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

591
007160/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,184900,322244800,34650,34650,34650,34650,94
20250214,184800,322244800,34650,34650,34650,34650,0
20250214,184700,322244800,34650,34650,34650,34650,0
20250214,184600,322244800,34650,34650,34650,34650,0
20250214,184500,322244800,34650,34650,34650,34650,0
20250214,184400,322244800,34650,34650,34650,34650,0
20250214,184300,322244800,34650,34650,34650,34650,0
20250214,184200,322244800,34650,34650,34650,34650,0
20250214,184100,322244800,34650,34650,34650,34650,0
20250214,184000,322244800,34650,34650,34650,34650,0
20250214,183900,322244800,34650,34650,34650,34650,0
20250214,183800,322244800,34650,34650,34650,34650,0
20250214,183700,322244800,34650,34650,34650,34650,0
20250214,183600,322244800,34650,34650,34650,34650,0
20250214,183500,322244800,34650,34650,34650,34650,0
20250214,183400,322244800,34650,34650,34650,34650,0
20250214,183300,322244800,34650,34650,34650,34650,0
20250214,183200,322244800,34650,34650,34650,34650,0
20250214,183100,322244800,34650,34650,34650,34650,0
20250214,183000,322244800,34650,34650,34650,34650,0
20250214,182900,322244800,34650,34650,34650,34650,0
20250214,182800,322244800,34650,34650,34650,34650,0
20250214,182700,322244800,34650,34650,34650,34650,0
20250214,182600,322244800,34650,34650,34650,34650,0
20250214,182500,322244800,34650,34650,34650,34650,0
20250214,182400,322244800,34650,34650,34650,34650,0
20250214,182300,322244800,34650,34650,34650,34650,0
20250214,182200,322244800,34650,34650,34650,34650,0
20250214,182100,322244800,34650,34650,34650,34650,0
20250214,182000,322244800,34650,34650,34650,34650,0
20250214,181900,322244800,34650,34650,34650,34650,94
20250214,181800,322244800,34650,34650,34650,34650,0
20250214,181700,322244800,34650,34650,34650,34650,0
20250214,181600,322244800,34650,34650,34650,34650,0
20250214,181500,322244800,34650,34650,34650,34650,0
20250214,181400,322244800,34650,34650,34650,34650,0
20250214,181300,322244800,34650,34650,34650,34650,0
20250214,181200,322244800,34650,34650,34650,34650,0
20250214,181100,322244800,34650,34650,34650,34650,0
20250214,181000,322244800,34650,34650,34650,34650,0
20250214,180900,322244800,34650,34650,34650,34650,0
20250214,180800,322244800,34650,34650,34650,34650,0
20250214,180700,322244800,34650,34650,34650,34650,0
20250214,180600,322244800,34650,34650,34650,34650,0
20250214,180500,322244800,34650,34650,34650,34650,0
20250214,180400,322244800,34650,34650,34650,34650,0
20250214,180300,322244800,34650,34650,34650,34650,0
20250214,180200,322244800,34650,34650,34650,34650,0
20250214,180100,322244800,34650,34650,34650,34650,0
20250214,180000,322244800,34650,34650,34650,34650,0
20250214,175900,322244800,34650,34650,34650,34650,0
20250214,175800,322244800,34650,34650,34650,34650,0
20250214,175700,322244800,34650,34650,34650,34650,0
20250214,175600,322244800,34650,34650,34650,34650,0
20250214,175500,322244800,34650,34650,34650,34650,0
20250214,175400,322244800,34650,34650,34650,34650,0
20250214,175300,322244800,34650,34650,34650,34650,0
20250214,175200,322244800,34650,34650,34650,34650,0
20250214,175100,322244800,34650,34650,34650,34650,0
20250214,175000,322244800,34650,34650,34650,34650,0
20250214,174900,322244800,34650,34650,34650,34650,94
20250214,174800,322244800,34650,34650,34650,34650,0
20250214,174700,322244800,34650,34650,34650,34650,0
20250214,174600,322244800,34650,34650,34650,34650,0
20250214,174500,322244800,34650,34650,34650,34650,0
20250214,174400,322244800,34650,34650,34650,34650,0
20250214,174300,322244800,34650,34650,34650,34650,0
20250214,174200,322244800,34650,34650,34650,34650,0
