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

Update 2025-02-14 2854 candle_min

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

581
003090/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,183900,1080091150,20450,20450,20450,20450,2385
20250214,183800,1080091150,20450,20450,20450,20450,0
20250214,183700,1080091150,20450,20450,20450,20450,0
20250214,183600,1080091150,20450,20450,20450,20450,0
20250214,183500,1080091150,20450,20450,20450,20450,0
20250214,183400,1080091150,20450,20450,20450,20450,0
20250214,183300,1080091150,20450,20450,20450,20450,0
20250214,183200,1080091150,20450,20450,20450,20450,0
20250214,183100,1080091150,20450,20450,20450,20450,0
20250214,183000,1080091150,20450,20450,20450,20450,0
20250214,182900,1080091150,20450,20450,20450,20450,0
20250214,182800,1080091150,20450,20450,20450,20450,0
20250214,182700,1080091150,20450,20450,20450,20450,0
20250214,182600,1080091150,20450,20450,20450,20450,0
20250214,182500,1080091150,20450,20450,20450,20450,0
20250214,182400,1080091150,20450,20450,20450,20450,0
20250214,182300,1080091150,20450,20450,20450,20450,0
20250214,182200,1080091150,20450,20450,20450,20450,0
20250214,182100,1080091150,20450,20450,20450,20450,0
20250214,182000,1080091150,20450,20450,20450,20450,0
20250214,181900,1080091150,20450,20450,20450,20450,0
20250214,181800,1080091150,20450,20450,20450,20450,0
20250214,181700,1080091150,20450,20450,20450,20450,0
20250214,181600,1080091150,20450,20450,20450,20450,0
20250214,181500,1080091150,20450,20450,20450,20450,0
20250214,181400,1080091150,20450,20450,20450,20450,0
20250214,181300,1080091150,20450,20450,20450,20450,0
20250214,181200,1080091150,20450,20450,20450,20450,0
20250214,181100,1080091150,20450,20450,20450,20450,0
20250214,181000,1080091150,20450,20450,20450,20450,0
20250214,180900,1080091150,20450,20450,20450,20450,2385
20250214,180800,1080091150,20450,20450,20450,20450,0
20250214,180700,1080091150,20450,20450,20450,20450,0
20250214,180600,1080091150,20450,20450,20450,20450,0
20250214,180500,1080091150,20450,20450,20450,20450,0
20250214,180400,1080091150,20450,20450,20450,20450,0
20250214,180300,1080091150,20450,20450,20450,20450,0
20250214,180200,1080091150,20450,20450,20450,20450,0
20250214,180100,1080091150,20450,20450,20450,20450,0
20250214,180000,1080091150,20450,20450,20450,20450,0
20250214,175900,1080091150,20450,20450,20450,20450,0
20250214,175800,1080091150,20450,20450,20450,20450,0
20250214,175700,1080091150,20450,20450,20450,20450,0
20250214,175600,1080091150,20450,20450,20450,20450,0
20250214,175500,1080091150,20450,20450,20450,20450,0
20250214,175400,1080091150,20450,20450,20450,20450,0
20250214,175300,1080091150,20450,20450,20450,20450,0
20250214,175200,1080091150,20450,20450,20450,20450,0
20250214,175100,1080091150,20450,20450,20450,20450,0
20250214,175000,1080091150,20450,20450,20450,20450,0
20250214,174900,1080091150,20450,20450,20450,20450,0
20250214,174800,1080091150,20450,20450,20450,20450,0
20250214,174700,1080091150,20450,20450,20450,20450,0
20250214,174600,1080091150,20450,20450,20450,20450,0
20250214,174500,1080091150,20450,20450,20450,20450,0
20250214,174400,1080091150,20450,20450,20450,20450,0
20250214,174300,1080091150,20450,20450,20450,20450,0
20250214,174200,1080091150,20450,20450,20450,20450,0
20250214,174100,1080091150,20450,20450,20450,20450,0
20250214,174000,1080091150,20450,20450,20450,20450,0
20250214,173900,1080091150,20450,20450,20450,20450,2385
20250214,173800,1080091150,20450,20450,20450,20450,0
20250214,173700,1080091150,20450,20450,20450,20450,0
20250214,173600,1080091150,20450,20450,20450,20450,0
20250214,173500,1080091150,20450,20450,20450,20450,0
20250214,173400,1080091150,20450,20450,20450,20450,0
20250214,173300,1080091150,20450,20450,20450,20450,0
20250214,173200,1080091150,20450,20450,20450,20450,0
20250214,173100,1080091150,20450,20450,20450,20450,0
20250214,173000,1080091150,20450,20450,20450,20450,0
20250214,172900,1080091150,20450,20450,20450,20450,0
20250214,172800,1080091150,20450,20450,20450,20450,0
20250214,172700,1080091150,20450,20450,20450,20450,0
20250214,172600,1080091150,20450,20450,20450,20450,0
20250214,172500,1080091150,20450,20450,20450,20450,0
20250214,172400,1080091150,20450,20450,20450,20450,0
20250214,172300,1080091150,20450,20450,20450,20450,0
20250214,172200,1080091150,20450,20450,20450,20450,0
20250214,172100,1080091150,20450,20450,20450,20450,0
20250214,172000,1080091150,20450,20450,20450,20450,0
20250214,171900,1080091150,20450,20450,20450,20450,0
20250214,171800,1080091150,20450,20450,20450,20450,0
20250214,171700,1080091150,20450,20450,20450,20450,0
20250214,171600,1080091150,20450,20450,20450,20450,0
20250214,171500,1080091150,20450,20450,20450,20450,0
20250214,171400,1080091150,20450,20450,20450,20450,0
20250214,171300,1080091150,20450,20450,20450,20450,0
20250214,171200,1080091150,20450,20450,20450,20450,0
20250214,171100,1080091150,20450,20450,20450,20450,0
20250214,171000,1080091150,20450,20450,20450,20450,0
20250214,170900,1080091150,20450,20450,20450,20450,2385
20250214,170800,1080091150,20450,20450,20450,20450,0
20250214,170700,1080091150,20450,20450,20450,20450,0
20250214,170600,1080091150,20450,20450,20450,20450,0
20250214,170500,1080091150,20450,20450,20450,20450,0
20250214,170400,1080091150,20450,20450,20450,20450,0
20250214,170300,1080091150,20450,20450,20450,20450,0
20250214,170200,1080091150,20450,20450,20450,20450,0
20250214,170100,1080091150,20450,20450,20450,20450,0
20250214,170000,1080091150,20450,20450,20450,20450,0
20250214,165900,1080091150,20450,20450,20450,20450,0
20250214,165800,1080091150,20450,20450,20450,20450,0
20250214,165700,1080091150,20450,20450,20450,20450,0
20250214,165600,1080091150,20450,20450,20450,20450,0
20250214,165500,1080091150,20450,20450,20450,20450,0
20250214,165400,1080091150,20450,20450,20450,20450,0
20250214,165300,1080091150,20450,20450,20450,20450,0
20250214,165200,1080091150,20450,20450,20450,20450,0
20250214,165100,1080091150,20450,20450,20450,20450,0
20250214,165000,1080091150,20450,20450,20450,20450,0
20250214,164900,1080091150,20450,20450,20450,20450,0
20250214,164800,1080091150,20450,20450,20450,20450,0
20250214,164700,1080091150,20450,20450,20450,20450,0
20250214,164600,1080091150,20450,20450,20450,20450,0
20250214,164500,1080091150,20450,20450,20450,20450,0
20250214,164400,1080091150,20450,20450,20450,20450,0
20250214,164300,1080091150,20450,20450,20450,20450,0
20250214,164200,1080091150,20450,20450,20450,20450,0
20250214,164100,1080091150,20450,20450,20450,20450,0
20250214,164000,1080091150,20450,20450,20450,20450,0
20250214,163900,1080091150,20450,20450,20450,20450,2385
20250214,163800,1080091150,20450,20450,20450,20450,0
20250214,163700,1080091150,20450,20450,20450,20450,0
20250214,163600,1080091150,20450,20450,20450,20450,0
20250214,163500,1080091150,20450,20450,20450,20450,0
20250214,163400,1080091150,20450,20450,20450,20450,0
20250214,163300,1080091150,20450,20450,20450,20450,0
20250214,163200,1080091150,20450,20450,20450,20450,0
20250214,163100,1080091150,20450,20450,20450,20450,0
20250214,163000,1080091150,20450,20450,20450,20450,0
20250214,162900,1080091150,20450,20450,20450,20450,0
20250214,162800,1080091150,20450,20450,20450,20450,0
20250214,162700,1080091150,20450,20450,20450,20450,0
20250214,162600,1080091150,20450,20450,20450,20450,0
20250214,162500,1080091150,20450,20450,20450,20450,0
20250214,162400,1080091150,20450,20450,20450,20450,0
20250214,162300,1080091150,20450,20450,20450,20450,0
20250214,162200,1080091150,20450,20450,20450,20450,0
20250214,162100,1080091150,20450,20450,20450,20450,0
20250214,162000,1080091150,20450,20450,20450,20450,0
20250214,161900,1080091150,20450,20450,20450,20450,0
20250214,161800,1080091150,20450,20450,20450,20450,0
20250214,161700,1080091150,20450,20450,20450,20450,0
20250214,161600,1080091150,20450,20450,20450,20450,0
20250214,161500,1080091150,20450,20450,20450,20450,0
20250214,161400,1080091150,20450,20450,20450,20450,0
20250214,161300,1080091150,20450,20450,20450,20450,0
