0
378 20250224 125400 114325050 26000 26000 26000 26000 1
379 20250224 125300 114299050 26000 26000 26000 26000 0
380 20250224 125200 114299050 26000 25950 26000 25950 3
381 20250224 125100 114221100 26000 26000 26000 26000 0
382 20250224 125000 114221100 26000 26000 26000 26000 0
383 20250224 124900 114221100 26000 26000 26000 26000 0
384 20250224 124800 114221100 26000 26000 26000 26000 0
385 20250224 124700 114221100 26000 26000 26050 25950 121
386 20250224 124600 111075350 26050 26050 26050 26050 0
387 20250224 124500 111075350 26050 26050 26050 26050 0
388 20250224 124400 111075350 26050 26050 26050 26050 0
389 20250224 124300 111075350 26050 26050 26050 26050 0
390 20250224 124200 111075350 26050 26050 26050 26050 0
391 20250224 124100 111075350 26050 26050 26050 26050 2
392 20250224 124000 111023250 26050 26050 26050 26050 0
393 20250224 123900 111023250 26050 26050 26050 26050 0
394 20250224 123800 111023250 26050 26000 26050 26000 2
395 20250224 123700 110971200 26050 26000 26050 26000 4
396 20250224 123600 110867100 26000 26000 26000 26000 121
397 20250224 123500 107721100 26000 26000 26000 26000 0
398 20250224 123400 107721100 26000 26000 26000 26000 0
399 20250224 123300 107721100 26000 26000 26000 26000 12
400 20250224 123200 107409100 26000 25950 26000 25950 2
401 20250224 123100 107357150 25950 25950 25950 25950 8
402 20250224 123000 107149550 25900 25900 25900 25900 0
403 20250224 122900 107149550 25900 25900 25900 25900 0
404 20250224 122800 107149550 25900 25900 25900 25900 0
405 20250224 122700 107149550 25900 25950 26000 25900 1462
406 20250224 122600 69261800 26000 26100 26100 26000 1317
407 20250224 122500 35000650 26100 26100 26100 26100 0
408 20250224 122400 35000650 26100 26100 26100 26100 0
409 20250224 122300 35000650 26100 26100 26100 26100 0
410 20250224 122200 35000650 26100 26100 26100 26100 33
411 20250224 122100 34139350 26100 26100 26100 26100 0
412 20250224 122000 34139350 26100 26150 26150 26100 4
413 20250224 121900 34034800 26100 26100 26100 26100 0
414 20250224 121800 34034800 26100 26100 26100 26100 0
415 20250224 121700 34034800 26100 26100 26100 26100 0
416 20250224 121600 34034800 26100 26100 26100 26100 0
417 20250224 121500 34034800 26100 26100 26100 26100 0
418 20250224 121400 34034800 26100 26100 26100 26100 0
419 20250224 121300 34034800 26100 26100 26100 26100 0
420 20250224 121200 34034800 26100 26100 26100 26100 0
421 20250224 121100 34034800 26100 26150 26150 26100 11
422 20250224 121000 33747200 26150 26150 26150 26150 0
423 20250224 120900 33747200 26150 26150 26150 26150 0
424 20250224 120800 33747200 26150 26150 26150 26150 0
425 20250224 120700 33747200 26150 26150 26150 26150 0
426 20250224 120600 33747200 26150 26150 26150 26150 0
427 20250224 120500 33747200 26150 26150 26150 26150 0
428 20250224 120400 33747200 26150 26150 26150 26150 0
429 20250224 120300 33747200 26150 26150 26150 26150 0
430 20250224 120200 33747200 26150 26150 26150 26150 0
431 20250224 120100 33747200 26150 26150 26150 26150 1
432 20250224 120000 33721050 26150 26150 26150 26150 2
433 20250224 115900 33668750 26150 26150 26150 26150 0
434 20250224 115800 33668750 26150 26150 26150 26150 0
435 20250224 115700 33668750 26150 26150 26150 26150 122