20250214,174100,322244800,34650,34650,34650,34650,0
20250214,174000,322244800,34650,34650,34650,34650,0
20250214,173900,322244800,34650,34650,34650,34650,0
20250214,173800,322244800,34650,34650,34650,34650,0
20250214,173700,322244800,34650,34650,34650,34650,0
20250214,173600,322244800,34650,34650,34650,34650,0
20250214,173500,322244800,34650,34650,34650,34650,0
20250214,173400,322244800,34650,34650,34650,34650,0
20250214,173300,322244800,34650,34650,34650,34650,0
20250214,173200,322244800,34650,34650,34650,34650,0
20250214,173100,322244800,34650,34650,34650,34650,0
20250214,173000,322244800,34650,34650,34650,34650,0
20250214,172900,322244800,34650,34650,34650,34650,0
20250214,172800,322244800,34650,34650,34650,34650,0
20250214,172700,322244800,34650,34650,34650,34650,0
20250214,172600,322244800,34650,34650,34650,34650,0
20250214,172500,322244800,34650,34650,34650,34650,0
20250214,172400,322244800,34650,34650,34650,34650,0
20250214,172300,322244800,34650,34650,34650,34650,0
20250214,172200,322244800,34650,34650,34650,34650,0
20250214,172100,322244800,34650,34650,34650,34650,0
20250214,172000,322244800,34650,34650,34650,34650,0
20250214,171900,322244800,34650,34650,34650,34650,94
20250214,171800,322244800,34650,34650,34650,34650,0
20250214,171700,322244800,34650,34650,34650,34650,0
20250214,171600,322244800,34650,34650,34650,34650,0
20250214,171500,322244800,34650,34650,34650,34650,0
20250214,171400,322244800,34650,34650,34650,34650,0
20250214,171300,322244800,34650,34650,34650,34650,0
20250214,171200,322244800,34650,34650,34650,34650,0
20250214,171100,322244800,34650,34650,34650,34650,0
20250214,171000,322244800,34650,34650,34650,34650,0
20250214,170900,322244800,34650,34650,34650,34650,0
20250214,170800,322244800,34650,34650,34650,34650,0
20250214,170700,322244800,34650,34650,34650,34650,0
20250214,170600,322244800,34650,34650,34650,34650,0
20250214,170500,322244800,34650,34650,34650,34650,0
20250214,170400,322244800,34650,34650,34650,34650,0
20250214,170300,322244800,34650,34650,34650,34650,0
20250214,170200,322244800,34650,34650,34650,34650,0
20250214,170100,322244800,34650,34650,34650,34650,0
20250214,170000,322244800,34650,34650,34650,34650,0
20250214,165900,322244800,34650,34650,34650,34650,0
20250214,165800,322244800,34650,34650,34650,34650,0
20250214,165700,322244800,34650,34650,34650,34650,0
20250214,165600,322244800,34650,34650,34650,34650,0
20250214,165500,322244800,34650,34650,34650,34650,0
20250214,165400,322244800,34650,34650,34650,34650,0
20250214,165300,322244800,34650,34650,34650,34650,0
20250214,165200,322244800,34650,34650,34650,34650,0
20250214,165100,322244800,34650,34650,34650,34650,0
20250214,165000,322244800,34650,34650,34650,34650,0
20250214,164900,322244800,34650,34650,34650,34650,94
20250214,164800,322244800,34650,34650,34650,34650,0
20250214,164700,322244800,34650,34650,34650,34650,0
20250214,164600,322244800,34650,34650,34650,34650,0
20250214,164500,322244800,34650,34650,34650,34650,0
20250214,164400,322244800,34650,34650,34650,34650,0
20250214,164300,322244800,34650,34650,34650,34650,0
20250214,164200,322244800,34650,34650,34650,34650,0
20250214,164100,322244800,34650,34650,34650,34650,0
20250214,164000,322244800,34650,34650,34650,34650,0
20250214,163900,322244800,34650,34650,34650,34650,0
20250214,163800,322244800,34650,34650,34650,34650,0
20250214,163700,322244800,34650,34650,34650,34650,0
20250214,163600,322244800,34650,34650,34650,34650,0
20250214,163500,322244800,34650,34650,34650,34650,0
20250214,163400,322244800,34650,34650,34650,34650,0
20250214,163300,322244800,34650,34650,34650,34650,0
20250214,163200,322244800,34650,34650,34650,34650,0
20250214,163100,322244800,34650,34650,34650,34650,0