20250214,161200,1080091150,20450,20450,20450,20450,0
20250214,161100,1080091150,20450,20450,20450,20450,0
20250214,161000,1080091150,20450,20450,20450,20450,0
20250214,160900,1080091150,20450,20450,20450,20450,2385
20250214,160800,1080091150,20450,20450,20450,20450,0
20250214,160700,1080091150,20450,20450,20450,20450,0
20250214,160600,1080091150,20450,20450,20450,20450,0
20250214,160500,1080091150,20450,20450,20450,20450,0
20250214,160400,1080091150,20450,20450,20450,20450,0
20250214,160300,1080091150,20450,20450,20450,20450,0
20250214,160200,1080091150,20450,20450,20450,20450,0
20250214,160100,1080091150,20450,20450,20450,20450,0
20250214,160000,1080091150,20450,20450,20450,20450,0
20250214,155900,1080091150,20450,20450,20450,20450,0
20250214,155800,1080091150,20450,20450,20450,20450,0
20250214,155700,1080091150,20450,20450,20450,20450,0
20250214,155600,1080091150,20450,20450,20450,20450,0
20250214,155500,1080091150,20450,20450,20450,20450,0
20250214,155400,1080091150,20450,20450,20450,20450,0
20250214,155300,1080091150,20450,20450,20450,20450,0
20250214,155200,1080091150,20450,20450,20450,20450,0
20250214,155100,1080091150,20450,20450,20450,20450,0
20250214,155000,1080091150,20450,20450,20450,20450,0
20250214,154900,1080091150,20450,20450,20450,20450,0
20250214,154800,1080091150,20450,20450,20450,20450,0
20250214,154700,1080091150,20450,20450,20450,20450,0
20250214,154600,1080091150,20450,20450,20450,20450,0
20250214,154500,1080091150,20450,20450,20450,20450,0
20250214,154400,1080091150,20450,20450,20450,20450,0
20250214,154300,1080091150,20450,20450,20450,20450,0
20250214,154200,1080091150,20450,20450,20450,20450,0
20250214,154100,1080091150,20450,20450,20450,20450,0
20250214,154000,1080091150,20450,20450,20450,20450,0
20250214,153900,1080091150,20450,20450,20450,20450,2385
20250214,153800,1080091150,20450,20450,20450,20450,0
20250214,153700,1080091150,20450,20450,20450,20450,0
20250214,153600,1080091150,20450,20450,20450,20450,0
20250214,153500,1080091150,20450,20450,20450,20450,0
20250214,153400,1080091150,20450,20450,20450,20450,0
20250214,153300,1080091150,20450,20450,20450,20450,0
20250214,153200,1080091150,20450,20450,20450,20450,0
20250214,153100,1080091150,20450,20450,20450,20450,0
20250214,153000,1080091150,20450,20450,20450,20450,2385
20250214,152900,1031317900,20450,20450,20450,20450,0
20250214,152800,1031317900,20450,20450,20450,20450,0
20250214,152700,1031317900,20450,20450,20450,20450,0
20250214,152600,1031317900,20450,20450,20450,20450,0
20250214,152500,1031317900,20450,20450,20450,20450,0
20250214,152400,1031317900,20450,20450,20450,20450,0
20250214,152300,1031317900,20450,20450,20450,20450,0
20250214,152200,1031317900,20450,20450,20450,20450,0
20250214,152100,1031317900,20450,20450,20450,20450,0
20250214,152000,1031317900,20450,20450,20450,20450,0
20250214,151900,1031317900,20450,20450,20450,20450,68
20250214,151800,1029927300,20500,20450,20500,20450,172
20250214,151700,1026401400,20450,20500,20500,20450,41
20250214,151600,1025562550,20500,20500,20500,20450,20
20250214,151500,1025153200,20500,20450,20500,20450,17
20250214,151400,1024804850,20450,20500,20500,20450,61
20250214,151300,1023557050,20500,20500,20500,20500,9
20250214,151200,1023372550,20500,20450,20500,20450,272
20250214,151100,1017809750,20450,20500,20500,20450,548
20250214,151000,1006580950,20500,20450,20500,20450,34
20250214,150900,1005884000,20450,20500,20500,20450,22
20250214,150800,1005433600,20500,20500,20500,20500,12
20250214,150700,1005187600,20450,20400,20450,20400,197
20250214,150600,1001159500,20450,20500,20500,20450,39
20250214,150500,1000361350,20450,20400,20450,20400,702
20250214,150400,986010250,20400,20350,20400,20350,549
20250214,150300,974810800,20400,20400,20400,20400,6
20250214,150200,974688400,20400,20400,20400,20350,21
20250214,150100,974260550,20400,20400,20400,20350,197
20250214,150000,970242900,20350,20350,20400,20350,14
20250214,145900,969957500,20400,20350,20400,20350,21
20250214,145800,969529650,20350,20400,20400,20350,17
20250214,145700,969182950,20350,20350,20350,20350,12
20250214,145600,968938750,20400,20400,20400,20350,669
20250214,145500,955321750,20350,20400,20450,20350,305
20250214,145400,949113900,20400,20450,20450,20400,74
20250214,145300,947603450,20450,20400,20450,20400,1186
20250214,145200,923406650,20450,20450,20450,20400,26
20250214,145100,922875050,20450,20450,20450,20400,50
20250214,145000,921852600,20400,20450,20450,20400,119
20250214,144900,919419250,20400,20500,20500,20400,30
20250214,144800,918806150,20450,20450,20450,20450,73
20250214,144700,917313300,20500,20500,20500,20450,10
20250214,144600,917108350,20450,20450,20500,20450,1082
20250214,144500,894981050,20450,20500,20500,20450,21
20250214,144400,894550750,20500,20550,20550,20450,794
20250214,144300,878281000,20550,20500,20550,20500,80
20250214,144200,876640600,20500,20550,20550,20500,250
20250214,144100,871510400,20550,20600,20600,20550,342
20250214,144000,864468450,20650,20650,20650,20650,14
20250214,143900,864179350,20600,20650,20650,20600,13
20250214,143800,863911000,20650,20650,20650,20650,5
20250214,143700,863807750,20650,20650,20650,20650,17
20250214,143600,863456700,20650,20650,20650,20600,11
20250214,143500,863229600,20650,20650,20650,20600,9
20250214,143400,863043800,20650,20650,20650,20650,10
20250214,143300,862837300,20650,20650,20650,20650,14
20250214,143200,862548200,20600,20650,20650,20600,55
20250214,143100,861415050,20650,20650,20650,20650,16
20250214,143000,861084650,20650,20650,20650,20650,3
20250214,142900,861022700,20650,20650,20650,20600,30
20250214,142800,860403250,20650,20650,20650,20650,7
20250214,142700,860258700,20650,20650,20650,20600,112
20250214,142600,857950900,20650,20600,20650,20600,295
20250214,142500,851873600,20600,20650,20650,20600,365
20250214,142400,844353850,20650,20650,20650,20650,3
20250214,142300,844291900,20650,20650,20650,20650,15
20250214,142200,843982150,20650,20600,20650,20600,7
20250214,142100,843837650,20650,20650,20650,20650,12
20250214,142000,843589850,20650,20650,20650,20650,11
20250214,141900,843362700,20650,20650,20650,20650,9
20250214,141800,843176850,20650,20600,20650,20600,7
20250214,141700,843032350,20650,20650,20650,20650,15
20250214,141600,842722600,20650,20650,20650,20650,5
20250214,141500,842619350,20650,20600,20650,20600,26
20250214,141400,842082950,20600,20650,20650,20600,11
20250214,141300,841855850,20650,20650,20650,20650,14
20250214,141200,841566750,20650,20650,20650,20650,11
20250214,141100,841339600,20650,20650,20650,20600,11
20250214,141000,841112500,20650,20650,20650,20650,6
20250214,140900,840988600,20650,20650,20650,20650,15
20250214,140800,840678850,20650,20600,20650,20600,13
20250214,140700,840410900,20600,20600,20650,20600,27
20250214,140600,839853900,20600,20600,20600,20600,483
20250214,140500,829904100,20600,20600,20600,20600,8
20250214,140400,829739300,20600,20550,20600,20550,11
20250214,140300,829512750,20600,20600,20600,20600,35
20250214,140200,828791750,20600,20600,20600,20600,3
20250214,140100,828729950,20600,20600,20600,20600,16
20250214,140000,828400350,20550,20600,20600,20550,22
20250214,135900,827947200,20600,20600,20600,20600,10
20250214,135800,827741200,20600,20600,20600,20600,31
20250214,135700,827102600,20550,20550,20550,20550,1
20250214,135600,827082050,20550,20550,20550,20550,124
20250214,135500,824533850,20550,20550,20550,20550,1
20250214,135400,824513300,20550,20600,20600,20550,40
20250214,135300,823689800,20600,20600,20600,20600,1
20250214,135200,823669200,20600,20600,20600,20600,52
20250214,135100,822598000,20650,20650,20650,20650,362
20250214,135000,815122700,20600,20700,20700,20600,2
20250214,134900,815081400,20700,20700,20700,20700,0
20250214,134800,815081400,20700,20700,20700,20700,0
20250214,134700,815081400,20700,20700,20700,20700,1
20250214,134600,815060700,20600,20600,20600,20600,121
20250214,134500,812568100,20550,20550,20550,20550,0
20250214,134400,812568100,20550,20550,20550,20550,0
20250214,134300,812568100,20550,20600,20600,20550,126