436 20250224 115600 30478450 26150 26150 26150 26150 0
437 20250224 115500 30478450 26150 26150 26150 26150 0
438 20250224 115400 30478450 26150 26150 26150 26150 0
439 20250224 115300 30478450 26150 26100 26150 26100 29
440 20250224 115200 29720150 26150 26100 26150 26100 79
441 20250224 115100 27656600 26100 26100 26100 26100 17
442 20250224 115000 27212900 26100 26100 26100 26100 0
443 20250224 114900 27212900 26100 26100 26100 26100 8
444 20250224 114800 27004100 26100 26100 26100 26100 0
445 20250224 114700 27004100 26100 26100 26100 26100 0
446 20250224 114600 27004100 26100 26100 26100 26100 1
447 20250224 114500 26978000 26100 26100 26100 26100 0
448 20250224 114400 26978000 26100 26100 26100 26100 0
449 20250224 114300 26978000 26100 26100 26100 26100 0
450 20250224 114200 26978000 26100 26100 26100 26100 5
451 20250224 114100 26847500 26150 26150 26150 26150 0
452 20250224 114000 26847500 26150 26150 26150 26150 30
453 20250224 113900 26063000 26050 26050 26050 26050 0
454 20250224 113800 26063000 26050 26100 26150 26050 256
455 20250224 113700 19380000 26050 26050 26050 26050 0
456 20250224 113600 19380000 26050 26050 26050 26050 0
457 20250224 113500 19380000 26050 26050 26050 26050 0
458 20250224 113400 19380000 26050 26050 26050 26050 0
459 20250224 113300 19380000 26050 26050 26050 26050 0
460 20250224 113200 19380000 26050 26050 26050 26050 10
461 20250224 113100 19119500 26050 26050 26050 26050 19
462 20250224 113000 18624550 26050 26050 26050 26050 0
463 20250224 112900 18624550 26050 26050 26050 26050 0
464 20250224 112800 18624550 26050 26050 26050 26050 0
465 20250224 112700 18624550 26050 26050 26050 26050 0
466 20250224 112600 18624550 26050 26050 26050 26050 0
467 20250224 112500 18624550 26050 26050 26050 26050 0
468 20250224 112400 18624550 26050 26050 26050 26050 0
469 20250224 112300 18624550 26050 26050 26050 26050 1
470 20250224 112200 18598500 26000 26000 26000 26000 3
471 20250224 112100 18520500 26050 26050 26050 26050 0
472 20250224 112000 18520500 26050 26050 26050 26050 0
473 20250224 111900 18520500 26050 26050 26050 26050 0
474 20250224 111800 18520500 26050 26050 26050 26050 0
475 20250224 111700 18520500 26050 26050 26050 26050 0
476 20250224 111600 18520500 26050 26050 26050 26050 0
477 20250224 111500 18520500 26050 26050 26050 26050 11
478 20250224 111400 18233950 26100 26050 26100 26050 105
479 20250224 111300 15498350 26000 26000 26000 26000 0
480 20250224 111200 15498350 26000 26000 26000 26000 0
481 20250224 111100 15498350 26000 26000 26000 26000 0
482 20250224 111000 15498350 26000 26000 26000 26000 11
483 20250224 110900 15212350 26000 26000 26000 26000 0
484 20250224 110800 15212350 26000 26000 26000 26000 0
485 20250224 110700 15212350 26000 26000 26000 26000 2
486 20250224 110600 15160350 26050 26050 26050 26050 0
487 20250224 110500 15160350 26050 26050 26050 26050 0
488 20250224 110400 15160350 26050 26050 26050 26050 0
489 20250224 110300 15160350 26050 26050 26050 26050 3
490 20250224 110200 15082200 26050 26050 26050 26050 0
491 20250224 110100 15082200 26050 26050 26050 26050 5
492 20250224 110000 14951950 26050 26050 26050 26050 1
493 20250224 105900 14925900 26050 26050 26050 26050 0