20250214,163000,322244800,34650,34650,34650,34650,0
20250214,162900,322244800,34650,34650,34650,34650,0
20250214,162800,322244800,34650,34650,34650,34650,0
20250214,162700,322244800,34650,34650,34650,34650,0
20250214,162600,322244800,34650,34650,34650,34650,0
20250214,162500,322244800,34650,34650,34650,34650,0
20250214,162400,322244800,34650,34650,34650,34650,0
20250214,162300,322244800,34650,34650,34650,34650,0
20250214,162200,322244800,34650,34650,34650,34650,0
20250214,162100,322244800,34650,34650,34650,34650,0
20250214,162000,322244800,34650,34650,34650,34650,0
20250214,161900,322244800,34650,34650,34650,34650,94
20250214,161800,322244800,34650,34650,34650,34650,0
20250214,161700,322244800,34650,34650,34650,34650,0
20250214,161600,322244800,34650,34650,34650,34650,0
20250214,161500,322244800,34650,34650,34650,34650,0
20250214,161400,322244800,34650,34650,34650,34650,0
20250214,161300,322244800,34650,34650,34650,34650,0
20250214,161200,322244800,34650,34650,34650,34650,0
20250214,161100,322244800,34650,34650,34650,34650,0
20250214,161000,322244800,34650,34650,34650,34650,0
20250214,160900,322244800,34650,34650,34650,34650,0
20250214,160800,322244800,34650,34650,34650,34650,0
20250214,160700,322244800,34650,34650,34650,34650,0
20250214,160600,322244800,34650,34650,34650,34650,0
20250214,160500,322244800,34650,34650,34650,34650,0
20250214,160400,322244800,34650,34650,34650,34650,0
20250214,160300,322244800,34650,34650,34650,34650,0
20250214,160200,322244800,34650,34650,34650,34650,0
20250214,160100,322244800,34650,34650,34650,34650,0
20250214,160000,322244800,34650,34650,34650,34650,0
20250214,155900,322244800,34650,34650,34650,34650,0
20250214,155800,322244800,34650,34650,34650,34650,0
20250214,155700,322244800,34650,34650,34650,34650,0
20250214,155600,322244800,34650,34650,34650,34650,0
20250214,155500,322244800,34650,34650,34650,34650,0
20250214,155400,322244800,34650,34650,34650,34650,0
20250214,155300,322244800,34650,34650,34650,34650,0
20250214,155200,322244800,34650,34650,34650,34650,0
20250214,155100,322244800,34650,34650,34650,34650,0
20250214,155000,322244800,34650,34650,34650,34650,0
20250214,154900,322244800,34650,34650,34650,34650,94
20250214,154800,322244800,34650,34650,34650,34650,0
20250214,154700,322244800,34650,34650,34650,34650,0
20250214,154600,322244800,34650,34650,34650,34650,0
20250214,154500,322244800,34650,34650,34650,34650,0
20250214,154400,322244800,34650,34650,34650,34650,0
20250214,154300,322244800,34650,34650,34650,34650,0
20250214,154200,322244800,34650,34650,34650,34650,0
20250214,154100,322244800,34650,34650,34650,34650,0
20250214,154000,322244800,34650,34650,34650,34650,0
20250214,153900,322244800,34650,34650,34650,34650,0
20250214,153800,322244800,34650,34650,34650,34650,0
20250214,153700,322244800,34650,34650,34650,34650,0
20250214,153600,322244800,34650,34650,34650,34650,0
20250214,153500,322244800,34650,34650,34650,34650,0
20250214,153400,322244800,34650,34650,34650,34650,0
20250214,153300,322244800,34650,34650,34650,34650,0
20250214,153200,322244800,34650,34650,34650,34650,0
20250214,153100,322244800,34650,34650,34650,34650,0
20250214,153000,322244800,34650,34650,34650,34650,94
20250214,152900,318987700,34650,34650,34650,34650,0
20250214,152800,318987700,34650,34650,34650,34650,0
20250214,152700,318987700,34650,34650,34650,34650,0
20250214,152600,318987700,34650,34650,34650,34650,0
20250214,152500,318987700,34650,34650,34650,34650,0
20250214,152400,318987700,34650,34650,34650,34650,0
20250214,152300,318987700,34650,34650,34650,34650,0
20250214,152200,318987700,34650,34650,34650,34650,0
20250214,152100,318987700,34650,34650,34650,34650,0