20250214,134200,809973050,20600,20600,20600,20600,0
20250214,134100,809973050,20600,20600,20600,20600,0
20250214,134000,809973050,20600,20600,20600,20600,29
20250214,133900,809375650,20600,20600,20600,20600,313
20250214,133800,802927850,20650,20650,20650,20650,126
20250214,133700,800325950,20650,20650,20650,20650,0
20250214,133600,800325950,20650,20600,20650,20600,421
20250214,133500,791632350,20650,20650,20650,20650,0
20250214,133400,791632350,20650,20650,20650,20650,147
20250214,133300,788596800,20650,20650,20650,20650,5
20250214,133200,788493550,20650,20650,20650,20650,1
20250214,133100,788472900,20650,20650,20650,20650,494
20250214,133000,778271800,20650,20650,20650,20650,0
20250214,132900,778271800,20650,20650,20650,20650,239
20250214,132800,773336450,20650,20650,20650,20650,60
20250214,132700,772097450,20650,20650,20650,20650,0
20250214,132600,772097450,20650,20650,20650,20650,0
20250214,132500,772097450,20650,20650,20650,20650,1
20250214,132400,772076800,20650,20650,20650,20650,0
20250214,132300,772076800,20650,20650,20650,20650,0
20250214,132200,772076800,20650,20650,20650,20650,0
20250214,132100,772076800,20650,20650,20650,20650,1
20250214,132000,772056150,20650,20650,20650,20650,32
20250214,131900,771395350,20650,20650,20650,20650,0
20250214,131800,771395350,20650,20650,20650,20650,145
20250214,131700,768401100,20650,20650,20650,20650,185
20250214,131600,764580850,20650,20650,20650,20650,0
20250214,131500,764580850,20650,20650,20650,20650,0
20250214,131400,764580850,20650,20650,20650,20650,1
20250214,131300,764560200,20650,20650,20650,20650,0
20250214,131200,764560200,20650,20650,20650,20650,0
20250214,131100,764560200,20650,20650,20650,20650,1
20250214,131000,764539550,20650,20650,20650,20650,0
20250214,130900,764539550,20650,20650,20650,20650,0
20250214,130800,764539550,20650,20650,20650,20650,1
20250214,130700,764518900,20650,20650,20650,20650,1
20250214,130600,764498250,20700,20700,20700,20700,1
20250214,130500,764477550,20650,20650,20650,20650,0
20250214,130400,764477550,20650,20700,20700,20650,436
20250214,130300,755472900,20700,20700,20700,20700,50
20250214,130200,754437900,20800,20800,20800,20800,0
20250214,130100,754437900,20800,20800,20800,20800,1
20250214,130000,754417100,20700,20800,20800,20700,97
20250214,125900,752399600,20700,20650,20800,20650,540
20250214,125800,741233050,20600,20600,20600,20600,233
20250214,125700,736433250,20600,20600,20600,20600,1
20250214,125600,736412650,20650,20650,20650,20650,64
20250214,125500,735091050,20650,20700,20700,20650,43
20250214,125400,734203050,20650,20650,20650,20650,0
20250214,125300,734203050,20650,20650,20650,20600,380
20250214,125200,726356100,20650,20650,20650,20650,0
20250214,125100,726356100,20650,20650,20650,20650,0
20250214,125000,726356100,20650,20650,20650,20650,1
20250214,124900,726335450,20700,20700,20700,20700,0
20250214,124800,726335450,20700,20700,20700,20700,0
20250214,124700,726335450,20700,20700,20700,20700,448
20250214,124600,717061850,20700,20700,20700,20700,56
20250214,124500,715902650,20750,20700,20750,20700,6
20250214,124400,715778400,20700,20700,20750,20700,106
20250214,124300,713584150,20700,20700,20700,20700,11
20250214,124200,713356450,20700,20700,20700,20700,5
20250214,124100,713252950,20700,20750,20750,20700,6
20250214,124000,713128700,20700,20700,20700,20700,6
20250214,123900,713004500,20700,20700,20700,20700,1
20250214,123800,712983800,20700,20700,20700,20700,56
20250214,123700,711824600,20750,20750,20750,20750,1
20250214,123600,711803850,20700,20700,20700,20700,2
20250214,123500,711762450,20700,20700,20700,20700,6
20250214,123400,711638250,20700,20700,20750,20700,17
20250214,123300,711286100,20750,20750,20750,20750,1
20250214,123200,711265350,20700,20700,20700,20700,1
20250214,123100,711244650,20700,20700,20700,20700,0
20250214,123000,711244650,20700,20700,20700,20700,0
20250214,122900,711244650,20700,20700,20700,20700,0
20250214,122800,711244650,20700,20700,20700,20700,1
20250214,122700,711223950,20700,20700,20700,20700,51
20250214,122600,710168250,20700,20700,20700,20700,2
20250214,122500,710126850,20700,20700,20700,20700,1
20250214,122400,710106150,20750,20750,20750,20750,0
20250214,122300,710106150,20750,20750,20750,20750,7
20250214,122200,709960900,20700,20700,20700,20700,0
20250214,122100,709960900,20700,20700,20700,20700,1
20250214,122000,709940200,20700,20750,20750,20700,4
20250214,121900,709857250,20750,20750,20750,20750,1
20250214,121800,709836500,20750,20700,20750,20700,31
20250214,121700,709193300,20700,20700,20700,20700,3
20250214,121600,709131200,20700,20700,20750,20700,27
20250214,121500,708572250,20700,20700,20700,20700,28
20250214,121400,707992650,20650,20650,20650,20650,2
20250214,121300,707951350,20700,20700,20700,20700,47
20250214,121200,706978450,20750,20700,20750,20700,32
20250214,121100,706315950,20700,20750,20800,20700,65
20250214,121000,704967250,20750,20800,20800,20750,200
20250214,120900,700817050,20800,20700,20800,20700,1002
20250214,120800,680038000,20650,20700,20700,20650,2
20250214,120700,679996650,20650,20650,20650,20650,1
20250214,120600,679976000,20650,20650,20650,20650,0
20250214,120500,679976000,20650,20650,20650,20650,32
20250214,120400,679315200,20650,20650,20650,20650,1
20250214,120300,679294550,20650,20650,20650,20650,1
20250214,120200,679273900,20700,20700,20700,20700,5
20250214,120100,679170400,20700,20700,20700,20700,1
20250214,120000,679149700,20650,20700,20700,20650,3
20250214,115900,679087650,20650,20650,20650,20650,0
20250214,115800,679087650,20650,20650,20650,20650,0
20250214,115700,679087650,20650,20650,20650,20650,1
20250214,115600,679067000,20650,20650,20650,20650,0
20250214,115500,679067000,20650,20650,20650,20650,239
20250214,115400,674131650,20700,20700,20700,20700,92
20250214,115300,672227250,20650,20650,20650,20650,54
20250214,115200,671112150,20700,20700,20700,20700,83
20250214,115100,669394050,20700,20700,20700,20700,0
20250214,115000,669394050,20700,20700,20700,20700,1
20250214,114900,669373350,20700,20700,20700,20700,24
20250214,114800,668876550,20700,20700,20700,20700,0
20250214,114700,668876550,20700,20700,20700,20700,67
20250214,114600,667489650,20750,20700,20750,20700,16
20250214,114500,667157700,20700,20700,20700,20700,107
20250214,114400,664942800,20700,20700,20700,20700,0
20250214,114300,664942800,20700,20700,20700,20700,1
20250214,114200,664922100,20700,20700,20700,20700,0
20250214,114100,664922100,20700,20700,20700,20700,52
20250214,114000,663845700,20700,20700,20700,20700,2
20250214,113900,663804300,20700,20750,20750,20700,11
20250214,113800,663576100,20700,20700,20700,20700,0
20250214,113700,663576100,20700,20700,20700,20700,20
20250214,113600,663162100,20700,20700,20700,20700,50
20250214,113500,662127100,20700,20750,20750,20700,112
20250214,113400,659808650,20700,20700,20700,20700,0
20250214,113300,659808650,20700,20700,20700,20700,0
20250214,113200,659808650,20700,20700,20700,20700,6
20250214,113100,659684450,20700,20700,20750,20700,44
20250214,113000,658772150,20700,20600,20800,20600,1908
20250214,112900,619269600,20600,20600,20600,20600,0
20250214,112800,619269600,20600,20650,20650,20600,201
20250214,112700,615119000,20650,20650,20650,20650,1
20250214,112600,615098350,20600,20600,20600,20600,5
20250214,112500,614995350,20600,20600,20600,20600,1
20250214,112400,614974750,20600,20600,20600,20600,0
20250214,112300,614974750,20600,20600,20600,20600,0
20250214,112200,614974750,20600,20600,20600,20600,0
20250214,112100,614974750,20600,20600,20600,20600,1
20250214,112000,614954150,20600,20600,20600,20600,0
20250214,111900,614954150,20600,20600,20600,20600,0
20250214,111800,614954150,20600,20600,20600,20600,1
20250214,111700,614933550,20600,20600,20600,20600,65
20250214,111600,613594550,20550,20550,20550,20550,0
20250214,111500,613594550,20550,20550,20550,20550,4
20250214,111400,613512350,20550,20650,20650,20550,312
20250214,111300,607085150,20600,20600,20600,20600,612
20250214,111200,594477950,20550,20550,20550,20550,49
20250214,111100,593471000,20550,20550,20600,20550,157
