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

624
036190/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,192200,258771350,25850,25850,25850,25850,20
20250224,192100,258771350,25850,25850,25850,25850,0
20250224,192000,258771350,25850,25850,25850,25850,0
20250224,191900,258771350,25850,25850,25850,25850,0
20250224,191800,258771350,25850,25850,25850,25850,0
20250224,191700,258771350,25850,25850,25850,25850,0
20250224,191600,258771350,25850,25850,25850,25850,0
20250224,191500,258771350,25850,25850,25850,25850,0
20250224,191400,258771350,25850,25850,25850,25850,0
20250224,191300,258771350,25850,25850,25850,25850,0
20250224,191200,258771350,25850,25850,25850,25850,0
20250224,191100,258771350,25850,25850,25850,25850,0
20250224,191000,258771350,25850,25850,25850,25850,0
20250224,190900,258771350,25850,25850,25850,25850,0
20250224,190800,258771350,25850,25850,25850,25850,0
20250224,190700,258771350,25850,25850,25850,25850,0
20250224,190600,258771350,25850,25850,25850,25850,0
20250224,190500,258771350,25850,25850,25850,25850,0
20250224,190400,258771350,25850,25850,25850,25850,0
20250224,190300,258771350,25850,25850,25850,25850,0
20250224,190200,258771350,25850,25850,25850,25850,0
20250224,190100,258771350,25850,25850,25850,25850,0
20250224,190000,258771350,25850,25850,25850,25850,0
20250224,185900,258771350,25850,25850,25850,25850,0
20250224,185800,258771350,25850,25850,25850,25850,0
20250224,185700,258771350,25850,25850,25850,25850,0
20250224,185600,258771350,25850,25850,25850,25850,0
20250224,185500,258771350,25850,25850,25850,25850,0
20250224,185400,258771350,25850,25850,25850,25850,0
20250224,185300,258771350,25850,25850,25850,25850,0
20250224,185200,258771350,25850,25850,25850,25850,20
20250224,185100,258771350,25850,25850,25850,25850,0
20250224,185000,258771350,25850,25850,25850,25850,0
20250224,184900,258771350,25850,25850,25850,25850,0
20250224,184800,258771350,25850,25850,25850,25850,0
20250224,184700,258771350,25850,25850,25850,25850,0
20250224,184600,258771350,25850,25850,25850,25850,0
20250224,184500,258771350,25850,25850,25850,25850,0
20250224,184400,258771350,25850,25850,25850,25850,0
20250224,184300,258771350,25850,25850,25850,25850,0
20250224,184200,258771350,25850,25850,25850,25850,0
20250224,184100,258771350,25850,25850,25850,25850,0
20250224,184000,258771350,25850,25850,25850,25850,0
20250224,183900,258771350,25850,25850,25850,25850,0
20250224,183800,258771350,25850,25850,25850,25850,0
20250224,183700,258771350,25850,25850,25850,25850,0
20250224,183600,258771350,25850,25850,25850,25850,0
20250224,183500,258771350,25850,25850,25850,25850,0
20250224,183400,258771350,25850,25850,25850,25850,0
20250224,183300,258771350,25850,25850,25850,25850,0
20250224,183200,258771350,25850,25850,25850,25850,0
20250224,183100,258771350,25850,25850,25850,25850,0
20250224,183000,258771350,25850,25850,25850,25850,0
20250224,182900,258771350,25850,25850,25850,25850,0
20250224,182800,258771350,25850,25850,25850,25850,0
20250224,182700,258771350,25850,25850,25850,25850,0
20250224,182600,258771350,25850,25850,25850,25850,0
20250224,182500,258771350,25850,25850,25850,25850,0
20250224,182400,258771350,25850,25850,25850,25850,0
20250224,182300,258771350,25850,25850,25850,25850,0
20250224,182200,258771350,25850,25850,25850,25850,20
20250224,182100,258771350,25850,25850,25850,25850,0
20250224,182000,258771350,25850,25850,25850,25850,0
20250224,181900,258771350,25850,25850,25850,25850,0
20250224,181800,258771350,25850,25850,25850,25850,0
20250224,181700,258771350,25850,25850,25850,25850,0
20250224,181600,258771350,25850,25850,25850,25850,0
20250224,181500,258771350,25850,25850,25850,25850,0
20250224,181400,258771350,25850,25850,25850,25850,0
20250224,181300,258771350,25850,25850,25850,25850,0
20250224,181200,258771350,25850,25850,25850,25850,0
20250224,181100,258771350,25850,25850,25850,25850,0
20250224,181000,258771350,25850,25850,25850,25850,0
20250224,180900,258771350,25850,25850,25850,25850,0
20250224,180800,258771350,25850,25850,25850,25850,0
20250224,180700,258771350,25850,25850,25850,25850,0
20250224,180600,258771350,25850,25850,25850,25850,0
20250224,180500,258771350,25850,25850,25850,25850,0
20250224,180400,258771350,25850,25850,25850,25850,0
20250224,180300,258771350,25850,25850,25850,25850,0
20250224,180200,258771350,25850,25850,25850,25850,0
20250224,180100,258771350,25850,25850,25850,25850,0
20250224,180000,258771350,25850,25850,25850,25850,0
20250224,175900,258771350,25850,25850,25850,25850,0
20250224,175800,258771350,25850,25850,25850,25850,0
20250224,175700,258771350,25850,25850,25850,25850,0
20250224,175600,258771350,25850,25850,25850,25850,0
20250224,175500,258771350,25850,25850,25850,25850,0
20250224,175400,258771350,25850,25850,25850,25850,0
20250224,175300,258771350,25850,25850,25850,25850,0
20250224,175200,258771350,25850,25850,25850,25850,20
20250224,175100,258771350,25850,25850,25850,25850,0
20250224,175000,258771350,25850,25850,25850,25850,0
20250224,174900,258771350,25850,25850,25850,25850,0
20250224,174800,258771350,25850,25850,25850,25850,0
20250224,174700,258771350,25850,25850,25850,25850,0
20250224,174600,258771350,25850,25850,25850,25850,0
20250224,174500,258771350,25850,25850,25850,25850,0
20250224,174400,258771350,25850,25850,25850,25850,0
20250224,174300,258771350,25850,25850,25850,25850,0
20250224,174200,258771350,25850,25850,25850,25850,0
20250224,174100,258771350,25850,25850,25850,25850,0
20250224,174000,258771350,25850,25850,25850,25850,0
20250224,173900,258771350,25850,25850,25850,25850,0
20250224,173800,258771350,25850,25850,25850,25850,0
20250224,173700,258771350,25850,25850,25850,25850,0
20250224,173600,258771350,25850,25850,25850,25850,0
20250224,173500,258771350,25850,25850,25850,25850,0
20250224,173400,258771350,25850,25850,25850,25850,0
20250224,173300,258771350,25850,25850,25850,25850,0
20250224,173200,258771350,25850,25850,25850,25850,0
20250224,173100,258771350,25850,25850,25850,25850,0
20250224,173000,258771350,25850,25850,25850,25850,0
20250224,172900,258771350,25850,25850,25850,25850,0
20250224,172800,258771350,25850,25850,25850,25850,0
20250224,172700,258771350,25850,25850,25850,25850,0
20250224,172600,258771350,25850,25850,25850,25850,0
20250224,172500,258771350,25850,25850,25850,25850,0
20250224,172400,258771350,25850,25850,25850,25850,0
20250224,172300,258771350,25850,25850,25850,25850,0
20250224,172200,258771350,25850,25850,25850,25850,20
20250224,172100,258771350,25850,25850,25850,25850,0
20250224,172000,258771350,25850,25850,25850,25850,0
20250224,171900,258771350,25850,25850,25850,25850,0
20250224,171800,258771350,25850,25850,25850,25850,0
20250224,171700,258771350,25850,25850,25850,25850,0
20250224,171600,258771350,25850,25850,25850,25850,0
20250224,171500,258771350,25850,25850,25850,25850,0
20250224,171400,258771350,25850,25850,25850,25850,0
20250224,171300,258771350,25850,25850,25850,25850,0
20250224,171200,258771350,25850,25850,25850,25850,0
20250224,171100,258771350,25850,25850,25850,25850,0
20250224,171000,258771350,25850,25850,25850,25850,0
20250224,170900,258771350,25850,25850,25850,25850,0
20250224,170800,258771350,25850,25850,25850,25850,0
20250224,170700,258771350,25850,25850,25850,25850,0
20250224,170600,258771350,25850,25850,25850,25850,0
20250224,170500,258771350,25850,25850,25850,25850,0
20250224,170400,258771350,25850,25850,25850,25850,0
20250224,170300,258771350,25850,25850,25850,25850,0
20250224,170200,258771350,25850,25850,25850,25850,0
20250224,170100,258771350,25850,25850,25850,25850,0
20250224,170000,258771350,25850,25850,25850,25850,0
20250224,165900,258771350,25850,25850,25850,25850,0
20250224,165800,258771350,25850,25850,25850,25850,0
20250224,165700,258771350,25850,25850,25850,25850,0
20250224,165600,258771350,25850,25850,25850,25850,0
20250224,165500,258771350,25850,25850,25850,25850,0
20250224,165400,258771350,25850,25850,25850,25850,0
20250224,165300,258771350,25850,25850,25850,25850,0
20250224,165200,258771350,25850,25850,25850,25850,20
20250224,165100,258771350,25850,25850,25850,25850,0
20250224,165000,258771350,25850,25850,25850,25850,0
20250224,164900,258771350,25850,25850,25850,25850,0
20250224,164800,258771350,25850,25850,25850,25850,0
20250224,164700,258771350,25850,25850,25850,25850,0
20250224,164600,258771350,25850,25850,25850,25850,0
20250224,164500,258771350,25850,25850,25850,25850,0
20250224,164400,258771350,25850,25850,25850,25850,0