20250214,152000,318987700,34650,34650,34650,34650,0
20250214,151900,318987700,34650,34750,34750,34650,106
20250214,151800,315305400,34650,34650,34650,34650,0
20250214,151700,315305400,34650,34650,34650,34650,0
20250214,151600,315305400,34650,34650,34650,34650,0
20250214,151500,315305400,34650,34650,34650,34650,109
20250214,151400,311528550,34700,34700,34700,34700,0
20250214,151300,311528550,34700,34700,34700,34700,0
20250214,151200,311528550,34700,34700,34700,34700,42
20250214,151100,310071150,34650,34650,34650,34650,7
20250214,151000,309828600,34650,34650,34650,34650,2
20250214,150900,309759300,34650,34650,34650,34650,0
20250214,150800,309759300,34650,34650,34650,34650,0
20250214,150700,309759300,34650,34650,34650,34650,0
20250214,150600,309759300,34650,34650,34650,34650,0
20250214,150500,309759300,34650,34650,34650,34650,0
20250214,150400,309759300,34650,34650,34650,34650,1
20250214,150300,309724650,34650,34650,34650,34650,0
20250214,150200,309724650,34650,34650,34650,34650,3
20250214,150100,309620700,34700,34700,34700,34700,0
20250214,150000,309620700,34700,34700,34700,34700,1
20250214,145900,309586000,34650,34650,34650,34650,0
20250214,145800,309586000,34650,34650,34650,34650,0
20250214,145700,309586000,34650,34650,34650,34650,10
20250214,145600,309239500,34700,34700,34700,34700,0
20250214,145500,309239500,34700,34700,34700,34700,0
20250214,145400,309239500,34700,34700,34700,34700,0
20250214,145300,309239500,34700,34700,34700,34700,0
20250214,145200,309239500,34700,34700,34700,34700,15
20250214,145100,308719000,34700,34700,34700,34700,0
20250214,145000,308719000,34700,34700,34700,34700,0
20250214,144900,308719000,34700,34700,34700,34700,10
20250214,144800,308372000,34650,34650,34650,34650,0
20250214,144700,308372000,34650,34650,34650,34650,0
20250214,144600,308372000,34650,34650,34650,34650,0
20250214,144500,308372000,34650,34650,34650,34650,0
20250214,144400,308372000,34650,34650,34650,34650,0
20250214,144300,308372000,34650,34650,34650,34650,0
20250214,144200,308372000,34650,34650,34650,34650,0
20250214,144100,308372000,34650,34650,34650,34650,10
20250214,144000,308025500,34700,34700,34700,34700,0
20250214,143900,308025500,34700,34700,34700,34700,0
20250214,143800,308025500,34700,34700,34700,34700,0
20250214,143700,308025500,34700,34700,34700,34700,0
20250214,143600,308025500,34700,34700,34700,34700,0
20250214,143500,308025500,34700,34700,34700,34700,0
20250214,143400,308025500,34700,34700,34700,34700,0
20250214,143300,308025500,34700,34700,34700,34700,10
20250214,143200,307678500,34750,34750,34750,34750,0
20250214,143100,307678500,34750,34750,34750,34750,0
20250214,143000,307678500,34750,34750,34750,34750,1
20250214,142900,307643750,34750,34750,34750,34750,0
20250214,142800,307643750,34750,34750,34750,34750,0
20250214,142700,307643750,34750,34750,34750,34750,0
20250214,142600,307643750,34750,34750,34750,34750,0
20250214,142500,307643750,34750,34750,34750,34750,0
20250214,142400,307643750,34750,34750,34750,34750,0
20250214,142300,307643750,34750,34750,34750,34750,2
20250214,142200,307574250,34750,34750,34750,34750,29
20250214,142100,306566500,34700,34700,34700,34700,0
20250214,142000,306566500,34700,34700,34700,34700,0
20250214,141900,306566500,34700,34700,34700,34700,0
20250214,141800,306566500,34700,34700,34700,34700,0
20250214,141700,306566500,34700,34700,34700,34700,0
20250214,141600,306566500,34700,34700,34700,34700,0
20250214,141500,306566500,34700,34700,34700,34700,0
20250214,141400,306566500,34700,34700,34700,34700,0
20250214,141300,306566500,34700,34700,34700,34700,0
20250214,141200,306566500,34700,34700,34700,34700,0
20250214,141100,306566500,34700,34700,34700,34700,0