20250214,111000,590244350,20600,20600,20600,20550,33
20250214,110900,589566050,20550,20550,20550,20550,1
20250214,110800,589545500,20550,20550,20550,20550,204
20250214,110700,585353300,20500,20500,20500,20500,22
20250214,110600,584902300,20500,20500,20500,20500,0
20250214,110500,584902300,20500,20500,20500,20500,10
20250214,110400,584697300,20500,20450,20500,20450,108
20250214,110300,582483350,20500,20450,20500,20450,459
20250214,110200,573084200,20500,20500,20500,20500,1548
20250214,110100,541350200,20450,20450,20450,20450,0
20250214,110000,541350200,20450,20450,20450,20450,1
20250214,105900,541329750,20500,20500,20500,20500,2
20250214,105800,541288750,20500,20500,20500,20500,0
20250214,105700,541288750,20500,20450,20500,20450,2
20250214,105600,541247800,20500,20500,20500,20500,0
20250214,105500,541247800,20500,20500,20500,20500,1
20250214,105400,541227300,20450,20400,20450,20400,595
20250214,105300,529072300,20400,20450,20450,20400,4
20250214,105200,528990650,20400,20400,20400,20400,0
20250214,105100,528990650,20400,20400,20400,20400,0
20250214,105000,528990650,20400,20400,20400,20400,1
20250214,104900,528970250,20450,20450,20450,20450,1
20250214,104800,528949800,20450,20450,20450,20450,4
20250214,104700,528868000,20400,20450,20450,20400,25
20250214,104600,528356800,20400,20500,20500,20400,2
20250214,104500,528315900,20450,20400,20450,20400,1207
20250214,104400,503681500,20350,20350,20350,20350,0
20250214,104300,503681500,20350,20350,20350,20350,28
20250214,104200,503111700,20350,20350,20350,20350,1
20250214,104100,503091350,20400,20400,20400,20400,148
20250214,104000,500072150,20350,20400,20400,20350,3
20250214,103900,500011000,20350,20350,20350,20350,1
20250214,103800,499990650,20350,20350,20350,20350,27
20250214,103700,499441200,20350,20350,20350,20350,100
20250214,103600,497406200,20350,20350,20350,20350,1
20250214,103500,497385850,20350,20350,20350,20350,1
20250214,103400,497365500,20400,20400,20400,20400,1
20250214,103300,497345100,20350,20350,20350,20350,0
20250214,103200,497345100,20350,20350,20350,20350,1
20250214,103100,497324750,20400,20400,20400,20400,10
20250214,103000,497120750,20400,20350,20400,20350,161
20250214,102900,493844100,20350,20350,20350,20350,0
20250214,102800,493844100,20350,20350,20350,20350,1
20250214,102700,493823750,20400,20400,20400,20400,123
20250214,102600,491314550,20400,20400,20400,20400,2
20250214,102500,491273750,20400,20350,20400,20350,110
20250214,102400,489032750,20400,20400,20400,20400,300
20250214,102300,482912750,20400,20350,20400,20350,111
20250214,102200,480653850,20300,20300,20350,20300,1305
20250214,102100,454157350,20350,20350,20350,20300,19
20250214,102000,453770750,20300,20300,20300,20300,0
20250214,101900,453770750,20300,20400,20400,20300,201
20250214,101800,449689650,20400,20350,20400,20350,101
20250214,101700,447632800,20350,20350,20350,20350,202
20250214,101600,443522100,20350,20350,20350,20350,68
20250214,101500,442138300,20350,20350,20350,20350,29
20250214,101400,441548150,20400,20400,20400,20400,22
20250214,101300,441099350,20400,20400,20400,20400,101
20250214,101200,439038950,20450,20400,20450,20400,113
20250214,101100,436731600,20400,20400,20400,20400,1
20250214,101000,436711200,20350,20350,20350,20350,166
20250214,100900,433333100,20350,20350,20350,20350,500
20250214,100800,423158100,20300,20300,20300,20300,501
20250214,100700,412987800,20300,20350,20350,20300,204
20250214,100600,408844100,20350,20350,20350,20350,42
20250214,100500,407989400,20350,20350,20350,20350,0
20250214,100400,407989400,20350,20350,20350,20350,2
20250214,100300,407948700,20350,20350,20350,20350,318
20250214,100200,401477400,20350,20400,20400,20350,1627
20250214,100100,368341300,20450,20400,20450,20400,4
20250214,100000,368259650,20400,20400,20400,20400,18
20250214,095900,367892450,20400,20400,20400,20400,42
20250214,095800,367035650,20450,20450,20450,20400,1988
20250214,095700,326395050,20450,20550,20600,20450,1318
20250214,095600,299357550,20550,20550,20550,20550,17
20250214,095500,299008200,20550,20600,20600,20550,403
20250214,095400,290716550,20600,20600,20600,20600,0
20250214,095300,290716550,20600,20600,20600,20550,113
20250214,095200,288389350,20600,20600,20600,20600,1
20250214,095100,288368750,20600,20600,20600,20600,1
20250214,095000,288348150,20550,20550,20550,20550,43
20250214,094900,287464500,20550,20500,20550,20500,13
20250214,094800,287197650,20550,20550,20550,20550,187
20250214,094700,283354800,20550,20550,20550,20550,34
20250214,094600,282656100,20550,20550,20550,20550,26
20250214,094500,282121800,20550,20550,20550,20550,1
20250214,094400,282101250,20550,20550,20550,20550,185
20250214,094300,278299500,20600,20550,20600,20550,84
20250214,094200,276573250,20500,20500,20500,20500,10
20250214,094100,276368250,20500,20500,20500,20500,123
20250214,094000,273846750,20500,20500,20500,20500,69
20250214,093900,272432250,20500,20500,20500,20450,614
20250214,093800,259850250,20450,20450,20500,20450,931
20250214,093700,240810950,20500,20500,20500,20450,176
20250214,093600,237207950,20550,20500,20550,20450,2612
20250214,093500,183691950,20550,20500,20550,20500,719
20250214,093400,168921500,20550,20550,20550,20550,35
20250214,093300,168202250,20550,20550,20600,20500,317
20250214,093200,161692500,20500,20550,20550,20500,405
20250214,093100,153384500,20600,20550,20600,20550,255
20250214,093000,148144100,20550,20550,20550,20550,99
20250214,092900,146109650,20550,20600,20600,20550,32
20250214,092800,145451800,20550,20550,20550,20500,500
20250214,092700,135179250,20500,20500,20550,20500,264
20250214,092600,129766050,20550,20600,20600,20550,968
20250214,092500,109857650,20650,20650,20650,20650,0
20250214,092400,109857650,20650,20650,20650,20650,105
20250214,092300,107689400,20650,20650,20650,20650,0
20250214,092200,107689400,20650,20700,20700,20650,190
20250214,092100,103763900,20750,20700,20750,20700,163
20250214,092000,100389700,20700,20700,20700,20700,3
20250214,091900,100327600,20700,20700,20700,20700,50
20250214,091800,99292600,20650,20700,20700,20650,1276
20250214,091700,72910800,20700,20750,20750,20700,560
20250214,091600,61297450,20800,20800,20800,20750,87
20250214,091500,59488750,20850,20900,20900,20850,25
20250214,091400,58966600,20900,20850,20900,20800,212
20250214,091300,54551950,20900,20900,20900,20900,0
20250214,091200,54551950,20900,20900,20900,20900,38
20250214,091100,53757750,20850,20850,20900,20850,280
20250214,091000,47919600,20800,20800,20800,20800,0
20250214,090900,47919600,20800,20800,20850,20800,41
20250214,090800,47066700,20800,20800,20800,20800,22
20250214,090700,46609100,20800,20800,20800,20800,213
20250214,090600,42178700,20800,20850,20850,20800,460
20250214,090500,32606350,20850,20850,20900,20750,292
20250214,090400,26515800,20900,20850,20900,20850,60
20250214,090300,25261900,20850,20950,21000,20850,28
20250214,090200,24675550,20950,20900,21000,20850,164
20250214,090100,21241400,20950,20850,20950,20850,728
20250214,090000,5997900,20800,20900,20900,20800,287
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 183900 1080091150 20450 20450 20450 20450 2385
3 20250214 183800 1080091150 20450 20450 20450 20450 0
4 20250214 183700 1080091150 20450 20450 20450 20450 0
5 20250214 183600 1080091150 20450 20450 20450 20450 0
6 20250214 183500 1080091150 20450 20450 20450 20450 0
7 20250214 183400 1080091150 20450 20450 20450 20450 0
8 20250214 183300 1080091150 20450 20450 20450 20450 0
9 20250214 183200 1080091150 20450 20450 20450 20450 0
10 20250214 183100 1080091150 20450 20450 20450 20450 0
11 20250214 183000 1080091150 20450 20450 20450 20450 0
12 20250214 182900 1080091150 20450 20450 20450 20450 0
13 20250214 182800 1080091150 20450 20450 20450 20450 0
14 20250214 182700 1080091150 20450 20450 20450 20450 0
15 20250214 182600 1080091150 20450 20450 20450 20450 0
16 20250214 182500 1080091150 20450 20450 20450 20450 0
17 20250214 182400 1080091150 20450 20450 20450 20450 0
18 20250214 182300 1080091150 20450 20450 20450 20450 0
19 20250214 182200 1080091150 20450 20450 20450 20450 0