494 20250224 105800 14925900 26050 26050 26050 26050 0
495 20250224 105700 14925900 26050 26050 26050 26050 0
496 20250224 105600 14925900 26050 26050 26050 26050 0
497 20250224 105500 14925900 26050 26050 26050 26050 0
498 20250224 105400 14925900 26050 26050 26050 26050 0
499 20250224 105300 14925900 26050 26050 26050 26050 0
500 20250224 105200 14925900 26050 26050 26050 26050 0
501 20250224 105100 14925900 26050 26050 26050 26050 0
502 20250224 105000 14925900 26050 26050 26050 26050 0
503 20250224 104900 14925900 26050 26050 26050 26050 0
504 20250224 104800 14925900 26050 26050 26050 26050 0
505 20250224 104700 14925900 26050 26050 26050 26050 0
506 20250224 104600 14925900 26050 26050 26050 26050 0
507 20250224 104500 14925900 26050 26050 26050 26050 0
508 20250224 104400 14925900 26050 26050 26050 26050 0
509 20250224 104300 14925900 26050 26050 26050 26050 0
510 20250224 104200 14925900 26050 26050 26050 26050 0
511 20250224 104100 14925900 26050 26050 26050 26050 0
512 20250224 104000 14925900 26050 26050 26050 26050 3
513 20250224 103900 14847750 26050 26050 26050 26050 2
514 20250224 103800 14795650 26050 26050 26050 26050 0
515 20250224 103700 14795650 26050 26050 26050 26050 0
516 20250224 103600 14795650 26050 26050 26050 26050 0
517 20250224 103500 14795650 26050 26050 26050 26050 0
518 20250224 103400 14795650 26050 26050 26050 26050 0
519 20250224 103300 14795650 26050 26050 26050 26050 0
520 20250224 103200 14795650 26050 26050 26050 26050 0
521 20250224 103100 14795650 26050 26050 26050 26050 2
522 20250224 103000 14743550 26000 26000 26000 26000 2
523 20250224 102900 14691550 26000 26000 26000 26000 0
524 20250224 102800 14691550 26000 26000 26000 26000 2
525 20250224 102700 14639550 26050 26050 26050 26050 0
526 20250224 102600 14639550 26050 26050 26050 26050 0
527 20250224 102500 14639550 26050 26050 26050 26050 0
528 20250224 102400 14639550 26050 26050 26050 26050 0
529 20250224 102300 14639550 26050 26000 26050 26000 69
530 20250224 102200 12845150 26050 26050 26050 26050 0
531 20250224 102100 12845150 26050 26050 26050 26050 0
532 20250224 102000 12845150 26050 26050 26050 26050 93
533 20250224 101900 10422500 26050 26050 26050 26050 0
534 20250224 101800 10422500 26050 26050 26050 26050 0
535 20250224 101700 10422500 26050 26050 26050 26050 3
536 20250224 101600 10344350 26050 26050 26050 26050 0
537 20250224 101500 10344350 26050 26050 26050 26050 3
538 20250224 101400 10266200 26050 26050 26050 26050 0
539 20250224 101300 10266200 26050 26050 26050 26050 20
540 20250224 101200 9745200 26050 26050 26050 26050 0
541 20250224 101100 9745200 26050 26050 26050 26050 5
542 20250224 101000 9614950 26050 26050 26050 26050 0
543 20250224 100900 9614950 26050 26050 26050 26050 0
544 20250224 100800 9614950 26050 26050 26050 26050 0
545 20250224 100700 9614950 26050 26050 26050 26050 9
546 20250224 100600 9380500 26050 26050 26050 26050 0
547 20250224 100500 9380500 26050 26050 26050 26050 0
548 20250224 100400 9380500 26050 26050 26050 26050 0
549 20250224 100300 9380500 26050 26050 26050 26050 1
550 20250224 100200 9354450 26050 26050 26050 26050 0
551 20250224 100100 9354450 26050 26050 26050 26050 0
552 20250224 100000 9354450 26050 26050 26050 26050 0