20250224,164300,258771350,25850,25850,25850,25850,0
20250224,164200,258771350,25850,25850,25850,25850,0
20250224,164100,258771350,25850,25850,25850,25850,0
20250224,164000,258771350,25850,25850,25850,25850,0
20250224,163900,258771350,25850,25850,25850,25850,0
20250224,163800,258771350,25850,25850,25850,25850,0
20250224,163700,258771350,25850,25850,25850,25850,0
20250224,163600,258771350,25850,25850,25850,25850,0
20250224,163500,258771350,25850,25850,25850,25850,0
20250224,163400,258771350,25850,25850,25850,25850,0
20250224,163300,258771350,25850,25850,25850,25850,0
20250224,163200,258771350,25850,25850,25850,25850,0
20250224,163100,258771350,25850,25850,25850,25850,0
20250224,163000,258771350,25850,25850,25850,25850,0
20250224,162900,258771350,25850,25850,25850,25850,0
20250224,162800,258771350,25850,25850,25850,25850,0
20250224,162700,258771350,25850,25850,25850,25850,0
20250224,162600,258771350,25850,25850,25850,25850,0
20250224,162500,258771350,25850,25850,25850,25850,0
20250224,162400,258771350,25850,25850,25850,25850,0
20250224,162300,258771350,25850,25850,25850,25850,0
20250224,162200,258771350,25850,25850,25850,25850,20
20250224,162100,258771350,25850,25850,25850,25850,0
20250224,162000,258771350,25850,25850,25850,25850,0
20250224,161900,258771350,25850,25850,25850,25850,0
20250224,161800,258771350,25850,25850,25850,25850,0
20250224,161700,258771350,25850,25850,25850,25850,0
20250224,161600,258771350,25850,25850,25850,25850,0
20250224,161500,258771350,25850,25850,25850,25850,0
20250224,161400,258771350,25850,25850,25850,25850,0
20250224,161300,258771350,25850,25850,25850,25850,0
20250224,161200,258771350,25850,25850,25850,25850,0
20250224,161100,258771350,25850,25850,25850,25850,0
20250224,161000,258771350,25850,25850,25850,25850,0
20250224,160900,258771350,25850,25850,25850,25850,0
20250224,160800,258771350,25850,25850,25850,25850,0
20250224,160700,258771350,25850,25850,25850,25850,0
20250224,160600,258771350,25850,25850,25850,25850,0
20250224,160500,258771350,25850,25850,25850,25850,0
20250224,160400,258771350,25850,25850,25850,25850,0
20250224,160300,258771350,25850,25850,25850,25850,0
20250224,160200,258771350,25850,25850,25850,25850,0
20250224,160100,258771350,25850,25850,25850,25850,0
20250224,160000,258771350,25850,25850,25850,25850,0
20250224,155900,258771350,25850,25850,25850,25850,0
20250224,155800,258771350,25850,25850,25850,25850,0
20250224,155700,258771350,25850,25850,25850,25850,0
20250224,155600,258771350,25850,25850,25850,25850,0
20250224,155500,258771350,25850,25850,25850,25850,0
20250224,155400,258771350,25850,25850,25850,25850,0
20250224,155300,258771350,25850,25850,25850,25850,0
20250224,155200,258771350,25850,25850,25850,25850,20
20250224,155100,258771350,25850,25850,25850,25850,0
20250224,155000,258771350,25850,25850,25850,25850,0
20250224,154900,258771350,25850,25850,25850,25850,0
20250224,154800,258771350,25850,25850,25850,25850,0
20250224,154700,258771350,25850,25850,25850,25850,0
20250224,154600,258771350,25850,25850,25850,25850,0
20250224,154500,258771350,25850,25850,25850,25850,0
20250224,154400,258771350,25850,25850,25850,25850,0
20250224,154300,258771350,25850,25850,25850,25850,0
20250224,154200,258771350,25850,25850,25850,25850,0
20250224,154100,258771350,25850,25850,25850,25850,0
20250224,154000,258771350,25850,25850,25850,25850,0
20250224,153900,258771350,25850,25850,25850,25850,0
20250224,153800,258771350,25850,25850,25850,25850,0
20250224,153700,258771350,25850,25850,25850,25850,0
20250224,153600,258771350,25850,25850,25850,25850,0
20250224,153500,258771350,25850,25850,25850,25850,0
20250224,153400,258771350,25850,25850,25850,25850,0
20250224,153300,258771350,25850,25850,25850,25850,0
20250224,153200,258771350,25850,25850,25850,25850,0
20250224,153100,258771350,25850,25850,25850,25850,0
20250224,153000,258771350,25850,25850,25850,25850,20
20250224,152900,258254350,25800,25800,25800,25800,0
20250224,152800,258254350,25800,25800,25800,25800,0
20250224,152700,258254350,25800,25800,25800,25800,0
20250224,152600,258254350,25800,25800,25800,25800,0
20250224,152500,258254350,25800,25800,25800,25800,0
20250224,152400,258254350,25800,25800,25800,25800,0
20250224,152300,258254350,25800,25800,25800,25800,0
20250224,152200,258254350,25800,25800,25800,25800,0
20250224,152100,258254350,25800,25800,25800,25800,0
20250224,152000,258254350,25800,25800,25800,25800,0
20250224,151900,258254350,25800,25800,25800,25800,0
20250224,151800,258254350,25800,25800,25800,25800,80
20250224,151700,256190350,25800,25650,25800,25650,50
20250224,151600,254907700,25800,25800,25800,25800,1
20250224,151500,254881900,25650,25650,25650,25650,0
20250224,151400,254881900,25650,25650,25650,25650,0
20250224,151300,254881900,25650,25650,25650,25650,0
20250224,151200,254881900,25650,25650,25650,25650,0
20250224,151100,254881900,25650,25650,25650,25650,0
20250224,151000,254881900,25650,25750,25750,25650,200
20250224,150900,249748750,25850,25800,25850,25800,165
20250224,150800,245483800,25850,25850,25850,25850,0
20250224,150700,245483800,25850,25850,25850,25850,2
20250224,150600,245432100,25750,25750,25750,25750,0
20250224,150500,245432100,25750,25750,25750,25750,0
20250224,150400,245432100,25750,25750,25750,25750,0
20250224,150300,245432100,25750,25750,25750,25750,0
20250224,150200,245432100,25750,25750,25750,25750,0
20250224,150100,245432100,25750,25750,25750,25750,3
20250224,150000,245354850,25750,25750,25750,25750,0
20250224,145900,245354850,25750,25750,25750,25750,0
20250224,145800,245354850,25750,25750,25750,25750,0
20250224,145700,245354850,25750,25750,25750,25750,0
20250224,145600,245354850,25750,25750,25750,25750,0
20250224,145500,245354850,25750,25750,25750,25750,69
20250224,145400,243578100,25750,25750,25750,25750,1
20250224,145300,243552350,25750,25750,25750,25750,0
20250224,145200,243552350,25750,25750,25750,25750,0
20250224,145100,243552350,25750,25750,25750,25750,0
20250224,145000,243552350,25750,25750,25750,25750,0
20250224,144900,243552350,25750,25750,25750,25750,0
20250224,144800,243552350,25750,25750,25750,25750,0
20250224,144700,243552350,25750,25750,25750,25750,0
20250224,144600,243552350,25750,25750,25750,25750,0
20250224,144500,243552350,25750,25750,25750,25750,0
20250224,144400,243552350,25750,25750,25750,25750,0
20250224,144300,243552350,25750,25750,25750,25750,0
20250224,144200,243552350,25750,25750,25750,25750,0
20250224,144100,243552350,25750,25750,25750,25750,106
20250224,144000,240822850,25700,25700,25700,25700,0
20250224,143900,240822850,25700,25700,25700,25700,0
20250224,143800,240822850,25700,25700,25700,25700,0
20250224,143700,240822850,25700,25700,25700,25700,0
20250224,143600,240822850,25700,25700,25700,25700,0
20250224,143500,240822850,25700,25700,25700,25700,0
20250224,143400,240822850,25700,25700,25700,25700,0
20250224,143300,240822850,25700,25700,25700,25700,0
20250224,143200,240822850,25700,25700,25700,25700,0
20250224,143100,240822850,25700,25700,25700,25700,3
20250224,143000,240745750,25750,25750,25750,25750,0
20250224,142900,240745750,25750,25750,25750,25750,0
20250224,142800,240745750,25750,25750,25750,25750,0
20250224,142700,240745750,25750,25750,25750,25750,0
20250224,142600,240745750,25750,25750,25750,25750,0
20250224,142500,240745750,25750,25750,25750,25750,0
20250224,142400,240745750,25750,25750,25750,25750,0
20250224,142300,240745750,25750,25750,25750,25750,0
20250224,142200,240745750,25750,25750,25750,25750,0
20250224,142100,240745750,25750,25750,25750,25750,0
20250224,142000,240745750,25750,25750,25750,25750,0
20250224,141900,240745750,25750,25750,25750,25750,0
20250224,141800,240745750,25750,25750,25750,25750,1
20250224,141700,240720000,25700,25700,25700,25700,0
20250224,141600,240720000,25700,25700,25700,25700,28
20250224,141500,240000400,25700,25700,25700,25700,100
20250224,141400,237430400,25750,25750,25750,25750,0
20250224,141300,237430400,25750,25750,25750,25750,0
20250224,141200,237430400,25750,25750,25750,25750,0
20250224,141100,237430400,25750,25750,25750,25750,0
20250224,141000,237430400,25750,25750,25750,25750,0
20250224,140900,237430400,25750,25750,25750,25750,0
20250224,140800,237430400,25750,25750,25750,25750,0
20250224,140700,237430400,25750,25750,25750,25750,253
20250224,140600,230915650,25750,25750,25750,25750,0
20250224,140500,230915650,25750,25750,25750,25750,0
20250224,140400,230915650,25750,25750,25750,25750,0
20250224,140300,230915650,25750,25750,25750,25750,0
20250224,140200,230915650,25750,25750,25750,25750,0