20 20250214 182100 1080091150 20450 20450 20450 20450 0
21 20250214 182000 1080091150 20450 20450 20450 20450 0
22 20250214 181900 1080091150 20450 20450 20450 20450 0
23 20250214 181800 1080091150 20450 20450 20450 20450 0
24 20250214 181700 1080091150 20450 20450 20450 20450 0
25 20250214 181600 1080091150 20450 20450 20450 20450 0
26 20250214 181500 1080091150 20450 20450 20450 20450 0
27 20250214 181400 1080091150 20450 20450 20450 20450 0
28 20250214 181300 1080091150 20450 20450 20450 20450 0
29 20250214 181200 1080091150 20450 20450 20450 20450 0
30 20250214 181100 1080091150 20450 20450 20450 20450 0
31 20250214 181000 1080091150 20450 20450 20450 20450 0
32 20250214 180900 1080091150 20450 20450 20450 20450 2385
33 20250214 180800 1080091150 20450 20450 20450 20450 0
34 20250214 180700 1080091150 20450 20450 20450 20450 0
35 20250214 180600 1080091150 20450 20450 20450 20450 0
36 20250214 180500 1080091150 20450 20450 20450 20450 0
37 20250214 180400 1080091150 20450 20450 20450 20450 0
38 20250214 180300 1080091150 20450 20450 20450 20450 0
39 20250214 180200 1080091150 20450 20450 20450 20450 0
40 20250214 180100 1080091150 20450 20450 20450 20450 0
41 20250214 180000 1080091150 20450 20450 20450 20450 0
42 20250214 175900 1080091150 20450 20450 20450 20450 0
43 20250214 175800 1080091150 20450 20450 20450 20450 0
44 20250214 175700 1080091150 20450 20450 20450 20450 0
45 20250214 175600 1080091150 20450 20450 20450 20450 0
46 20250214 175500 1080091150 20450 20450 20450 20450 0
47 20250214 175400 1080091150 20450 20450 20450 20450 0
48 20250214 175300 1080091150 20450 20450 20450 20450 0
49 20250214 175200 1080091150 20450 20450 20450 20450 0
50 20250214 175100 1080091150 20450 20450 20450 20450 0
51 20250214 175000 1080091150 20450 20450 20450 20450 0
52 20250214 174900 1080091150 20450 20450 20450 20450 0
53 20250214 174800 1080091150 20450 20450 20450 20450 0
54 20250214 174700 1080091150 20450 20450 20450 20450 0
55 20250214 174600 1080091150 20450 20450 20450 20450 0
56 20250214 174500 1080091150 20450 20450 20450 20450 0
57 20250214 174400 1080091150 20450 20450 20450 20450 0
58 20250214 174300 1080091150 20450 20450 20450 20450 0
59 20250214 174200 1080091150 20450 20450 20450 20450 0
60 20250214 174100 1080091150 20450 20450 20450 20450 0
61 20250214 174000 1080091150 20450 20450 20450 20450 0
62 20250214 173900 1080091150 20450 20450 20450 20450 2385
63 20250214 173800 1080091150 20450 20450 20450 20450 0
64 20250214 173700 1080091150 20450 20450 20450 20450 0
65 20250214 173600 1080091150 20450 20450 20450 20450 0
66 20250214 173500 1080091150 20450 20450 20450 20450 0
67 20250214 173400 1080091150 20450 20450 20450 20450 0
68 20250214 173300 1080091150 20450 20450 20450 20450 0
69 20250214 173200 1080091150 20450 20450 20450 20450 0
70 20250214 173100 1080091150 20450 20450 20450 20450 0
71 20250214 173000 1080091150 20450 20450 20450 20450 0
72 20250214 172900 1080091150 20450 20450 20450 20450 0
73 20250214 172800 1080091150 20450 20450 20450 20450 0
74 20250214 172700 1080091150 20450 20450 20450 20450 0
75 20250214 172600 1080091150 20450 20450 20450 20450 0
76 20250214 172500 1080091150 20450 20450 20450 20450 0
77 20250214 172400 1080091150 20450 20450 20450 20450 0
78 20250214 172300 1080091150 20450 20450 20450 20450 0
79 20250214 172200 1080091150 20450 20450 20450 20450 0
80 20250214 172100 1080091150 20450 20450 20450 20450 0
81 20250214 172000 1080091150 20450 20450 20450 20450 0
82 20250214 171900 1080091150 20450 20450 20450 20450 0
83 20250214 171800 1080091150 20450 20450 20450 20450 0
84 20250214 171700 1080091150 20450 20450 20450 20450 0
85 20250214 171600 1080091150 20450 20450 20450 20450 0
86 20250214 171500 1080091150 20450 20450 20450 20450 0
87 20250214 171400 1080091150 20450 20450 20450 20450 0
88 20250214 171300 1080091150 20450 20450 20450 20450 0
89 20250214 171200 1080091150 20450 20450 20450 20450 0
90 20250214 171100 1080091150 20450 20450 20450 20450 0
91 20250214 171000 1080091150 20450 20450 20450 20450 0
92 20250214 170900 1080091150 20450 20450 20450 20450 2385
93 20250214 170800 1080091150 20450 20450 20450 20450 0
94 20250214 170700 1080091150 20450 20450 20450 20450 0
95 20250214 170600 1080091150 20450 20450 20450 20450 0
96 20250214 170500 1080091150 20450 20450 20450 20450 0
97 20250214 170400 1080091150 20450 20450 20450 20450 0
98 20250214 170300 1080091150 20450 20450 20450 20450 0
99 20250214 170200 1080091150 20450 20450 20450 20450 0
100 20250214 170100 1080091150 20450 20450 20450 20450 0
101 20250214 170000 1080091150 20450 20450 20450 20450 0
102 20250214 165900 1080091150 20450 20450 20450 20450 0
103 20250214 165800 1080091150 20450 20450 20450 20450 0
104 20250214 165700 1080091150 20450 20450 20450 20450 0
105 20250214 165600 1080091150 20450 20450 20450 20450 0
106 20250214 165500 1080091150 20450 20450 20450 20450 0
107 20250214 165400 1080091150 20450 20450 20450 20450 0
108 20250214 165300 1080091150 20450 20450 20450 20450 0
109 20250214 165200 1080091150 20450 20450 20450 20450 0
110 20250214 165100 1080091150 20450 20450 20450 20450 0
111 20250214 165000 1080091150 20450 20450 20450 20450 0
112 20250214 164900 1080091150 20450 20450 20450 20450 0
113 20250214 164800 1080091150 20450 20450 20450 20450 0
114 20250214 164700 1080091150 20450 20450 20450 20450 0
115 20250214 164600 1080091150 20450 20450 20450 20450 0
116 20250214 164500 1080091150 20450 20450 20450 20450 0
117 20250214 164400 1080091150 20450 20450 20450 20450 0
118 20250214 164300 1080091150 20450 20450 20450 20450 0
119 20250214 164200 1080091150 20450 20450 20450 20450 0
120 20250214 164100 1080091150 20450 20450 20450 20450 0
121 20250214 164000 1080091150 20450 20450 20450 20450 0
122 20250214 163900 1080091150 20450 20450 20450 20450 2385
123 20250214 163800 1080091150 20450 20450 20450 20450 0
124 20250214 163700 1080091150 20450 20450 20450 20450 0
125 20250214 163600 1080091150 20450 20450 20450 20450 0
126 20250214 163500 1080091150 20450 20450 20450 20450 0
127 20250214 163400 1080091150 20450 20450 20450 20450 0
128 20250214 163300 1080091150 20450 20450 20450 20450 0
129 20250214 163200 1080091150 20450 20450 20450 20450 0
130 20250214 163100 1080091150 20450 20450 20450 20450 0
131 20250214 163000 1080091150 20450 20450 20450 20450 0
132 20250214 162900 1080091150 20450 20450 20450 20450 0
133 20250214 162800 1080091150 20450 20450 20450 20450 0
134 20250214 162700 1080091150 20450 20450 20450 20450 0
135 20250214 162600 1080091150 20450 20450 20450 20450 0
136 20250214 162500 1080091150 20450 20450 20450 20450 0
137 20250214 162400 1080091150 20450 20450 20450 20450 0
138 20250214 162300 1080091150 20450 20450 20450 20450 0
139 20250214 162200 1080091150 20450 20450 20450 20450 0
140 20250214 162100 1080091150 20450 20450 20450 20450 0
141 20250214 162000 1080091150 20450 20450 20450 20450 0
142 20250214 161900 1080091150 20450 20450 20450 20450 0
143 20250214 161800 1080091150 20450 20450 20450 20450 0
144 20250214 161700 1080091150 20450 20450 20450 20450 0
145 20250214 161600 1080091150 20450 20450 20450 20450 0
146 20250214 161500 1080091150 20450 20450 20450 20450 0
147 20250214 161400 1080091150 20450 20450 20450 20450 0
148 20250214 161300 1080091150 20450 20450 20450 20450 0
149 20250214 161200 1080091150 20450 20450 20450 20450 0
150 20250214 161100 1080091150 20450 20450 20450 20450 0
151 20250214 161000 1080091150 20450 20450 20450 20450 0
152 20250214 160900 1080091150 20450 20450 20450 20450 2385
153 20250214 160800 1080091150 20450 20450 20450 20450 0
154 20250214 160700 1080091150 20450 20450 20450 20450 0
155 20250214 160600 1080091150 20450 20450 20450 20450 0
156 20250214 160500 1080091150 20450 20450 20450 20450 0
157 20250214 160400 1080091150 20450 20450 20450 20450 0
158 20250214 160300 1080091150 20450 20450 20450 20450 0
159 20250214 160200 1080091150 20450 20450 20450 20450 0
160 20250214 160100 1080091150 20450 20450 20450 20450 0