20250214,141000,306566500,34700,34700,34700,34700,0
20250214,140900,306566500,34700,34700,34700,34700,0
20250214,140800,306566500,34700,34700,34700,34700,1
20250214,140700,306531800,34750,34750,34750,34750,0
20250214,140600,306531800,34750,34750,34750,34750,0
20250214,140500,306531800,34750,34750,34750,34750,0
20250214,140400,306531800,34750,34750,34750,34750,0
20250214,140300,306531800,34750,34750,34750,34750,0
20250214,140200,306531800,34750,34750,34750,34750,0
20250214,140100,306531800,34750,34750,34750,34750,0
20250214,140000,306531800,34750,34750,34750,34750,0
20250214,135900,306531800,34750,34750,34750,34750,0
20250214,135800,306531800,34750,34750,34750,34750,0
20250214,135700,306531800,34750,34750,34750,34750,0
20250214,135600,306531800,34750,34750,34750,34750,0
20250214,135500,306531800,34750,34750,34750,34750,0
20250214,135400,306531800,34750,34750,34750,34750,0
20250214,135300,306531800,34750,34750,34750,34750,0
20250214,135200,306531800,34750,34750,34750,34750,0
20250214,135100,306531800,34750,34750,34750,34750,0
20250214,135000,306531800,34750,34750,34750,34750,0
20250214,134900,306531800,34750,34750,34750,34750,101
20250214,134800,303022050,34800,34800,34800,34800,5
20250214,134700,302848050,34800,34800,34800,34800,0
20250214,134600,302848050,34800,34800,34800,34800,5
20250214,134500,302674050,34800,34800,34800,34800,0
20250214,134400,302674050,34800,34800,34800,34800,0
20250214,134300,302674050,34800,34800,34800,34800,2
20250214,134200,302604450,34800,34800,34800,34800,2
20250214,134100,302534850,34800,34800,34800,34800,0
20250214,134000,302534850,34800,34800,34800,34800,0
20250214,133900,302534850,34800,34800,34800,34800,0
20250214,133800,302534850,34800,34800,34800,34800,0
20250214,133700,302534850,34800,34800,34800,34800,0
20250214,133600,302534850,34800,34800,34800,34800,12
20250214,133500,302117250,34750,34750,34750,34750,0
20250214,133400,302117250,34750,34750,34750,34750,0
20250214,133300,302117250,34750,34750,34750,34750,0
20250214,133200,302117250,34750,34750,34750,34750,0
20250214,133100,302117250,34750,34750,34750,34750,0
20250214,133000,302117250,34750,34750,34750,34750,0
20250214,132900,302117250,34750,34750,34750,34750,0
20250214,132800,302117250,34750,34750,34750,34750,0
20250214,132700,302117250,34750,34750,34750,34750,0
20250214,132600,302117250,34750,34750,34750,34750,5
20250214,132500,301943500,34750,34750,34750,34750,0
20250214,132400,301943500,34750,34750,34750,34750,0
20250214,132300,301943500,34750,34750,34750,34750,2
20250214,132200,301874000,34800,34800,34800,34800,0
20250214,132100,301874000,34800,34800,34800,34800,0
20250214,132000,301874000,34800,34800,34800,34800,0
20250214,131900,301874000,34800,34800,34800,34800,0
20250214,131800,301874000,34800,34800,34800,34800,0
20250214,131700,301874000,34800,34800,34800,34800,14
20250214,131600,301386800,34850,34800,34850,34800,103
20250214,131500,297802250,34800,34800,34800,34800,0
20250214,131400,297802250,34800,34800,34800,34800,0
20250214,131300,297802250,34800,34800,34800,34800,8
20250214,131200,297523850,34800,34800,34800,34800,1
20250214,131100,297489050,34850,34850,34850,34850,0
20250214,131000,297489050,34850,34850,34850,34850,0
20250214,130900,297489050,34850,34850,34850,34850,0
20250214,130800,297489050,34850,34850,34850,34850,0
20250214,130700,297489050,34850,34850,34850,34850,0
20250214,130600,297489050,34850,34850,34850,34850,0
20250214,130500,297489050,34850,34850,34850,34850,0
20250214,130400,297489050,34850,34850,34850,34850,0
20250214,130300,297489050,34850,34850,34850,34850,8
20250214,130200,297210250,34850,34850,34850,34850,0
20250214,130100,297210250,34850,34850,34850,34850,0
20250214,130000,297210250,34850,34850,34850,34850,1