20250224,140100,230915650,25750,25750,25750,25750,2
20250224,140000,230864150,25700,25700,25700,25700,0
20250224,135900,230864150,25700,25700,25700,25700,0
20250224,135800,230864150,25700,25700,25700,25700,0
20250224,135700,230864150,25700,25700,25700,25700,5
20250224,135600,230735650,25700,25700,25700,25700,0
20250224,135500,230735650,25700,25700,25700,25700,0
20250224,135400,230735650,25700,25700,25700,25700,0
20250224,135300,230735650,25700,25700,25700,25700,0
20250224,135200,230735650,25700,25700,25700,25700,0
20250224,135100,230735650,25700,25700,25700,25700,1
20250224,135000,230709950,25700,25700,25700,25700,160
20250224,134900,226597950,25700,25700,25700,25700,80
20250224,134800,224541950,25700,25700,25700,25700,0
20250224,134700,224541950,25700,25700,25700,25700,0
20250224,134600,224541950,25700,25700,25700,25700,0
20250224,134500,224541950,25700,25700,25700,25700,0
20250224,134400,224541950,25700,25700,25700,25700,0
20250224,134300,224541950,25700,25700,25700,25700,350
20250224,134200,215546950,25700,25700,25700,25700,0
20250224,134100,215546950,25700,25700,25700,25700,0
20250224,134000,215546950,25700,25700,25700,25700,200
20250224,133900,210406950,25700,25700,25700,25700,0
20250224,133800,210406950,25700,25700,25700,25700,0
20250224,133700,210406950,25700,25800,25800,25700,171
20250224,133600,206011650,25700,25700,25700,25700,0
20250224,133500,206011650,25700,25700,25700,25700,0
20250224,133400,206011650,25700,25700,25700,25700,0
20250224,133300,206011650,25700,25700,25700,25700,38
20250224,133200,205035050,25750,25750,25750,25750,0
20250224,133100,205035050,25750,25750,25750,25750,0
20250224,133000,205035050,25750,25750,25750,25750,6
20250224,132900,204880550,25750,25750,25750,25750,89
20250224,132800,202588800,25800,25800,25800,25800,0
20250224,132700,202588800,25800,25800,25800,25800,0
20250224,132600,202588800,25800,25800,25800,25800,0
20250224,132500,202588800,25800,25800,25800,25800,0
20250224,132400,202588800,25800,25800,25800,25800,50
20250224,132300,201298800,25800,25800,25800,25800,0
20250224,132200,201298800,25800,25800,25800,25800,0
20250224,132100,201298800,25800,25800,25800,25800,0
20250224,132000,201298800,25800,25800,25800,25800,0
20250224,131900,201298800,25800,25800,25800,25800,5
20250224,131800,201169800,25800,25800,25800,25800,1
20250224,131700,201144000,25800,25800,25800,25800,1
20250224,131600,201118200,25800,25800,25800,25800,0
20250224,131500,201118200,25800,25800,25800,25800,40
20250224,131400,200086200,25750,25750,25750,25750,0
20250224,131300,200086200,25750,25750,25750,25750,0
20250224,131200,200086200,25750,25750,25750,25750,0
20250224,131100,200086200,25750,25750,25750,25750,4
20250224,131000,199983200,25800,25800,25800,25800,0
20250224,130900,199983200,25800,25800,25800,25800,70
20250224,130800,198177200,25800,25800,25800,25800,0
20250224,130700,198177200,25800,25800,25800,25800,0
20250224,130600,198177200,25800,25800,25800,25800,0
20250224,130500,198177200,25800,25800,25800,25800,2
20250224,130400,198125600,25800,25800,25800,25800,9
20250224,130300,197893400,25800,25800,25800,25800,0
20250224,130200,197893400,25800,25800,25800,25800,2
20250224,130100,197841800,25750,25750,25750,25750,0
20250224,130000,197841800,25750,25750,25750,25750,1
20250224,125900,197816050,25800,25800,25800,25800,0
20250224,125800,197816050,25800,25800,25800,25800,0
20250224,125700,197816050,25800,25800,25800,25800,0
20250224,125600,197816050,25800,25800,25800,25800,0
20250224,125500,197816050,25800,25800,25800,25800,0
20250224,125400,197816050,25800,25800,25800,25800,0
20250224,125300,197816050,25800,25800,25800,25800,1
20250224,125200,197790250,25750,25750,25750,25750,0
20250224,125100,197790250,25750,25750,25750,25750,1
20250224,125000,197764500,25750,25750,25750,25750,0
20250224,124900,197764500,25750,25750,25750,25750,0
20250224,124800,197764500,25750,25750,25750,25750,0
20250224,124700,197764500,25750,25750,25750,25750,0
20250224,124600,197764500,25750,25750,25750,25750,20
20250224,124500,197249500,25750,25850,25850,25750,10
20250224,124400,196991800,25850,25850,25850,25850,95
20250224,124300,194536050,25800,25800,25800,25800,0
20250224,124200,194536050,25800,25800,25800,25800,0
20250224,124100,194536050,25800,25800,25800,25800,0
20250224,124000,194536050,25800,25800,25800,25800,5
20250224,123900,194407050,25800,25800,25800,25800,0
20250224,123800,194407050,25800,25800,25800,25800,0
20250224,123700,194407050,25800,25800,25800,25800,0
20250224,123600,194407050,25800,25800,25800,25800,0
20250224,123500,194407050,25800,25800,25800,25800,49
20250224,123400,193142850,25800,25800,25800,25800,48
20250224,123300,191904450,25800,25800,25800,25800,51
20250224,123200,190588650,25800,25800,25800,25800,0
20250224,123100,190588650,25800,25850,25850,25800,42
20250224,123000,189503050,25850,25850,25850,25850,80
20250224,122900,187435050,25850,25850,25850,25850,0
20250224,122800,187435050,25850,25850,25850,25850,0
20250224,122700,187435050,25850,25850,25850,25850,0
20250224,122600,187435050,25850,25850,25850,25850,0
20250224,122500,187435050,25850,25850,25850,25850,5
20250224,122400,187305800,25850,25850,25850,25850,0
20250224,122300,187305800,25850,25850,25850,25850,0
20250224,122200,187305800,25850,25850,25850,25850,1
20250224,122100,187279950,25850,25850,25850,25850,0
20250224,122000,187279950,25850,25850,25850,25850,20
20250224,121900,186762950,25750,25750,25750,25750,30
20250224,121800,185990450,25850,25850,25850,25850,25
20250224,121700,185344200,25850,25850,25850,25850,0
20250224,121600,185344200,25850,25850,25850,25850,55
20250224,121500,183922450,25750,25750,25750,25750,0
20250224,121400,183922450,25750,25750,25750,25750,0
20250224,121300,183922450,25750,25750,25750,25750,0
20250224,121200,183922450,25750,25750,25750,25750,0
20250224,121100,183922450,25750,25750,25750,25750,45
20250224,121000,182763700,25750,25750,25750,25750,0
20250224,120900,182763700,25750,25750,25750,25750,283
20250224,120800,175476450,25800,25800,25800,25800,7
20250224,120700,175295850,25750,25700,25750,25700,45
20250224,120600,174137950,25750,25750,25750,25750,0
20250224,120500,174137950,25750,25750,25750,25750,49
20250224,120400,172876200,25750,25750,25750,25750,0
20250224,120300,172876200,25750,25750,25750,25750,0
20250224,120200,172876200,25750,25750,25750,25750,0
20250224,120100,172876200,25750,25750,25750,25750,0
20250224,120000,172876200,25750,25750,25750,25750,0
20250224,115900,172876200,25750,25750,25750,25750,1
20250224,115800,172850450,25750,25750,25750,25750,0
20250224,115700,172850450,25750,25750,25750,25750,0
20250224,115600,172850450,25750,25750,25750,25750,0
20250224,115500,172850450,25750,25750,25750,25750,0
20250224,115400,172850450,25750,25750,25750,25750,50
20250224,115300,171562950,25750,25750,25750,25750,0
20250224,115200,171562950,25750,25750,25750,25750,0
20250224,115100,171562950,25750,25750,25750,25750,0
20250224,115000,171562950,25750,25750,25750,25750,0
20250224,114900,171562950,25750,25800,25800,25750,20
20250224,114800,171047850,25750,25750,25750,25750,20
20250224,114700,170532850,25750,25750,25750,25750,0
20250224,114600,170532850,25750,25750,25750,25750,1
20250224,114500,170507100,25750,25800,25800,25750,100
20250224,114400,167929200,25800,25800,25800,25800,0
20250224,114300,167929200,25800,25800,25800,25800,0
20250224,114200,167929200,25800,25800,25800,25800,0
20250224,114100,167929200,25800,25800,25800,25800,0
20250224,114000,167929200,25800,25800,25800,25800,0
20250224,113900,167929200,25800,25800,25800,25800,0
20250224,113800,167929200,25800,25800,25800,25800,0
20250224,113700,167929200,25800,25800,25800,25800,0
20250224,113600,167929200,25800,25800,25800,25800,0
20250224,113500,167929200,25800,25800,25800,25800,0
20250224,113400,167929200,25800,25800,25800,25800,0
20250224,113300,167929200,25800,25850,25850,25800,130
20250224,113200,164570650,25800,25800,25800,25800,121
20250224,113100,161448850,25750,25750,25750,25750,0
20250224,113000,161448850,25750,25750,25750,25750,29
20250224,112900,160702100,25800,25800,25800,25800,0
20250224,112800,160702100,25800,25800,25800,25800,34
20250224,112700,159824900,25850,25850,25850,25850,155
20250224,112600,155818150,25900,25900,25950,25900,121
20250224,112500,152681700,25900,25800,26000,25800,1985
20250224,112400,101243450,25800,25800,25800,25800,313
20250224,112300,93168050,25800,25750,25800,25750,901
20250224,112200,69947600,25600,25600,25600,25600,0