161 20250214 160000 1080091150 20450 20450 20450 20450 0
162 20250214 155900 1080091150 20450 20450 20450 20450 0
163 20250214 155800 1080091150 20450 20450 20450 20450 0
164 20250214 155700 1080091150 20450 20450 20450 20450 0
165 20250214 155600 1080091150 20450 20450 20450 20450 0
166 20250214 155500 1080091150 20450 20450 20450 20450 0
167 20250214 155400 1080091150 20450 20450 20450 20450 0
168 20250214 155300 1080091150 20450 20450 20450 20450 0
169 20250214 155200 1080091150 20450 20450 20450 20450 0
170 20250214 155100 1080091150 20450 20450 20450 20450 0
171 20250214 155000 1080091150 20450 20450 20450 20450 0
172 20250214 154900 1080091150 20450 20450 20450 20450 0
173 20250214 154800 1080091150 20450 20450 20450 20450 0
174 20250214 154700 1080091150 20450 20450 20450 20450 0
175 20250214 154600 1080091150 20450 20450 20450 20450 0
176 20250214 154500 1080091150 20450 20450 20450 20450 0
177 20250214 154400 1080091150 20450 20450 20450 20450 0
178 20250214 154300 1080091150 20450 20450 20450 20450 0
179 20250214 154200 1080091150 20450 20450 20450 20450 0
180 20250214 154100 1080091150 20450 20450 20450 20450 0
181 20250214 154000 1080091150 20450 20450 20450 20450 0
182 20250214 153900 1080091150 20450 20450 20450 20450 2385
183 20250214 153800 1080091150 20450 20450 20450 20450 0
184 20250214 153700 1080091150 20450 20450 20450 20450 0
185 20250214 153600 1080091150 20450 20450 20450 20450 0
186 20250214 153500 1080091150 20450 20450 20450 20450 0
187 20250214 153400 1080091150 20450 20450 20450 20450 0
188 20250214 153300 1080091150 20450 20450 20450 20450 0
189 20250214 153200 1080091150 20450 20450 20450 20450 0
190 20250214 153100 1080091150 20450 20450 20450 20450 0
191 20250214 153000 1080091150 20450 20450 20450 20450 2385
192 20250214 152900 1031317900 20450 20450 20450 20450 0
193 20250214 152800 1031317900 20450 20450 20450 20450 0
194 20250214 152700 1031317900 20450 20450 20450 20450 0
195 20250214 152600 1031317900 20450 20450 20450 20450 0
196 20250214 152500 1031317900 20450 20450 20450 20450 0
197 20250214 152400 1031317900 20450 20450 20450 20450 0
198 20250214 152300 1031317900 20450 20450 20450 20450 0
199 20250214 152200 1031317900 20450 20450 20450 20450 0
200 20250214 152100 1031317900 20450 20450 20450 20450 0
201 20250214 152000 1031317900 20450 20450 20450 20450 0
202 20250214 151900 1031317900 20450 20450 20450 20450 68
203 20250214 151800 1029927300 20500 20450 20500 20450 172
204 20250214 151700 1026401400 20450 20500 20500 20450 41
205 20250214 151600 1025562550 20500 20500 20500 20450 20
206 20250214 151500 1025153200 20500 20450 20500 20450 17
207 20250214 151400 1024804850 20450 20500 20500 20450 61
208 20250214 151300 1023557050 20500 20500 20500 20500 9
209 20250214 151200 1023372550 20500 20450 20500 20450 272
210 20250214 151100 1017809750 20450 20500 20500 20450 548
211 20250214 151000 1006580950 20500 20450 20500 20450 34
212 20250214 150900 1005884000 20450 20500 20500 20450 22
213 20250214 150800 1005433600 20500 20500 20500 20500 12
214 20250214 150700 1005187600 20450 20400 20450 20400 197
215 20250214 150600 1001159500 20450 20500 20500 20450 39
216 20250214 150500 1000361350 20450 20400 20450 20400 702
217 20250214 150400 986010250 20400 20350 20400 20350 549
218 20250214 150300 974810800 20400 20400 20400 20400 6
219 20250214 150200 974688400 20400 20400 20400 20350 21
220 20250214 150100 974260550 20400 20400 20400 20350 197
221 20250214 150000 970242900 20350 20350 20400 20350 14
222 20250214 145900 969957500 20400 20350 20400 20350 21
223 20250214 145800 969529650 20350 20400 20400 20350 17
224 20250214 145700 969182950 20350 20350 20350 20350 12
225 20250214 145600 968938750 20400 20400 20400 20350 669
226 20250214 145500 955321750 20350 20400 20450 20350 305
227 20250214 145400 949113900 20400 20450 20450 20400 74
228 20250214 145300 947603450 20450 20400 20450 20400 1186
229 20250214 145200 923406650 20450 20450 20450 20400 26
230 20250214 145100 922875050 20450 20450 20450 20400 50
231 20250214 145000 921852600 20400 20450 20450 20400 119
232 20250214 144900 919419250 20400 20500 20500 20400 30
233 20250214 144800 918806150 20450 20450 20450 20450 73
234 20250214 144700 917313300 20500 20500 20500 20450 10
235 20250214 144600 917108350 20450 20450 20500 20450 1082
236 20250214 144500 894981050 20450 20500 20500 20450 21
237 20250214 144400 894550750 20500 20550 20550 20450 794
238 20250214 144300 878281000 20550 20500 20550 20500 80
239 20250214 144200 876640600 20500 20550 20550 20500 250
240 20250214 144100 871510400 20550 20600 20600 20550 342
241 20250214 144000 864468450 20650 20650 20650 20650 14
242 20250214 143900 864179350 20600 20650 20650 20600 13
243 20250214 143800 863911000 20650 20650 20650 20650 5
244 20250214 143700 863807750 20650 20650 20650 20650 17
245 20250214 143600 863456700 20650 20650 20650 20600 11
246 20250214 143500 863229600 20650 20650 20650 20600 9
247 20250214 143400 863043800 20650 20650 20650 20650 10
248 20250214 143300 862837300 20650 20650 20650 20650 14
249 20250214 143200 862548200 20600 20650 20650 20600 55
250 20250214 143100 861415050 20650 20650 20650 20650 16
251 20250214 143000 861084650 20650 20650 20650 20650 3
252 20250214 142900 861022700 20650 20650 20650 20600 30
253 20250214 142800 860403250 20650 20650 20650 20650 7
254 20250214 142700 860258700 20650 20650 20650 20600 112
255 20250214 142600 857950900 20650 20600 20650 20600 295
256 20250214 142500 851873600 20600 20650 20650 20600 365
257 20250214 142400 844353850 20650 20650 20650 20650 3
258 20250214 142300 844291900 20650 20650 20650 20650 15
259 20250214 142200 843982150 20650 20600 20650 20600 7
260 20250214 142100 843837650 20650 20650 20650 20650 12
261 20250214 142000 843589850 20650 20650 20650 20650 11
262 20250214 141900 843362700 20650 20650 20650 20650 9
263 20250214 141800 843176850 20650 20600 20650 20600 7
264 20250214 141700 843032350 20650 20650 20650 20650 15
265 20250214 141600 842722600 20650 20650 20650 20650 5
266 20250214 141500 842619350 20650 20600 20650 20600 26
267 20250214 141400 842082950 20600 20650 20650 20600 11
268 20250214 141300 841855850 20650 20650 20650 20650 14
269 20250214 141200 841566750 20650 20650 20650 20650 11
270 20250214 141100 841339600 20650 20650 20650 20600 11
271 20250214 141000 841112500 20650 20650 20650 20650 6
272 20250214 140900 840988600 20650 20650 20650 20650 15
273 20250214 140800 840678850 20650 20600 20650 20600 13
274 20250214 140700 840410900 20600 20600 20650 20600 27
275 20250214 140600 839853900 20600 20600 20600 20600 483
276 20250214 140500 829904100 20600 20600 20600 20600 8
277 20250214 140400 829739300 20600 20550 20600 20550 11
278 20250214 140300 829512750 20600 20600 20600 20600 35
279 20250214 140200 828791750 20600 20600 20600 20600 3
280 20250214 140100 828729950 20600 20600 20600 20600 16
281 20250214 140000 828400350 20550 20600 20600 20550 22
282 20250214 135900 827947200 20600 20600 20600 20600 10
283 20250214 135800 827741200 20600 20600 20600 20600 31
284 20250214 135700 827102600 20550 20550 20550 20550 1
285 20250214 135600 827082050 20550 20550 20550 20550 124
286 20250214 135500 824533850 20550 20550 20550 20550 1
287 20250214 135400 824513300 20550 20600 20600 20550 40
288 20250214 135300 823689800 20600 20600 20600 20600 1
289 20250214 135200 823669200 20600 20600 20600 20600 52
290 20250214 135100 822598000 20650 20650 20650 20650 362
291 20250214 135000 815122700 20600 20700 20700 20600 2
292 20250214 134900 815081400 20700 20700 20700 20700 0
293 20250214 134800 815081400 20700 20700 20700 20700 0
294 20250214 134700 815081400 20700 20700 20700 20700 1
295 20250214 134600 815060700 20600 20600 20600 20600 121
296 20250214 134500 812568100 20550 20550 20550 20550 0
297 20250214 134400 812568100 20550 20550 20550 20550 0
298 20250214 134300 812568100 20550 20600 20600 20550 126
299 20250214 134200 809973050 20600 20600 20600 20600 0
300 20250214 134100 809973050 20600 20600 20600 20600 0