20250214,125900,297175400,34850,34850,34850,34850,0
20250214,125800,297175400,34850,34850,34850,34850,29
20250214,125700,296164750,34850,34850,34850,34850,0
20250214,125600,296164750,34850,34850,34850,34850,0
20250214,125500,296164750,34850,34850,34850,34850,0
20250214,125400,296164750,34850,34850,34850,34850,0
20250214,125300,296164750,34850,34850,34850,34850,0
20250214,125200,296164750,34850,34850,34850,34850,5
20250214,125100,295990500,34700,34700,34700,34700,0
20250214,125000,295990500,34700,34700,34700,34700,0
20250214,124900,295990500,34700,34700,34700,34700,0
20250214,124800,295990500,34700,34700,34700,34700,0
20250214,124700,295990500,34700,34700,34700,34700,0
20250214,124600,295990500,34700,34700,34700,34700,7
20250214,124500,295747600,34800,34800,34800,34800,23
20250214,124400,294947200,34800,34800,34800,34800,0
20250214,124300,294947200,34800,34800,34800,34800,20
20250214,124200,294251200,34800,34800,34800,34800,10
20250214,124100,293903200,34800,34800,34800,34800,0
20250214,124000,293903200,34800,34800,34800,34800,0
20250214,123900,293903200,34800,34800,34800,34800,47
20250214,123800,292267600,34800,34800,34800,34800,0
20250214,123700,292267600,34800,34800,34800,34800,0
20250214,123600,292267600,34800,34800,34800,34800,0
20250214,123500,292267600,34800,34800,34800,34800,0
20250214,123400,292267600,34800,34800,34800,34800,0
20250214,123300,292267600,34800,34800,34800,34800,0
20250214,123200,292267600,34800,34800,34800,34800,5
20250214,123100,292093600,34650,34650,34650,34650,0
20250214,123000,292093600,34650,34650,34650,34650,0
20250214,122900,292093600,34650,34650,34650,34650,0
20250214,122800,292093600,34650,34650,34650,34650,37
20250214,122700,290811550,34650,34650,34650,34650,0
20250214,122600,290811550,34650,34650,34650,34650,0
20250214,122500,290811550,34650,34650,34650,34650,0
20250214,122400,290811550,34650,34650,34650,34650,0
20250214,122300,290811550,34650,34650,34650,34650,0
20250214,122200,290811550,34650,34650,34650,34650,0
20250214,122100,290811550,34650,34650,34650,34650,0
20250214,122000,290811550,34650,34650,34650,34650,0
20250214,121900,290811550,34650,34650,34650,34650,0
20250214,121800,290811550,34650,34650,34650,34650,0
20250214,121700,290811550,34650,34650,34650,34650,0
20250214,121600,290811550,34650,34650,34650,34650,0
20250214,121500,290811550,34650,34650,34650,34650,0
20250214,121400,290811550,34650,34650,34650,34650,1
20250214,121300,290776900,34650,34650,34650,34650,0
20250214,121200,290776900,34650,34650,34650,34650,0
20250214,121100,290776900,34650,34650,34650,34650,0
20250214,121000,290776900,34650,34700,34700,34650,29
20250214,120900,289771800,34850,34850,34850,34850,0
20250214,120800,289771800,34850,34850,34850,34850,0
20250214,120700,289771800,34850,34850,34850,34850,0
20250214,120600,289771800,34850,34850,34850,34850,1
20250214,120500,289736950,34700,34700,34700,34700,0
20250214,120400,289736950,34700,34700,34700,34700,0
20250214,120300,289736950,34700,34700,34700,34700,17
20250214,120200,289147050,34850,34850,34850,34850,0
20250214,120100,289147050,34850,34850,34850,34850,3
20250214,120000,289042500,34700,34700,34700,34700,0
20250214,115900,289042500,34700,34700,34700,34700,0
20250214,115800,289042500,34700,34700,34700,34700,0
20250214,115700,289042500,34700,34700,34700,34700,168
20250214,115600,283212900,34700,34700,34700,34700,0
20250214,115500,283212900,34700,34700,34700,34700,1
20250214,115400,283178200,34850,34850,34850,34850,0
20250214,115300,283178200,34850,34850,34850,34850,0
20250214,115200,283178200,34850,34850,34850,34850,0
20250214,115100,283178200,34850,34850,34850,34850,4
20250214,115000,283038800,34850,34850,34850,34850,30