20250224,112100,69947600,25600,25600,25600,25600,0
20250224,112000,69947600,25600,25600,25600,25600,0
20250224,111900,69947600,25600,25600,25600,25600,0
20250224,111800,69947600,25600,25600,25600,25600,0
20250224,111700,69947600,25600,25600,25600,25600,0
20250224,111600,69947600,25600,25600,25600,25600,0
20250224,111500,69947600,25600,25600,25600,25600,40
20250224,111400,68923600,25600,25600,25600,25600,0
20250224,111300,68923600,25600,25600,25600,25600,0
20250224,111200,68923600,25600,25600,25600,25600,0
20250224,111100,68923600,25600,25600,25600,25600,0
20250224,111000,68923600,25600,25600,25600,25600,0
20250224,110900,68923600,25600,25600,25600,25600,0
20250224,110800,68923600,25600,25600,25600,25600,0
20250224,110700,68923600,25600,25600,25600,25600,24
20250224,110600,68309200,25700,25700,25700,25700,0
20250224,110500,68309200,25700,25700,25700,25700,17
20250224,110400,67872300,25700,25700,25700,25700,0
20250224,110300,67872300,25700,25700,25700,25700,14
20250224,110200,67512500,25700,25700,25700,25700,7
20250224,110100,67332600,25750,25750,25750,25750,0
20250224,110000,67332600,25750,25700,25750,25700,301
20250224,105900,59581900,25700,25700,25700,25700,36
20250224,105800,58656700,25650,25650,25650,25650,0
20250224,105700,58656700,25650,25650,25650,25650,0
20250224,105600,58656700,25650,25650,25650,25650,0
20250224,105500,58656700,25650,25650,25650,25650,0
20250224,105400,58656700,25650,25650,25650,25650,0
20250224,105300,58656700,25650,25650,25650,25650,57
20250224,105200,57194650,25600,25600,25600,25600,0
20250224,105100,57194650,25600,25600,25600,25600,333
20250224,105000,48669850,25600,25600,25600,25600,5
20250224,104900,48541850,25550,25550,25550,25550,0
20250224,104800,48541850,25550,25550,25550,25550,104
20250224,104700,45884650,25600,25600,25600,25600,0
20250224,104600,45884650,25600,25600,25600,25600,0
20250224,104500,45884650,25600,25600,25600,25600,0
20250224,104400,45884650,25600,25600,25600,25600,0
20250224,104300,45884650,25600,25600,25600,25600,0
20250224,104200,45884650,25600,25600,25600,25600,0
20250224,104100,45884650,25600,25600,25600,25600,0
20250224,104000,45884650,25600,25600,25600,25600,0
20250224,103900,45884650,25600,25600,25600,25600,1
20250224,103800,45859050,25600,25600,25600,25600,0
20250224,103700,45859050,25600,25600,25600,25600,0
20250224,103600,45859050,25600,25600,25600,25600,0
20250224,103500,45859050,25600,25600,25600,25600,4
20250224,103400,45756650,25600,25600,25600,25600,0
20250224,103300,45756650,25600,25600,25600,25600,0
20250224,103200,45756650,25600,25600,25600,25600,0
20250224,103100,45756650,25600,25600,25600,25600,0
20250224,103000,45756650,25600,25600,25600,25600,0
20250224,102900,45756650,25600,25600,25600,25600,20
20250224,102800,45244650,25550,25550,25550,25550,0
20250224,102700,45244650,25550,25550,25550,25550,0
20250224,102600,45244650,25550,25550,25550,25550,241
20250224,102500,39087100,25550,25550,25550,25550,0
20250224,102400,39087100,25550,25550,25550,25550,0
20250224,102300,39087100,25550,25550,25550,25550,0
20250224,102200,39087100,25550,25550,25550,25550,20
20250224,102100,38576100,25550,25550,25550,25550,0
20250224,102000,38576100,25550,25550,25550,25550,20
20250224,101900,38065100,25550,25550,25550,25550,90
20250224,101800,35765600,25600,25600,25600,25600,30
20250224,101700,34997600,25550,25550,25550,25550,10
20250224,101600,34742100,25600,25600,25600,25600,10
20250224,101500,34486100,25550,25550,25550,25550,0
20250224,101400,34486100,25550,25550,25550,25550,0
20250224,101300,34486100,25550,25550,25550,25550,0
20250224,101200,34486100,25550,25550,25550,25550,0
20250224,101100,34486100,25550,25550,25550,25550,0
20250224,101000,34486100,25550,25550,25550,25550,0
20250224,100900,34486100,25550,25550,25550,25550,21
20250224,100800,33949550,25650,25650,25650,25650,33
20250224,100700,33103100,25650,25650,25650,25650,0
20250224,100600,33103100,25650,25650,25650,25650,0
20250224,100500,33103100,25650,25650,25650,25650,0
20250224,100400,33103100,25650,25650,25650,25650,8
20250224,100300,32897900,25600,25600,25600,25600,11
20250224,100200,32616300,25650,25650,25650,25650,0
20250224,100100,32616300,25650,25650,25650,25650,0
20250224,100000,32616300,25650,25650,25650,25650,1
20250224,095900,32590650,25650,25650,25650,25650,0
20250224,095800,32590650,25650,25650,25650,25650,195
20250224,095700,27588900,25750,25750,25750,25750,0
20250224,095600,27588900,25750,25750,25750,25750,0
20250224,095500,27588900,25750,25750,25750,25750,0
20250224,095400,27588900,25750,25750,25750,25750,0
20250224,095300,27588900,25750,25750,25750,25750,0
20250224,095200,27588900,25750,25750,25750,25750,0
20250224,095100,27588900,25750,25750,25750,25700,45
20250224,095000,26430350,25600,25600,25600,25600,0
20250224,094900,26430350,25600,25600,25600,25600,0
20250224,094800,26430350,25600,25600,25600,25600,0
20250224,094700,26430350,25600,25600,25600,25600,0
20250224,094600,26430350,25600,25600,25600,25600,0
20250224,094500,26430350,25600,25600,25600,25600,0
20250224,094400,26430350,25600,25600,25600,25600,0
20250224,094300,26430350,25600,25750,25750,25600,3
20250224,094200,26353250,25750,25750,25750,25750,44
20250224,094100,25220250,25600,25600,25600,25600,68
20250224,094000,23479450,25750,25700,25750,25700,143
20250224,093900,19797800,25700,25700,25700,25700,37
20250224,093800,18846900,25700,25700,25700,25700,1
20250224,093700,18821200,25700,25700,25700,25700,0
20250224,093600,18821200,25700,25700,25700,25700,0
20250224,093500,18821200,25700,25700,25700,25700,0
20250224,093400,18821200,25700,25700,25700,25700,0
20250224,093300,18821200,25700,25700,25700,25700,0
20250224,093200,18821200,25700,25700,25700,25700,0
20250224,093100,18821200,25700,25700,25700,25700,0
20250224,093000,18821200,25700,25700,25700,25700,10
20250224,092900,18564200,25700,25700,25700,25700,0
20250224,092800,18564200,25700,25700,25700,25700,0
20250224,092700,18564200,25700,25700,25700,25700,11
20250224,092600,18281500,25500,25550,25550,25500,56
20250224,092500,16851700,25700,25700,25700,25700,19
20250224,092400,16363400,25550,25550,25550,25550,0
20250224,092300,16363400,25550,25550,25550,25550,24
20250224,092200,15750200,25550,25550,25550,25550,0
20250224,092100,15750200,25550,25550,25550,25550,0
20250224,092000,15750200,25550,25550,25550,25550,10
20250224,091900,15494700,25550,25700,25700,25550,94
20250224,091800,13080100,25550,25550,25550,25550,0
20250224,091700,13080100,25550,25550,25550,25550,0
20250224,091600,13080100,25550,25600,25700,25550,70
20250224,091500,11287600,25550,25550,25550,25550,12
20250224,091400,10981000,25500,25450,25500,25450,194
20250224,091300,6043000,25500,25500,25500,25500,75
20250224,091200,4130500,25500,25500,25500,25500,10
20250224,091100,3875500,25550,25550,25550,25550,0
20250224,091000,3875500,25550,25550,25550,25550,3
20250224,090900,3798850,25550,25550,25550,25550,0
20250224,090800,3798850,25550,25550,25550,25550,1
20250224,090700,3773300,25550,25550,25550,25550,7
20250224,090600,3594450,25450,25500,25500,25450,90
20250224,090500,1301450,25550,25550,25550,25550,19
20250224,090400,816000,25500,25500,25500,25500,4
20250224,090300,714000,25500,25500,25500,25500,0
20250224,090200,714000,25500,25500,25500,25500,5
20250224,090100,586500,25500,25500,25500,25500,20
20250224,090000,76500,25500,25500,25500,25500,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 192200 258771350 25850 25850 25850 25850 20
3 20250224 192100 258771350 25850 25850 25850 25850 0
4 20250224 192000 258771350 25850 25850 25850 25850 0
5 20250224 191900 258771350 25850 25850 25850 25850 0
6 20250224 191800 258771350 25850 25850 25850 25850 0
7 20250224 191700 258771350 25850 25850 25850 25850 0
8 20250224 191600 258771350 25850 25850 25850 25850 0
9 20250224 191500 258771350 25850 25850 25850 25850 0
10 20250224 191400 258771350 25850 25850 25850 25850 0
11 20250224 191300 258771350 25850 25850 25850 25850 0
12 20250224 191200 258771350 25850 25850 25850 25850 0
13 20250224 191100 258771350 25850 25850 25850 25850 0
14 20250224 191000 258771350 25850 25850 25850 25850 0
15 20250224 190900 258771350 25850 25850 25850 25850 0
16 20250224 190800 258771350 25850 25850 25850 25850 0
17 20250224 190700 258771350 25850 25850 25850 25850 0
18 20250224 190600 258771350 25850 25850 25850 25850 0
19 20250224 190500 258771350 25850 25850 25850 25850 0
20 20250224 190400 258771350 25850 25850 25850 25850 0
21 20250224 190300 258771350 25850 25850 25850 25850 0