301 20250214 134000 809973050 20600 20600 20600 20600 29
302 20250214 133900 809375650 20600 20600 20600 20600 313
303 20250214 133800 802927850 20650 20650 20650 20650 126
304 20250214 133700 800325950 20650 20650 20650 20650 0
305 20250214 133600 800325950 20650 20600 20650 20600 421
306 20250214 133500 791632350 20650 20650 20650 20650 0
307 20250214 133400 791632350 20650 20650 20650 20650 147
308 20250214 133300 788596800 20650 20650 20650 20650 5
309 20250214 133200 788493550 20650 20650 20650 20650 1
310 20250214 133100 788472900 20650 20650 20650 20650 494
311 20250214 133000 778271800 20650 20650 20650 20650 0
312 20250214 132900 778271800 20650 20650 20650 20650 239
313 20250214 132800 773336450 20650 20650 20650 20650 60
314 20250214 132700 772097450 20650 20650 20650 20650 0
315 20250214 132600 772097450 20650 20650 20650 20650 0
316 20250214 132500 772097450 20650 20650 20650 20650 1
317 20250214 132400 772076800 20650 20650 20650 20650 0
318 20250214 132300 772076800 20650 20650 20650 20650 0
319 20250214 132200 772076800 20650 20650 20650 20650 0
320 20250214 132100 772076800 20650 20650 20650 20650 1
321 20250214 132000 772056150 20650 20650 20650 20650 32
322 20250214 131900 771395350 20650 20650 20650 20650 0
323 20250214 131800 771395350 20650 20650 20650 20650 145
324 20250214 131700 768401100 20650 20650 20650 20650 185
325 20250214 131600 764580850 20650 20650 20650 20650 0
326 20250214 131500 764580850 20650 20650 20650 20650 0
327 20250214 131400 764580850 20650 20650 20650 20650 1
328 20250214 131300 764560200 20650 20650 20650 20650 0
329 20250214 131200 764560200 20650 20650 20650 20650 0
330 20250214 131100 764560200 20650 20650 20650 20650 1
331 20250214 131000 764539550 20650 20650 20650 20650 0
332 20250214 130900 764539550 20650 20650 20650 20650 0
333 20250214 130800 764539550 20650 20650 20650 20650 1
334 20250214 130700 764518900 20650 20650 20650 20650 1
335 20250214 130600 764498250 20700 20700 20700 20700 1
336 20250214 130500 764477550 20650 20650 20650 20650 0
337 20250214 130400 764477550 20650 20700 20700 20650 436
338 20250214 130300 755472900 20700 20700 20700 20700 50
339 20250214 130200 754437900 20800 20800 20800 20800 0
340 20250214 130100 754437900 20800 20800 20800 20800 1
341 20250214 130000 754417100 20700 20800 20800 20700 97
342 20250214 125900 752399600 20700 20650 20800 20650 540
343 20250214 125800 741233050 20600 20600 20600 20600 233
344 20250214 125700 736433250 20600 20600 20600 20600 1
345 20250214 125600 736412650 20650 20650 20650 20650 64
346 20250214 125500 735091050 20650 20700 20700 20650 43
347 20250214 125400 734203050 20650 20650 20650 20650 0
348 20250214 125300 734203050 20650 20650 20650 20600 380
349 20250214 125200 726356100 20650 20650 20650 20650 0
350 20250214 125100 726356100 20650 20650 20650 20650 0
351 20250214 125000 726356100 20650 20650 20650 20650 1
352 20250214 124900 726335450 20700 20700 20700 20700 0
353 20250214 124800 726335450 20700 20700 20700 20700 0
354 20250214 124700 726335450 20700 20700 20700 20700 448
355 20250214 124600 717061850 20700 20700 20700 20700 56
356 20250214 124500 715902650 20750 20700 20750 20700 6
357 20250214 124400 715778400 20700 20700 20750 20700 106
358 20250214 124300 713584150 20700 20700 20700 20700 11
359 20250214 124200 713356450 20700 20700 20700 20700 5
360 20250214 124100 713252950 20700 20750 20750 20700 6
361 20250214 124000 713128700 20700 20700 20700 20700 6
362 20250214 123900 713004500 20700 20700 20700 20700 1
363 20250214 123800 712983800 20700 20700 20700 20700 56
364 20250214 123700 711824600 20750 20750 20750 20750 1
365 20250214 123600 711803850 20700 20700 20700 20700 2
366 20250214 123500 711762450 20700 20700 20700 20700 6
367 20250214 123400 711638250 20700 20700 20750 20700 17
368 20250214 123300 711286100 20750 20750 20750 20750 1
369 20250214 123200 711265350 20700 20700 20700 20700 1
370 20250214 123100 711244650 20700 20700 20700 20700 0
371 20250214 123000 711244650 20700 20700 20700 20700 0
372 20250214 122900 711244650 20700 20700 20700 20700 0
373 20250214 122800 711244650 20700 20700 20700 20700 1
374 20250214 122700 711223950 20700 20700 20700 20700 51
375 20250214 122600 710168250 20700 20700 20700 20700 2
376 20250214 122500 710126850 20700 20700 20700 20700 1
377 20250214 122400 710106150 20750 20750 20750 20750 0
378 20250214 122300 710106150 20750 20750 20750 20750 7
379 20250214 122200 709960900 20700 20700 20700 20700 0
380 20250214 122100 709960900 20700 20700 20700 20700 1
381 20250214 122000 709940200 20700 20750 20750 20700 4
382 20250214 121900 709857250 20750 20750 20750 20750 1
383 20250214 121800 709836500 20750 20700 20750 20700 31
384 20250214 121700 709193300 20700 20700 20700 20700 3
385 20250214 121600 709131200 20700 20700 20750 20700 27
386 20250214 121500 708572250 20700 20700 20700 20700 28
387 20250214 121400 707992650 20650 20650 20650 20650 2
388 20250214 121300 707951350 20700 20700 20700 20700 47
389 20250214 121200 706978450 20750 20700 20750 20700 32
390 20250214 121100 706315950 20700 20750 20800 20700 65
391 20250214 121000 704967250 20750 20800 20800 20750 200
392 20250214 120900 700817050 20800 20700 20800 20700 1002
393 20250214 120800 680038000 20650 20700 20700 20650 2
394 20250214 120700 679996650 20650 20650 20650 20650 1
395 20250214 120600 679976000 20650 20650 20650 20650 0
396 20250214 120500 679976000 20650 20650 20650 20650 32
397 20250214 120400 679315200 20650 20650 20650 20650 1
398 20250214 120300 679294550 20650 20650 20650 20650 1
399 20250214 120200 679273900 20700 20700 20700 20700 5
400 20250214 120100 679170400 20700 20700 20700 20700 1
401 20250214 120000 679149700 20650 20700 20700 20650 3
402 20250214 115900 679087650 20650 20650 20650 20650 0
403 20250214 115800 679087650 20650 20650 20650 20650 0
404 20250214 115700 679087650 20650 20650 20650 20650 1
405 20250214 115600 679067000 20650 20650 20650 20650 0
406 20250214 115500 679067000 20650 20650 20650 20650 239
407 20250214 115400 674131650 20700 20700 20700 20700 92
408 20250214 115300 672227250 20650 20650 20650 20650 54
409 20250214 115200 671112150 20700 20700 20700 20700 83
410 20250214 115100 669394050 20700 20700 20700 20700 0
411 20250214 115000 669394050 20700 20700 20700 20700 1
412 20250214 114900 669373350 20700 20700 20700 20700 24
413 20250214 114800 668876550 20700 20700 20700 20700 0
414 20250214 114700 668876550 20700 20700 20700 20700 67
415 20250214 114600 667489650 20750 20700 20750 20700 16
416 20250214 114500 667157700 20700 20700 20700 20700 107
417 20250214 114400 664942800 20700 20700 20700 20700 0
418 20250214 114300 664942800 20700 20700 20700 20700 1
419 20250214 114200 664922100 20700 20700 20700 20700 0
420 20250214 114100 664922100 20700 20700 20700 20700 52
421 20250214 114000 663845700 20700 20700 20700 20700 2
422 20250214 113900 663804300 20700 20750 20750 20700 11
423 20250214 113800 663576100 20700 20700 20700 20700 0
424 20250214 113700 663576100 20700 20700 20700 20700 20
425 20250214 113600 663162100 20700 20700 20700 20700 50
426 20250214 113500 662127100 20700 20750 20750 20700 112
427 20250214 113400 659808650 20700 20700 20700 20700 0
428 20250214 113300 659808650 20700 20700 20700 20700 0
429 20250214 113200 659808650 20700 20700 20700 20700 6
430 20250214 113100 659684450 20700 20700 20750 20700 44
431 20250214 113000 658772150 20700 20600 20800 20600 1908
432 20250214 112900 619269600 20600 20600 20600 20600 0
433 20250214 112800 619269600 20600 20650 20650 20600 201
434 20250214 112700 615119000 20650 20650 20650 20650 1
435 20250214 112600 615098350 20600 20600 20600 20600 5
436 20250214 112500 614995350 20600 20600 20600 20600 1
437 20250214 112400 614974750 20600 20600 20600 20600 0
438 20250214 112300 614974750 20600 20600 20600 20600 0
439 20250214 112200 614974750 20600 20600 20600 20600 0
440 20250214 112100 614974750 20600 20600 20600 20600 1
441 20250214 112000 614954150 20600 20600 20600 20600 0