553 20250224 095900 9354450 26050 26050 26050 26050 0
554 20250224 095800 9354450 26050 26050 26050 26050 0
555 20250224 095700 9354450 26050 26050 26050 26050 8
556 20250224 095600 9146050 26050 26050 26050 26050 5
557 20250224 095500 9015800 26050 26000 26050 26000 10
558 20250224 095400 8755650 26000 26000 26000 26000 0
559 20250224 095300 8755650 26000 26050 26050 26000 18
560 20250224 095200 8286850 26050 26050 26050 26050 0
561 20250224 095100 8286850 26050 26050 26050 26000 177
562 20250224 095000 3676800 26050 26050 26050 26050 4
563 20250224 094900 3572600 26050 26050 26050 26050 0
564 20250224 094800 3572600 26050 26050 26050 26050 0
565 20250224 094700 3572600 26050 26050 26050 26050 0
566 20250224 094600 3572600 26050 26050 26050 26050 0
567 20250224 094500 3572600 26050 26050 26050 26050 0
568 20250224 094400 3572600 26050 26050 26050 26050 0
569 20250224 094300 3572600 26050 26050 26050 26050 0
570 20250224 094200 3572600 26050 26050 26050 26050 7
571 20250224 094100 3390250 26050 26050 26050 26050 0
572 20250224 094000 3390250 26050 26050 26050 26050 0
573 20250224 093900 3390250 26050 26050 26050 26050 0
574 20250224 093800 3390250 26050 26050 26050 26050 20
575 20250224 093700 2869250 26050 26050 26050 26050 6
576 20250224 093600 2712950 26050 26050 26050 26050 0
577 20250224 093500 2712950 26050 26050 26050 26050 0
578 20250224 093400 2712950 26050 26050 26050 26050 4
579 20250224 093300 2608750 26050 26050 26050 26050 0
580 20250224 093200 2608750 26050 26050 26050 26050 3
581 20250224 093100 2530600 26050 26050 26050 26050 0
582 20250224 093000 2530600 26050 26050 26050 26050 0
583 20250224 092900 2530600 26050 26050 26050 26050 0
584 20250224 092800 2530600 26050 26050 26050 26050 0
585 20250224 092700 2530600 26050 26050 26050 26050 0
586 20250224 092600 2530600 26050 26050 26050 26050 0
587 20250224 092500 2530600 26050 26050 26100 26050 7
588 20250224 092400 2348200 26000 26000 26000 26000 0
589 20250224 092300 2348200 26000 26050 26050 26000 19
590 20250224 092200 1853350 26100 26100 26100 26100 0
591 20250224 092100 1853350 26100 26100 26100 26100 0
592 20250224 092000 1853350 26100 26100 26100 26100 1
593 20250224 091900 1827250 26050 26050 26050 26050 0
594 20250224 091800 1827250 26050 26050 26050 26050 0
595 20250224 091700 1827250 26050 26050 26050 26050 0
596 20250224 091600 1827250 26050 26050 26050 26050 0
597 20250224 091500 1827250 26050 26050 26050 26050 0
598 20250224 091400 1827250 26050 26050 26050 26050 0
599 20250224 091300 1827250 26050 26050 26050 26050 0
600 20250224 091200 1827250 26050 26050 26050 26050 0
601 20250224 091100 1827250 26050 26050 26050 26050 0
602 20250224 091000 1827250 26050 26050 26050 26050 0
603 20250224 090900 1827250 26050 26050 26050 26050 0
604 20250224 090800 1827250 26050 26050 26050 26050 0
605 20250224 090700 1827250 26050 26150 26150 26050 2
606 20250224 090600 1775050 26100 26100 26100 26100 0
607 20250224 090500 1775050 26100 26100 26100 26050 11
608 20250224 090400 1488000 26150 26150 26150 26150 0
609 20250224 090300 1488000 26150 26100 26150 26100 12
610 20250224 090200 1174250 26100 26000 26100 26000 22
611 20250224 090100 600250 26050 26050 26050 26050 0
612 20250224 090000 600250 26050 26100 26100 26050 23