22 20250224 190200 258771350 25850 25850 25850 25850 0
23 20250224 190100 258771350 25850 25850 25850 25850 0
24 20250224 190000 258771350 25850 25850 25850 25850 0
25 20250224 185900 258771350 25850 25850 25850 25850 0
26 20250224 185800 258771350 25850 25850 25850 25850 0
27 20250224 185700 258771350 25850 25850 25850 25850 0
28 20250224 185600 258771350 25850 25850 25850 25850 0
29 20250224 185500 258771350 25850 25850 25850 25850 0
30 20250224 185400 258771350 25850 25850 25850 25850 0
31 20250224 185300 258771350 25850 25850 25850 25850 0
32 20250224 185200 258771350 25850 25850 25850 25850 20
33 20250224 185100 258771350 25850 25850 25850 25850 0
34 20250224 185000 258771350 25850 25850 25850 25850 0
35 20250224 184900 258771350 25850 25850 25850 25850 0
36 20250224 184800 258771350 25850 25850 25850 25850 0
37 20250224 184700 258771350 25850 25850 25850 25850 0
38 20250224 184600 258771350 25850 25850 25850 25850 0
39 20250224 184500 258771350 25850 25850 25850 25850 0
40 20250224 184400 258771350 25850 25850 25850 25850 0
41 20250224 184300 258771350 25850 25850 25850 25850 0
42 20250224 184200 258771350 25850 25850 25850 25850 0
43 20250224 184100 258771350 25850 25850 25850 25850 0
44 20250224 184000 258771350 25850 25850 25850 25850 0
45 20250224 183900 258771350 25850 25850 25850 25850 0
46 20250224 183800 258771350 25850 25850 25850 25850 0
47 20250224 183700 258771350 25850 25850 25850 25850 0
48 20250224 183600 258771350 25850 25850 25850 25850 0
49 20250224 183500 258771350 25850 25850 25850 25850 0
50 20250224 183400 258771350 25850 25850 25850 25850 0
51 20250224 183300 258771350 25850 25850 25850 25850 0
52 20250224 183200 258771350 25850 25850 25850 25850 0
53 20250224 183100 258771350 25850 25850 25850 25850 0
54 20250224 183000 258771350 25850 25850 25850 25850 0
55 20250224 182900 258771350 25850 25850 25850 25850 0
56 20250224 182800 258771350 25850 25850 25850 25850 0
57 20250224 182700 258771350 25850 25850 25850 25850 0
58 20250224 182600 258771350 25850 25850 25850 25850 0
59 20250224 182500 258771350 25850 25850 25850 25850 0
60 20250224 182400 258771350 25850 25850 25850 25850 0
61 20250224 182300 258771350 25850 25850 25850 25850 0
62 20250224 182200 258771350 25850 25850 25850 25850 20
63 20250224 182100 258771350 25850 25850 25850 25850 0
64 20250224 182000 258771350 25850 25850 25850 25850 0
65 20250224 181900 258771350 25850 25850 25850 25850 0
66 20250224 181800 258771350 25850 25850 25850 25850 0
67 20250224 181700 258771350 25850 25850 25850 25850 0
68 20250224 181600 258771350 25850 25850 25850 25850 0
69 20250224 181500 258771350 25850 25850 25850 25850 0
70 20250224 181400 258771350 25850 25850 25850 25850 0
71 20250224 181300 258771350 25850 25850 25850 25850 0
72 20250224 181200 258771350 25850 25850 25850 25850 0
73 20250224 181100 258771350 25850 25850 25850 25850 0
74 20250224 181000 258771350 25850 25850 25850 25850 0
75 20250224 180900 258771350 25850 25850 25850 25850 0
76 20250224 180800 258771350 25850 25850 25850 25850 0
77 20250224 180700 258771350 25850 25850 25850 25850 0
78 20250224 180600 258771350 25850 25850 25850 25850 0
79 20250224 180500 258771350 25850 25850 25850 25850 0
80 20250224 180400 258771350 25850 25850 25850 25850 0
81 20250224 180300 258771350 25850 25850 25850 25850 0
82 20250224 180200 258771350 25850 25850 25850 25850 0
83 20250224 180100 258771350 25850 25850 25850 25850 0
84 20250224 180000 258771350 25850 25850 25850 25850 0
85 20250224 175900 258771350 25850 25850 25850 25850 0
86 20250224 175800 258771350 25850 25850 25850 25850 0
87 20250224 175700 258771350 25850 25850 25850 25850 0
88 20250224 175600 258771350 25850 25850 25850 25850 0
89 20250224 175500 258771350 25850 25850 25850 25850 0
90 20250224 175400 258771350 25850 25850 25850 25850 0
91 20250224 175300 258771350 25850 25850 25850 25850 0
92 20250224 175200 258771350 25850 25850 25850 25850 20
93 20250224 175100 258771350 25850 25850 25850 25850 0
94 20250224 175000 258771350 25850 25850 25850 25850 0
95 20250224 174900 258771350 25850 25850 25850 25850 0
96 20250224 174800 258771350 25850 25850 25850 25850 0
97 20250224 174700 258771350 25850 25850 25850 25850 0
98 20250224 174600 258771350 25850 25850 25850 25850 0
99 20250224 174500 258771350 25850 25850 25850 25850 0
100 20250224 174400 258771350 25850 25850 25850 25850 0
101 20250224 174300 258771350 25850 25850 25850 25850 0
102 20250224 174200 258771350 25850 25850 25850 25850 0
103 20250224 174100 258771350 25850 25850 25850 25850 0
104 20250224 174000 258771350 25850 25850 25850 25850 0
105 20250224 173900 258771350 25850 25850 25850 25850 0
106 20250224 173800 258771350 25850 25850 25850 25850 0
107 20250224 173700 258771350 25850 25850 25850 25850 0
108 20250224 173600 258771350 25850 25850 25850 25850 0
109 20250224 173500 258771350 25850 25850 25850 25850 0
110 20250224 173400 258771350 25850 25850 25850 25850 0
111 20250224 173300 258771350 25850 25850 25850 25850 0
112 20250224 173200 258771350 25850 25850 25850 25850 0
113 20250224 173100 258771350 25850 25850 25850 25850 0
114 20250224 173000 258771350 25850 25850 25850 25850 0
115 20250224 172900 258771350 25850 25850 25850 25850 0
116 20250224 172800 258771350 25850 25850 25850 25850 0
117 20250224 172700 258771350 25850 25850 25850 25850 0
118 20250224 172600 258771350 25850 25850 25850 25850 0
119 20250224 172500 258771350 25850 25850 25850 25850 0
120 20250224 172400 258771350 25850 25850 25850 25850 0
121 20250224 172300 258771350 25850 25850 25850 25850 0
122 20250224 172200 258771350 25850 25850 25850 25850 20
123 20250224 172100 258771350 25850 25850 25850 25850 0
124 20250224 172000 258771350 25850 25850 25850 25850 0
125 20250224 171900 258771350 25850 25850 25850 25850 0
126 20250224 171800 258771350 25850 25850 25850 25850 0
127 20250224 171700 258771350 25850 25850 25850 25850 0
128 20250224 171600 258771350 25850 25850 25850 25850 0
129 20250224 171500 258771350 25850 25850 25850 25850 0
130 20250224 171400 258771350 25850 25850 25850 25850 0
131 20250224 171300 258771350 25850 25850 25850 25850 0
132 20250224 171200 258771350 25850 25850 25850 25850 0
133 20250224 171100 258771350 25850 25850 25850 25850 0
134 20250224 171000 258771350 25850 25850 25850 25850 0
135 20250224 170900 258771350 25850 25850 25850 25850 0
136 20250224 170800 258771350 25850 25850 25850 25850 0
137 20250224 170700 258771350 25850 25850 25850 25850 0
138 20250224 170600 258771350 25850 25850 25850 25850 0
139 20250224 170500 258771350 25850 25850 25850 25850 0
140 20250224 170400 258771350 25850 25850 25850 25850 0
141 20250224 170300 258771350 25850 25850 25850 25850 0
142 20250224 170200 258771350 25850 25850 25850 25850 0
143 20250224 170100 258771350 25850 25850 25850 25850 0
144 20250224 170000 258771350 25850 25850 25850 25850 0
145 20250224 165900 258771350 25850 25850 25850 25850 0
146 20250224 165800 258771350 25850 25850 25850 25850 0
147 20250224 165700 258771350 25850 25850 25850 25850 0
148 20250224 165600 258771350 25850 25850 25850 25850 0
149 20250224 165500 258771350 25850 25850 25850 25850 0
150 20250224 165400 258771350 25850 25850 25850 25850 0
151 20250224 165300 258771350 25850 25850 25850 25850 0
152 20250224 165200 258771350 25850 25850 25850 25850 20
153 20250224 165100 258771350 25850 25850 25850 25850 0
154 20250224 165000 258771350 25850 25850 25850 25850 0
155 20250224 164900 258771350 25850 25850 25850 25850 0
156 20250224 164800 258771350 25850 25850 25850 25850 0
157 20250224 164700 258771350 25850 25850 25850 25850 0
158 20250224 164600 258771350 25850 25850 25850 25850 0
159 20250224 164500 258771350 25850 25850 25850 25850 0
160 20250224 164400 258771350 25850 25850 25850 25850 0
161 20250224 164300 258771350 25850 25850 25850 25850 0
162 20250224 164200 258771350 25850 25850 25850 25850 0
163 20250224 164100 258771350 25850 25850 25850 25850 0
164 20250224 164000 258771350 25850 25850 25850 25850 0
165 20250224 163900 258771350 25850 25850 25850 25850 0
166 20250224 163800 258771350 25850 25850 25850 25850 0
167 20250224 163700 258771350 25850 25850 25850 25850 0
168 20250224 163600 258771350 25850 25850 25850 25850 0
169 20250224 163500 258771350 25850 25850 25850 25850 0
170 20250224 163400 258771350 25850 25850 25850 25850 0
171 20250224 163300 258771350 25850 25850 25850 25850 0
172 20250224 163200 258771350 25850 25850 25850 25850 0
173 20250224 163100 258771350 25850 25850 25850 25850 0