442 20250214 111900 614954150 20600 20600 20600 20600 0
443 20250214 111800 614954150 20600 20600 20600 20600 1
444 20250214 111700 614933550 20600 20600 20600 20600 65
445 20250214 111600 613594550 20550 20550 20550 20550 0
446 20250214 111500 613594550 20550 20550 20550 20550 4
447 20250214 111400 613512350 20550 20650 20650 20550 312
448 20250214 111300 607085150 20600 20600 20600 20600 612
449 20250214 111200 594477950 20550 20550 20550 20550 49
450 20250214 111100 593471000 20550 20550 20600 20550 157
451 20250214 111000 590244350 20600 20600 20600 20550 33
452 20250214 110900 589566050 20550 20550 20550 20550 1
453 20250214 110800 589545500 20550 20550 20550 20550 204
454 20250214 110700 585353300 20500 20500 20500 20500 22
455 20250214 110600 584902300 20500 20500 20500 20500 0
456 20250214 110500 584902300 20500 20500 20500 20500 10
457 20250214 110400 584697300 20500 20450 20500 20450 108
458 20250214 110300 582483350 20500 20450 20500 20450 459
459 20250214 110200 573084200 20500 20500 20500 20500 1548
460 20250214 110100 541350200 20450 20450 20450 20450 0
461 20250214 110000 541350200 20450 20450 20450 20450 1
462 20250214 105900 541329750 20500 20500 20500 20500 2
463 20250214 105800 541288750 20500 20500 20500 20500 0
464 20250214 105700 541288750 20500 20450 20500 20450 2
465 20250214 105600 541247800 20500 20500 20500 20500 0
466 20250214 105500 541247800 20500 20500 20500 20500 1
467 20250214 105400 541227300 20450 20400 20450 20400 595
468 20250214 105300 529072300 20400 20450 20450 20400 4
469 20250214 105200 528990650 20400 20400 20400 20400 0
470 20250214 105100 528990650 20400 20400 20400 20400 0
471 20250214 105000 528990650 20400 20400 20400 20400 1
472 20250214 104900 528970250 20450 20450 20450 20450 1
473 20250214 104800 528949800 20450 20450 20450 20450 4
474 20250214 104700 528868000 20400 20450 20450 20400 25
475 20250214 104600 528356800 20400 20500 20500 20400 2
476 20250214 104500 528315900 20450 20400 20450 20400 1207
477 20250214 104400 503681500 20350 20350 20350 20350 0
478 20250214 104300 503681500 20350 20350 20350 20350 28
479 20250214 104200 503111700 20350 20350 20350 20350 1
480 20250214 104100 503091350 20400 20400 20400 20400 148
481 20250214 104000 500072150 20350 20400 20400 20350 3
482 20250214 103900 500011000 20350 20350 20350 20350 1
483 20250214 103800 499990650 20350 20350 20350 20350 27
484 20250214 103700 499441200 20350 20350 20350 20350 100
485 20250214 103600 497406200 20350 20350 20350 20350 1
486 20250214 103500 497385850 20350 20350 20350 20350 1
487 20250214 103400 497365500 20400 20400 20400 20400 1
488 20250214 103300 497345100 20350 20350 20350 20350 0
489 20250214 103200 497345100 20350 20350 20350 20350 1
490 20250214 103100 497324750 20400 20400 20400 20400 10
491 20250214 103000 497120750 20400 20350 20400 20350 161
492 20250214 102900 493844100 20350 20350 20350 20350 0
493 20250214 102800 493844100 20350 20350 20350 20350 1
494 20250214 102700 493823750 20400 20400 20400 20400 123
495 20250214 102600 491314550 20400 20400 20400 20400 2
496 20250214 102500 491273750 20400 20350 20400 20350 110
497 20250214 102400 489032750 20400 20400 20400 20400 300
498 20250214 102300 482912750 20400 20350 20400 20350 111
499 20250214 102200 480653850 20300 20300 20350 20300 1305
500 20250214 102100 454157350 20350 20350 20350 20300 19
501 20250214 102000 453770750 20300 20300 20300 20300 0
502 20250214 101900 453770750 20300 20400 20400 20300 201
503 20250214 101800 449689650 20400 20350 20400 20350 101
504 20250214 101700 447632800 20350 20350 20350 20350 202
505 20250214 101600 443522100 20350 20350 20350 20350 68
506 20250214 101500 442138300 20350 20350 20350 20350 29
507 20250214 101400 441548150 20400 20400 20400 20400 22
508 20250214 101300 441099350 20400 20400 20400 20400 101
509 20250214 101200 439038950 20450 20400 20450 20400 113
510 20250214 101100 436731600 20400 20400 20400 20400 1
511 20250214 101000 436711200 20350 20350 20350 20350 166
512 20250214 100900 433333100 20350 20350 20350 20350 500
513 20250214 100800 423158100 20300 20300 20300 20300 501
514 20250214 100700 412987800 20300 20350 20350 20300 204
515 20250214 100600 408844100 20350 20350 20350 20350 42
516 20250214 100500 407989400 20350 20350 20350 20350 0
517 20250214 100400 407989400 20350 20350 20350 20350 2
518 20250214 100300 407948700 20350 20350 20350 20350 318
519 20250214 100200 401477400 20350 20400 20400 20350 1627
520 20250214 100100 368341300 20450 20400 20450 20400 4
521 20250214 100000 368259650 20400 20400 20400 20400 18
522 20250214 095900 367892450 20400 20400 20400 20400 42
523 20250214 095800 367035650 20450 20450 20450 20400 1988
524 20250214 095700 326395050 20450 20550 20600 20450 1318
525 20250214 095600 299357550 20550 20550 20550 20550 17
526 20250214 095500 299008200 20550 20600 20600 20550 403
527 20250214 095400 290716550 20600 20600 20600 20600 0
528 20250214 095300 290716550 20600 20600 20600 20550 113
529 20250214 095200 288389350 20600 20600 20600 20600 1
530 20250214 095100 288368750 20600 20600 20600 20600 1
531 20250214 095000 288348150 20550 20550 20550 20550 43
532 20250214 094900 287464500 20550 20500 20550 20500 13
533 20250214 094800 287197650 20550 20550 20550 20550 187
534 20250214 094700 283354800 20550 20550 20550 20550 34
535 20250214 094600 282656100 20550 20550 20550 20550 26
536 20250214 094500 282121800 20550 20550 20550 20550 1
537 20250214 094400 282101250 20550 20550 20550 20550 185
538 20250214 094300 278299500 20600 20550 20600 20550 84
539 20250214 094200 276573250 20500 20500 20500 20500 10
540 20250214 094100 276368250 20500 20500 20500 20500 123
541 20250214 094000 273846750 20500 20500 20500 20500 69
542 20250214 093900 272432250 20500 20500 20500 20450 614
543 20250214 093800 259850250 20450 20450 20500 20450 931
544 20250214 093700 240810950 20500 20500 20500 20450 176
545 20250214 093600 237207950 20550 20500 20550 20450 2612
546 20250214 093500 183691950 20550 20500 20550 20500 719
547 20250214 093400 168921500 20550 20550 20550 20550 35
548 20250214 093300 168202250 20550 20550 20600 20500 317
549 20250214 093200 161692500 20500 20550 20550 20500 405
550 20250214 093100 153384500 20600 20550 20600 20550 255
551 20250214 093000 148144100 20550 20550 20550 20550 99
552 20250214 092900 146109650 20550 20600 20600 20550 32
553 20250214 092800 145451800 20550 20550 20550 20500 500
554 20250214 092700 135179250 20500 20500 20550 20500 264
555 20250214 092600 129766050 20550 20600 20600 20550 968
556 20250214 092500 109857650 20650 20650 20650 20650 0
557 20250214 092400 109857650 20650 20650 20650 20650 105
558 20250214 092300 107689400 20650 20650 20650 20650 0
559 20250214 092200 107689400 20650 20700 20700 20650 190
560 20250214 092100 103763900 20750 20700 20750 20700 163
561 20250214 092000 100389700 20700 20700 20700 20700 3
562 20250214 091900 100327600 20700 20700 20700 20700 50
563 20250214 091800 99292600 20650 20700 20700 20650 1276
564 20250214 091700 72910800 20700 20750 20750 20700 560
565 20250214 091600 61297450 20800 20800 20800 20750 87
566 20250214 091500 59488750 20850 20900 20900 20850 25
567 20250214 091400 58966600 20900 20850 20900 20800 212
568 20250214 091300 54551950 20900 20900 20900 20900 0
569 20250214 091200 54551950 20900 20900 20900 20900 38
570 20250214 091100 53757750 20850 20850 20900 20850 280
571 20250214 091000 47919600 20800 20800 20800 20800 0
572 20250214 090900 47919600 20800 20800 20850 20800 41
573 20250214 090800 47066700 20800 20800 20800 20800 22
574 20250214 090700 46609100 20800 20800 20800 20800 213
575 20250214 090600 42178700 20800 20850 20850 20800 460
576 20250214 090500 32606350 20850 20850 20900 20750 292
577 20250214 090400 26515800 20900 20850 20900 20850 60
578 20250214 090300 25261900 20850 20950 21000 20850 28
579 20250214 090200 24675550 20950 20900 21000 20850 164
580 20250214 090100 21241400 20950 20850 20950 20850 728
581 20250214 090000 5997900 20800 20900 20900 20800 287