20250214,114900,281993300,34850,34850,34850,34850,0
20250214,114800,281993300,34850,34850,34850,34850,6
20250214,114700,281784200,34950,34950,34950,34950,0
20250214,114600,281784200,34950,34950,34950,34950,0
20250214,114500,281784200,34950,34950,34950,34950,3
20250214,114400,281679350,34950,34950,34950,34950,32
20250214,114300,280560950,34950,34950,34950,34950,0
20250214,114200,280560950,34950,34950,34950,34950,50
20250214,114100,278813450,34950,34950,34950,34950,3
20250214,114000,278708600,34900,34900,34900,34900,0
20250214,113900,278708600,34900,34900,34900,34900,0
20250214,113800,278708600,34900,34900,34900,34900,2
20250214,113700,278638800,34900,34900,34900,34900,0
20250214,113600,278638800,34900,34900,34900,34900,76
20250214,113500,275986400,34900,34900,34900,34900,0
20250214,113400,275986400,34900,34900,34900,34900,0
20250214,113300,275986400,34900,34900,34900,34900,0
20250214,113200,275986400,34900,34900,34900,34900,2
20250214,113100,275916600,34850,34850,34850,34850,0
20250214,113000,275916600,34850,34850,34850,34850,0
20250214,112900,275916600,34850,34850,34850,34850,0
20250214,112800,275916600,34850,34850,34850,34850,0
20250214,112700,275916600,34850,34850,34850,34850,0
20250214,112600,275916600,34850,34850,34850,34850,0
20250214,112500,275916600,34850,34850,34850,34850,0
20250214,112400,275916600,34850,34850,34850,34850,3
20250214,112300,275812050,35000,35000,35000,35000,0
20250214,112200,275812050,35000,35000,35000,35000,0
20250214,112100,275812050,35000,35000,35000,35000,0
20250214,112000,275812050,35000,34950,35000,34950,30
20250214,111900,274762300,35000,35000,35000,35000,0
20250214,111800,274762300,35000,35000,35000,35000,0
20250214,111700,274762300,35000,35000,35000,35000,0
20250214,111600,274762300,35000,35000,35000,35000,0
20250214,111500,274762300,35000,34900,35000,34850,89
20250214,111400,271650500,34750,34850,34950,34750,1605
20250214,111300,215610650,34650,34650,34650,34650,0
20250214,111200,215610650,34650,34650,34650,34650,100
20250214,111100,212145650,34650,34650,34650,34650,0
20250214,111000,212145650,34650,34650,34650,34650,0
20250214,110900,212145650,34650,34650,34650,34650,0
20250214,110800,212145650,34650,34650,34650,34650,1
20250214,110700,212111000,34900,34900,34900,34900,0
20250214,110600,212111000,34900,34900,34900,34900,0
20250214,110500,212111000,34900,34900,34900,34900,0
20250214,110400,212111000,34900,34900,34900,34900,0
20250214,110300,212111000,34900,34850,34900,34850,11
20250214,110200,211727450,34850,34850,34850,34850,3
20250214,110100,211622900,34650,34650,34650,34650,0
20250214,110000,211622900,34650,34650,34650,34650,1
20250214,105900,211588250,34850,34850,34850,34850,149
20250214,105800,206395600,34850,34850,34850,34850,0
20250214,105700,206395600,34850,34750,34850,34750,400
20250214,105600,192472150,34750,34750,34750,34750,0
20250214,105500,192472150,34750,34750,34750,34750,0
20250214,105400,192472150,34750,34750,34750,34750,0
20250214,105300,192472150,34750,34750,34750,34750,0
20250214,105200,192472150,34750,34750,34750,34750,4
20250214,105100,192333150,34700,34700,34700,34700,2
20250214,105000,192263750,34800,34800,34800,34800,0
20250214,104900,192263750,34800,34800,34800,34800,0
20250214,104800,192263750,34800,34800,34800,34800,0
20250214,104700,192263750,34800,34800,34800,34800,0
20250214,104600,192263750,34800,34800,34800,34800,0
20250214,104500,192263750,34800,34800,34800,34800,10
20250214,104400,191915750,34650,34650,34650,34650,0
20250214,104300,191915750,34650,34650,34650,34650,0
20250214,104200,191915750,34650,34650,34650,34650,0
20250214,104100,191915750,34650,34650,34650,34650,50
20250214,104000,190183250,34800,34800,34800,34800,1