174 20250224 163000 258771350 25850 25850 25850 25850 0
175 20250224 162900 258771350 25850 25850 25850 25850 0
176 20250224 162800 258771350 25850 25850 25850 25850 0
177 20250224 162700 258771350 25850 25850 25850 25850 0
178 20250224 162600 258771350 25850 25850 25850 25850 0
179 20250224 162500 258771350 25850 25850 25850 25850 0
180 20250224 162400 258771350 25850 25850 25850 25850 0
181 20250224 162300 258771350 25850 25850 25850 25850 0
182 20250224 162200 258771350 25850 25850 25850 25850 20
183 20250224 162100 258771350 25850 25850 25850 25850 0
184 20250224 162000 258771350 25850 25850 25850 25850 0
185 20250224 161900 258771350 25850 25850 25850 25850 0
186 20250224 161800 258771350 25850 25850 25850 25850 0
187 20250224 161700 258771350 25850 25850 25850 25850 0
188 20250224 161600 258771350 25850 25850 25850 25850 0
189 20250224 161500 258771350 25850 25850 25850 25850 0
190 20250224 161400 258771350 25850 25850 25850 25850 0
191 20250224 161300 258771350 25850 25850 25850 25850 0
192 20250224 161200 258771350 25850 25850 25850 25850 0
193 20250224 161100 258771350 25850 25850 25850 25850 0
194 20250224 161000 258771350 25850 25850 25850 25850 0
195 20250224 160900 258771350 25850 25850 25850 25850 0
196 20250224 160800 258771350 25850 25850 25850 25850 0
197 20250224 160700 258771350 25850 25850 25850 25850 0
198 20250224 160600 258771350 25850 25850 25850 25850 0
199 20250224 160500 258771350 25850 25850 25850 25850 0
200 20250224 160400 258771350 25850 25850 25850 25850 0
201 20250224 160300 258771350 25850 25850 25850 25850 0
202 20250224 160200 258771350 25850 25850 25850 25850 0
203 20250224 160100 258771350 25850 25850 25850 25850 0
204 20250224 160000 258771350 25850 25850 25850 25850 0
205 20250224 155900 258771350 25850 25850 25850 25850 0
206 20250224 155800 258771350 25850 25850 25850 25850 0
207 20250224 155700 258771350 25850 25850 25850 25850 0
208 20250224 155600 258771350 25850 25850 25850 25850 0
209 20250224 155500 258771350 25850 25850 25850 25850 0
210 20250224 155400 258771350 25850 25850 25850 25850 0
211 20250224 155300 258771350 25850 25850 25850 25850 0
212 20250224 155200 258771350 25850 25850 25850 25850 20
213 20250224 155100 258771350 25850 25850 25850 25850 0
214 20250224 155000 258771350 25850 25850 25850 25850 0
215 20250224 154900 258771350 25850 25850 25850 25850 0
216 20250224 154800 258771350 25850 25850 25850 25850 0
217 20250224 154700 258771350 25850 25850 25850 25850 0
218 20250224 154600 258771350 25850 25850 25850 25850 0
219 20250224 154500 258771350 25850 25850 25850 25850 0
220 20250224 154400 258771350 25850 25850 25850 25850 0
221 20250224 154300 258771350 25850 25850 25850 25850 0
222 20250224 154200 258771350 25850 25850 25850 25850 0
223 20250224 154100 258771350 25850 25850 25850 25850 0
224 20250224 154000 258771350 25850 25850 25850 25850 0
225 20250224 153900 258771350 25850 25850 25850 25850 0
226 20250224 153800 258771350 25850 25850 25850 25850 0
227 20250224 153700 258771350 25850 25850 25850 25850 0
228 20250224 153600 258771350 25850 25850 25850 25850 0
229 20250224 153500 258771350 25850 25850 25850 25850 0
230 20250224 153400 258771350 25850 25850 25850 25850 0
231 20250224 153300 258771350 25850 25850 25850 25850 0
232 20250224 153200 258771350 25850 25850 25850 25850 0
233 20250224 153100 258771350 25850 25850 25850 25850 0
234 20250224 153000 258771350 25850 25850 25850 25850 20
235 20250224 152900 258254350 25800 25800 25800 25800 0
236 20250224 152800 258254350 25800 25800 25800 25800 0
237 20250224 152700 258254350 25800 25800 25800 25800 0
238 20250224 152600 258254350 25800 25800 25800 25800 0
239 20250224 152500 258254350 25800 25800 25800 25800 0
240 20250224 152400 258254350 25800 25800 25800 25800 0
241 20250224 152300 258254350 25800 25800 25800 25800 0
242 20250224 152200 258254350 25800 25800 25800 25800 0
243 20250224 152100 258254350 25800 25800 25800 25800 0
244 20250224 152000 258254350 25800 25800 25800 25800 0
245 20250224 151900 258254350 25800 25800 25800 25800 0
246 20250224 151800 258254350 25800 25800 25800 25800 80
247 20250224 151700 256190350 25800 25650 25800 25650 50
248 20250224 151600 254907700 25800 25800 25800 25800 1
249 20250224 151500 254881900 25650 25650 25650 25650 0
250 20250224 151400 254881900 25650 25650 25650 25650 0
251 20250224 151300 254881900 25650 25650 25650 25650 0
252 20250224 151200 254881900 25650 25650 25650 25650 0
253 20250224 151100 254881900 25650 25650 25650 25650 0
254 20250224 151000 254881900 25650 25750 25750 25650 200
255 20250224 150900 249748750 25850 25800 25850 25800 165
256 20250224 150800 245483800 25850 25850 25850 25850 0
257 20250224 150700 245483800 25850 25850 25850 25850 2
258 20250224 150600 245432100 25750 25750 25750 25750 0
259 20250224 150500 245432100 25750 25750 25750 25750 0
260 20250224 150400 245432100 25750 25750 25750 25750 0
261 20250224 150300 245432100 25750 25750 25750 25750 0
262 20250224 150200 245432100 25750 25750 25750 25750 0
263 20250224 150100 245432100 25750 25750 25750 25750 3
264 20250224 150000 245354850 25750 25750 25750 25750 0
265 20250224 145900 245354850 25750 25750 25750 25750 0
266 20250224 145800 245354850 25750 25750 25750 25750 0
267 20250224 145700 245354850 25750 25750 25750 25750 0
268 20250224 145600 245354850 25750 25750 25750 25750 0
269 20250224 145500 245354850 25750 25750 25750 25750 69
270 20250224 145400 243578100 25750 25750 25750 25750 1
271 20250224 145300 243552350 25750 25750 25750 25750 0
272 20250224 145200 243552350 25750 25750 25750 25750 0
273 20250224 145100 243552350 25750 25750 25750 25750 0
274 20250224 145000 243552350 25750 25750 25750 25750 0
275 20250224 144900 243552350 25750 25750 25750 25750 0
276 20250224 144800 243552350 25750 25750 25750 25750 0
277 20250224 144700 243552350 25750 25750 25750 25750 0
278 20250224 144600 243552350 25750 25750 25750 25750 0
279 20250224 144500 243552350 25750 25750 25750 25750 0
280 20250224 144400 243552350 25750 25750 25750 25750 0
281 20250224 144300 243552350 25750 25750 25750 25750 0
282 20250224 144200 243552350 25750 25750 25750 25750 0
283 20250224 144100 243552350 25750 25750 25750 25750 106
284 20250224 144000 240822850 25700 25700 25700 25700 0
285 20250224 143900 240822850 25700 25700 25700 25700 0
286 20250224 143800 240822850 25700 25700 25700 25700 0
287 20250224 143700 240822850 25700 25700 25700 25700 0
288 20250224 143600 240822850 25700 25700 25700 25700 0
289 20250224 143500 240822850 25700 25700 25700 25700 0
290 20250224 143400 240822850 25700 25700 25700 25700 0
291 20250224 143300 240822850 25700 25700 25700 25700 0
292 20250224 143200 240822850 25700 25700 25700 25700 0
293 20250224 143100 240822850 25700 25700 25700 25700 3
294 20250224 143000 240745750 25750 25750 25750 25750 0
295 20250224 142900 240745750 25750 25750 25750 25750 0
296 20250224 142800 240745750 25750 25750 25750 25750 0
297 20250224 142700 240745750 25750 25750 25750 25750 0
298 20250224 142600 240745750 25750 25750 25750 25750 0
299 20250224 142500 240745750 25750 25750 25750 25750 0
300 20250224 142400 240745750 25750 25750 25750 25750 0
301 20250224 142300 240745750 25750 25750 25750 25750 0
302 20250224 142200 240745750 25750 25750 25750 25750 0
303 20250224 142100 240745750 25750 25750 25750 25750 0
304 20250224 142000 240745750 25750 25750 25750 25750 0
305 20250224 141900 240745750 25750 25750 25750 25750 0
306 20250224 141800 240745750 25750 25750 25750 25750 1
307 20250224 141700 240720000 25700 25700 25700 25700 0
308 20250224 141600 240720000 25700 25700 25700 25700 28
309 20250224 141500 240000400 25700 25700 25700 25700 100
310 20250224 141400 237430400 25750 25750 25750 25750 0
311 20250224 141300 237430400 25750 25750 25750 25750 0
312 20250224 141200 237430400 25750 25750 25750 25750 0
313 20250224 141100 237430400 25750 25750 25750 25750 0
314 20250224 141000 237430400 25750 25750 25750 25750 0
315 20250224 140900 237430400 25750 25750 25750 25750 0
316 20250224 140800 237430400 25750 25750 25750 25750 0
317 20250224 140700 237430400 25750 25750 25750 25750 253
318 20250224 140600 230915650 25750 25750 25750 25750 0
319 20250224 140500 230915650 25750 25750 25750 25750 0
320 20250224 140400 230915650 25750 25750 25750 25750 0
321 20250224 140300 230915650 25750 25750 25750 25750 0
322 20250224 140200 230915650 25750 25750 25750 25750 0
323 20250224 140100 230915650 25750 25750 25750 25750 2
324 20250224 140000 230864150 25700 25700 25700 25700 0
325 20250224 135900 230864150 25700 25700 25700 25700 0
326 20250224 135800 230864150 25700 25700 25700 25700 0
327 20250224 135700 230864150 25700 25700 25700 25700 5
328 20250224 135600 230735650 25700 25700 25700 25700 0
329 20250224 135500 230735650 25700 25700 25700 25700 0
330 20250224 135400 230735650 25700 25700 25700 25700 0
331 20250224 135300 230735650 25700 25700 25700 25700 0
332 20250224 135200 230735650 25700 25700 25700 25700 0
333 20250224 135100 230735650 25700 25700 25700 25700 1
334 20250224 135000 230709950 25700 25700 25700 25700 160
335 20250224 134900 226597950 25700 25700 25700 25700 80
336 20250224 134800 224541950 25700 25700 25700 25700 0
337 20250224 134700 224541950 25700 25700 25700 25700 0
338 20250224 134600 224541950 25700 25700 25700 25700 0
339 20250224 134500 224541950 25700 25700 25700 25700 0
340 20250224 134400 224541950 25700 25700 25700 25700 0
341 20250224 134300 224541950 25700 25700 25700 25700 350
342 20250224 134200 215546950 25700 25700 25700 25700 0
343 20250224 134100 215546950 25700 25700 25700 25700 0
344 20250224 134000 215546950 25700 25700 25700 25700 200
345 20250224 133900 210406950 25700 25700 25700 25700 0
346 20250224 133800 210406950 25700 25700 25700 25700 0
347 20250224 133700 210406950 25700 25800 25800 25700 171
348 20250224 133600 206011650 25700 25700 25700 25700 0
349 20250224 133500 206011650 25700 25700 25700 25700 0
350 20250224 133400 206011650 25700 25700 25700 25700 0
351 20250224 133300 206011650 25700 25700 25700 25700 38
352 20250224 133200 205035050 25750 25750 25750 25750 0
353 20250224 133100 205035050 25750 25750 25750 25750 0
354 20250224 133000 205035050 25750 25750 25750 25750 6
355 20250224 132900 204880550 25750 25750 25750 25750 89
356 20250224 132800 202588800 25800 25800 25800 25800 0
357 20250224 132700 202588800 25800 25800 25800 25800 0
358 20250224 132600 202588800 25800 25800 25800 25800 0
359 20250224 132500 202588800 25800 25800 25800 25800 0
360 20250224 132400 202588800 25800 25800 25800 25800 50
361 20250224 132300 201298800 25800 25800 25800 25800 0
362 20250224 132200 201298800 25800 25800 25800 25800 0
363 20250224 132100 201298800 25800 25800 25800 25800 0
364 20250224 132000 201298800 25800 25800 25800 25800 0
365 20250224 131900 201298800 25800 25800 25800 25800 5
366 20250224 131800 201169800 25800 25800 25800 25800 1
367 20250224 131700 201144000 25800 25800 25800 25800 1
368 20250224 131600 201118200 25800 25800 25800 25800 0
369 20250224 131500 201118200 25800 25800 25800 25800 40
370 20250224 131400 200086200 25750 25750 25750 25750 0
371 20250224 131300 200086200 25750 25750 25750 25750 0
372 20250224 131200 200086200 25750 25750 25750 25750 0
373 20250224 131100 200086200 25750 25750 25750 25750 4
374 20250224 131000 199983200 25800 25800 25800 25800 0
375 20250224 130900 199983200 25800 25800 25800 25800 70
376 20250224 130800 198177200 25800 25800 25800 25800 0
377 20250224 130700 198177200 25800 25800 25800 25800 0
378 20250224 130600 198177200 25800 25800 25800 25800 0
379 20250224 130500 198177200 25800 25800 25800 25800 2
380 20250224 130400 198125600 25800 25800 25800 25800 9
381 20250224 130300 197893400 25800 25800 25800 25800 0
382 20250224 130200 197893400 25800 25800 25800 25800 2
383 20250224 130100 197841800 25750 25750 25750 25750 0
384 20250224 130000 197841800 25750 25750 25750 25750 1
385 20250224 125900 197816050 25800 25800 25800 25800 0
386 20250224 125800 197816050 25800 25800 25800 25800 0
387 20250224 125700 197816050 25800 25800 25800 25800 0
388 20250224 125600 197816050 25800 25800 25800 25800 0
389 20250224 125500 197816050 25800 25800 25800 25800 0
390 20250224 125400 197816050 25800 25800 25800 25800 0
391 20250224 125300 197816050 25800 25800 25800 25800 1
392 20250224 125200 197790250 25750 25750 25750 25750 0
393 20250224 125100 197790250 25750 25750 25750 25750 1
394 20250224 125000 197764500 25750 25750 25750 25750 0
395 20250224 124900 197764500 25750 25750 25750 25750 0
396 20250224 124800 197764500 25750 25750 25750 25750 0
397 20250224 124700 197764500 25750 25750 25750 25750 0
398 20250224 124600 197764500 25750 25750 25750 25750 20
399 20250224 124500 197249500 25750 25850 25850 25750 10
400 20250224 124400 196991800 25850 25850 25850 25850 95
401 20250224 124300 194536050 25800 25800 25800 25800 0
402 20250224 124200 194536050 25800 25800 25800 25800 0
403 20250224 124100 194536050 25800 25800 25800 25800 0
404 20250224 124000 194536050 25800 25800 25800 25800 5
405 20250224 123900 194407050 25800 25800 25800 25800 0
406 20250224 123800 194407050 25800 25800 25800 25800 0
407 20250224 123700 194407050 25800 25800 25800 25800 0
408 20250224 123600 194407050 25800 25800 25800 25800 0
409 20250224 123500 194407050 25800 25800 25800 25800 49
410 20250224 123400 193142850 25800 25800 25800 25800 48
411 20250224 123300 191904450 25800 25800 25800 25800 51
412 20250224 123200 190588650 25800 25800 25800 25800 0
413 20250224 123100 190588650 25800 25850 25850 25800 42
414 20250224 123000 189503050 25850 25850 25850 25850 80
415 20250224 122900 187435050 25850 25850 25850 25850 0
416 20250224 122800 187435050 25850 25850 25850 25850 0
417 20250224 122700 187435050 25850 25850 25850 25850 0
418 20250224 122600 187435050 25850 25850 25850 25850 0
419 20250224 122500 187435050 25850 25850 25850 25850 5
420 20250224 122400 187305800 25850 25850 25850 25850 0
421 20250224 122300 187305800 25850 25850 25850 25850 0
422 20250224 122200 187305800 25850 25850 25850 25850 1
423 20250224 122100 187279950 25850 25850 25850 25850 0
424 20250224 122000 187279950 25850 25850 25850 25850 20
425 20250224 121900 186762950 25750 25750 25750 25750 30
426 20250224 121800 185990450 25850 25850 25850 25850 25
427 20250224 121700 185344200 25850 25850 25850 25850 0
428 20250224 121600 185344200 25850 25850 25850 25850 55
429 20250224 121500 183922450 25750 25750 25750 25750 0
430 20250224 121400 183922450 25750 25750 25750 25750 0
431 20250224 121300 183922450 25750 25750 25750 25750 0
432 20250224 121200 183922450 25750 25750 25750 25750 0
433 20250224 121100 183922450 25750 25750 25750 25750 45
434 20250224 121000 182763700 25750 25750 25750 25750 0
435 20250224 120900 182763700 25750 25750 25750 25750 283
436 20250224 120800 175476450 25800 25800 25800 25800 7
437 20250224 120700 175295850 25750 25700 25750 25700 45
438 20250224 120600 174137950 25750 25750 25750 25750 0
439 20250224 120500 174137950 25750 25750 25750 25750 49
440 20250224 120400 172876200 25750 25750 25750 25750 0
441 20250224 120300 172876200 25750 25750 25750 25750 0
442 20250224 120200 172876200 25750 25750 25750 25750 0
443 20250224 120100 172876200 25750 25750 25750 25750 0
444 20250224 120000 172876200 25750 25750 25750 25750 0
445 20250224 115900 172876200 25750 25750 25750 25750 1
446 20250224 115800 172850450 25750 25750 25750 25750 0
447 20250224 115700 172850450 25750 25750 25750 25750 0
448 20250224 115600 172850450 25750 25750 25750 25750 0
449 20250224 115500 172850450 25750 25750 25750 25750 0
450 20250224 115400 172850450 25750 25750 25750 25750 50
451 20250224 115300 171562950 25750 25750 25750 25750 0
452 20250224 115200 171562950 25750 25750 25750 25750 0
453 20250224 115100 171562950 25750 25750 25750 25750 0
454 20250224 115000 171562950 25750 25750 25750 25750 0
455 20250224 114900 171562950 25750 25800 25800 25750 20
456 20250224 114800 171047850 25750 25750 25750 25750 20
457 20250224 114700 170532850 25750 25750 25750 25750 0
458 20250224 114600 170532850 25750 25750 25750 25750 1
459 20250224 114500 170507100 25750 25800 25800 25750 100
460 20250224 114400 167929200 25800 25800 25800 25800 0
461 20250224 114300 167929200 25800 25800 25800 25800 0
462 20250224 114200 167929200 25800 25800 25800 25800 0
463 20250224 114100 167929200 25800 25800 25800 25800 0
464 20250224 114000 167929200 25800 25800 25800 25800 0
465 20250224 113900 167929200 25800 25800 25800 25800 0
466 20250224 113800 167929200 25800 25800 25800 25800 0
467 20250224 113700 167929200 25800 25800 25800 25800 0
468 20250224 113600 167929200 25800 25800 25800 25800 0
469 20250224 113500 167929200 25800 25800 25800 25800 0
470 20250224 113400 167929200 25800 25800 25800 25800 0
471 20250224 113300 167929200 25800 25850 25850 25800 130
472 20250224 113200 164570650 25800 25800 25800 25800 121
473 20250224 113100 161448850 25750 25750 25750 25750 0
474 20250224 113000 161448850 25750 25750 25750 25750 29
475 20250224 112900 160702100 25800 25800 25800 25800 0
476 20250224 112800 160702100 25800 25800 25800 25800 34
477 20250224 112700 159824900 25850 25850 25850 25850 155
478 20250224 112600 155818150 25900 25900 25950 25900 121
479 20250224 112500 152681700 25900 25800 26000 25800 1985
480 20250224 112400 101243450 25800 25800 25800 25800 313
481 20250224 112300 93168050 25800 25750 25800 25750 901
482 20250224 112200 69947600 25600 25600 25600 25600 0
483 20250224 112100 69947600 25600 25600 25600 25600 0
484 20250224 112000 69947600 25600 25600 25600 25600 0
485 20250224 111900 69947600 25600 25600 25600 25600 0
486 20250224 111800 69947600 25600 25600 25600 25600 0
487 20250224 111700 69947600 25600 25600 25600 25600 0
488 20250224 111600 69947600 25600 25600 25600 25600 0
489 20250224 111500 69947600 25600 25600 25600 25600 40
490 20250224 111400 68923600 25600 25600 25600 25600 0
491 20250224 111300 68923600 25600 25600 25600 25600 0
492 20250224 111200 68923600 25600 25600 25600 25600 0
493 20250224 111100 68923600 25600 25600 25600 25600 0
494 20250224 111000 68923600 25600 25600 25600 25600 0
495 20250224 110900 68923600 25600 25600 25600 25600 0
496 20250224 110800 68923600 25600 25600 25600 25600 0
497 20250224 110700 68923600 25600 25600 25600 25600 24
498 20250224 110600 68309200 25700 25700 25700 25700 0
499 20250224 110500 68309200 25700 25700 25700 25700 17
500 20250224 110400 67872300 25700 25700 25700 25700 0
501 20250224 110300 67872300 25700 25700 25700 25700 14
502 20250224 110200 67512500 25700 25700 25700 25700 7
503 20250224 110100 67332600 25750 25750 25750 25750 0
504 20250224 110000 67332600 25750 25700 25750 25700 301
505 20250224 105900 59581900 25700 25700 25700 25700 36
506 20250224 105800 58656700 25650 25650 25650 25650 0
507 20250224 105700 58656700 25650 25650 25650 25650 0
508 20250224 105600 58656700 25650 25650 25650 25650 0
509 20250224 105500 58656700 25650 25650 25650 25650 0
510 20250224 105400 58656700 25650 25650 25650 25650 0
511 20250224 105300 58656700 25650 25650 25650 25650 57
512 20250224 105200 57194650 25600 25600 25600 25600 0
513 20250224 105100 57194650 25600 25600 25600 25600 333
514 20250224 105000 48669850 25600 25600 25600 25600 5
515 20250224 104900 48541850 25550 25550 25550 25550 0
516 20250224 104800 48541850 25550 25550 25550 25550 104
517 20250224 104700 45884650 25600 25600 25600 25600 0
518 20250224 104600 45884650 25600 25600 25600 25600 0
519 20250224 104500 45884650 25600 25600 25600 25600 0
520 20250224 104400 45884650 25600 25600 25600 25600 0
521 20250224 104300 45884650 25600 25600 25600 25600 0
522 20250224 104200 45884650 25600 25600 25600 25600 0
523 20250224 104100 45884650 25600 25600 25600 25600 0
524 20250224 104000 45884650 25600 25600 25600 25600 0
525 20250224 103900 45884650 25600 25600 25600 25600 1
526 20250224 103800 45859050 25600 25600 25600 25600 0
527 20250224 103700 45859050 25600 25600 25600 25600 0
528 20250224 103600 45859050 25600 25600 25600 25600 0
529 20250224 103500 45859050 25600 25600 25600 25600 4
530 20250224 103400 45756650 25600 25600 25600 25600 0
531 20250224 103300 45756650 25600 25600 25600 25600 0
532 20250224 103200 45756650 25600 25600 25600 25600 0
533 20250224 103100 45756650 25600 25600 25600 25600 0
534 20250224 103000 45756650 25600 25600 25600 25600 0
535 20250224 102900 45756650 25600 25600 25600 25600 20
536 20250224 102800 45244650 25550 25550 25550 25550 0
537 20250224 102700 45244650 25550 25550 25550 25550 0
538 20250224 102600 45244650 25550 25550 25550 25550 241
539 20250224 102500 39087100 25550 25550 25550 25550 0
540 20250224 102400 39087100 25550 25550 25550 25550 0
541 20250224 102300 39087100 25550 25550 25550 25550 0
542 20250224 102200 39087100 25550 25550 25550 25550 20
543 20250224 102100 38576100 25550 25550 25550 25550 0
544 20250224 102000 38576100 25550 25550 25550 25550 20
545 20250224 101900 38065100 25550 25550 25550 25550 90
546 20250224 101800 35765600 25600 25600 25600 25600 30
547 20250224 101700 34997600 25550 25550 25550 25550 10
548 20250224 101600 34742100 25600 25600 25600 25600 10
549 20250224 101500 34486100 25550 25550 25550 25550 0
550 20250224 101400 34486100 25550 25550 25550 25550 0
551 20250224 101300 34486100 25550 25550 25550 25550 0
552 20250224 101200 34486100 25550 25550 25550 25550 0
553 20250224 101100 34486100 25550 25550 25550 25550 0
554 20250224 101000 34486100 25550 25550 25550 25550 0
555 20250224 100900 34486100 25550 25550 25550 25550 21
556 20250224 100800 33949550 25650 25650 25650 25650 33
557 20250224 100700 33103100 25650 25650 25650 25650 0
558 20250224 100600 33103100 25650 25650 25650 25650 0
559 20250224 100500 33103100 25650 25650 25650 25650 0
560 20250224 100400 33103100 25650 25650 25650 25650 8
561 20250224 100300 32897900 25600 25600 25600 25600 11
562 20250224 100200 32616300 25650 25650 25650 25650 0
563 20250224 100100 32616300 25650 25650 25650 25650 0
564 20250224 100000 32616300 25650 25650 25650 25650 1
565 20250224 095900 32590650 25650 25650 25650 25650 0
566 20250224 095800 32590650 25650 25650 25650 25650 195
567 20250224 095700 27588900 25750 25750 25750 25750 0
568 20250224 095600 27588900 25750 25750 25750 25750 0
569 20250224 095500 27588900 25750 25750 25750 25750 0
570 20250224 095400 27588900 25750 25750 25750 25750 0
571 20250224 095300 27588900 25750 25750 25750 25750 0
572 20250224 095200 27588900 25750 25750 25750 25750 0
573 20250224 095100 27588900 25750 25750 25750 25700 45
574 20250224 095000 26430350 25600 25600 25600 25600 0
575 20250224 094900 26430350 25600 25600 25600 25600 0
576 20250224 094800 26430350 25600 25600 25600 25600 0
577 20250224 094700 26430350 25600 25600 25600 25600 0
578 20250224 094600 26430350 25600 25600 25600 25600 0
579 20250224 094500 26430350 25600 25600 25600 25600 0
580 20250224 094400 26430350 25600 25600 25600 25600 0
581 20250224 094300 26430350 25600 25750 25750 25600 3
582 20250224 094200 26353250 25750 25750 25750 25750 44
583 20250224 094100 25220250 25600 25600 25600 25600 68
584 20250224 094000 23479450 25750 25700 25750 25700 143
585 20250224 093900 19797800 25700 25700 25700 25700 37
586 20250224 093800 18846900 25700 25700 25700 25700 1
587 20250224 093700 18821200 25700 25700 25700 25700 0
588 20250224 093600 18821200 25700 25700 25700 25700 0
589 20250224 093500 18821200 25700 25700 25700 25700 0
590 20250224 093400 18821200 25700 25700 25700 25700 0
591 20250224 093300 18821200 25700 25700 25700 25700 0
592 20250224 093200 18821200 25700 25700 25700 25700 0
593 20250224 093100 18821200 25700 25700 25700 25700 0
594 20250224 093000 18821200 25700 25700 25700 25700 10
595 20250224 092900 18564200 25700 25700 25700 25700 0
596 20250224 092800 18564200 25700 25700 25700 25700 0
597 20250224 092700 18564200 25700 25700 25700 25700 11
598 20250224 092600 18281500 25500 25550 25550 25500 56
599 20250224 092500 16851700 25700 25700 25700 25700 19
600 20250224 092400 16363400 25550 25550 25550 25550 0
601 20250224 092300 16363400 25550 25550 25550 25550 24
602 20250224 092200 15750200 25550 25550 25550 25550 0
603 20250224 092100 15750200 25550 25550 25550 25550 0
604 20250224 092000 15750200 25550 25550 25550 25550 10
605 20250224 091900 15494700 25550 25700 25700 25550 94
606 20250224 091800 13080100 25550 25550 25550 25550 0
607 20250224 091700 13080100 25550 25550 25550 25550 0
608 20250224 091600 13080100 25550 25600 25700 25550 70
609 20250224 091500 11287600 25550 25550 25550 25550 12
610 20250224 091400 10981000 25500 25450 25500 25450 194
611 20250224 091300 6043000 25500 25500 25500 25500 75
612 20250224 091200 4130500 25500 25500 25500 25500 10
613 20250224 091100 3875500 25550 25550 25550 25550 0
614 20250224 091000 3875500 25550 25550 25550 25550 3
615 20250224 090900 3798850 25550 25550 25550 25550 0
616 20250224 090800 3798850 25550 25550 25550 25550 1
617 20250224 090700 3773300 25550 25550 25550 25550 7
618 20250224 090600 3594450 25450 25500 25500 25450 90
619 20250224 090500 1301450 25550 25550 25550 25550 19
620 20250224 090400 816000 25500 25500 25500 25500 4
621 20250224 090300 714000 25500 25500 25500 25500 0
622 20250224 090200 714000 25500 25500 25500 25500 5
623 20250224 090100 586500 25500 25500 25500 25500 20
624 20250224 090000 76500 25500 25500 25500 25500 3