20250214,103900,190148450,34800,34800,34800,34800,10
20250214,103800,189800450,34800,34800,34800,34800,2
20250214,103700,189730850,34850,34850,34850,34850,0
20250214,103600,189730850,34850,34850,34850,34850,0
20250214,103500,189730850,34850,34850,34850,34850,0
20250214,103400,189730850,34850,34850,34850,34850,0
20250214,103300,189730850,34850,34850,34850,34850,6
20250214,103200,189521750,34850,34850,34850,34850,0
20250214,103100,189521750,34850,34850,34850,34850,0
20250214,103000,189521750,34850,34850,34850,34850,5
20250214,102900,189347500,34850,34850,34850,34850,11
20250214,102800,188964150,34850,34800,34850,34800,937
20250214,102700,156313850,34800,34800,34800,34800,0
20250214,102600,156313850,34800,34800,34800,34800,30
20250214,102500,155269850,34850,34850,34850,34850,0
20250214,102400,155269850,34850,34850,34850,34850,0
20250214,102300,155269850,34850,34850,34850,34850,29
20250214,102200,154259200,34800,34800,34800,34800,0
20250214,102100,154259200,34800,34800,34800,34800,100
20250214,102000,150779200,34800,34750,34800,34750,4
20250214,101900,150640100,34750,34750,34750,34750,0
20250214,101800,150640100,34750,34750,34750,34750,4
20250214,101700,150501100,34600,34600,34600,34600,0
20250214,101600,150501100,34600,34600,34600,34600,0
20250214,101500,150501100,34600,34600,34600,34600,0
20250214,101400,150501100,34600,34600,34600,34600,0
20250214,101300,150501100,34600,34600,34600,34600,0
20250214,101200,150501100,34600,34600,34600,34600,0
20250214,101100,150501100,34600,34600,34600,34600,0
20250214,101000,150501100,34600,34600,34600,34600,0
20250214,100900,150501100,34600,34800,34800,34600,23
20250214,100800,149703450,34850,34850,34850,34850,0
20250214,100700,149703450,34850,34850,34850,34850,0
20250214,100600,149703450,34850,34850,34850,34850,5
20250214,100500,149529200,34850,34850,34850,34850,0
20250214,100400,149529200,34850,34850,34850,34850,11
20250214,100300,149145850,34850,34800,34850,34800,120
20250214,100200,144963950,34800,34800,34800,34800,1
20250214,100100,144929150,34800,34800,34800,34800,0
20250214,100000,144929150,34800,34800,34800,34800,41
20250214,095900,143502350,34600,34600,34600,34600,0
20250214,095800,143502350,34600,34600,34600,34600,9
20250214,095700,143190950,34600,34800,34800,34600,17
20250214,095600,142601350,34600,34600,34600,34600,38
20250214,095500,141286550,34800,34750,34800,34750,1000
20250214,095400,106487950,34800,34800,34800,34800,0
20250214,095300,106487950,34800,34800,34800,34800,0
20250214,095200,106487950,34800,34800,34800,34800,3
20250214,095100,106383550,34750,34750,34750,34750,3
20250214,095000,106279300,34750,34750,34750,34750,0
20250214,094900,106279300,34750,34850,34850,34550,38
20250214,094800,104962100,34850,34850,34850,34850,224
20250214,094700,97155700,34850,34850,34850,34850,500
20250214,094600,79730700,34850,34850,34850,34850,0
20250214,094500,79730700,34850,34850,34850,34850,304
20250214,094400,69136300,34850,34800,34850,34800,553
20250214,094300,49865000,34800,34800,34800,34800,4
20250214,094200,49725800,34800,34750,34800,34750,600
20250214,094100,28847700,34750,34750,34750,34750,3
20250214,094000,28743450,34750,34750,34750,34750,0
20250214,093900,28743450,34750,34650,34750,34650,304
20250214,093800,18199800,34650,34650,34650,34650,0
20250214,093700,18199800,34650,34650,34650,34650,0
20250214,093600,18199800,34650,34600,34650,34600,30
20250214,093500,17160850,34550,34550,34550,34550,55
20250214,093400,15260600,34550,34550,34550,34550,0
20250214,093300,15260600,34550,34550,34550,34550,0
20250214,093200,15260600,34550,34550,34550,34550,0
20250214,093100,15260600,34550,34550,34550,34550,6
20250214,093000,15053300,34500,34450,34500,34450,42
20250214,092900,13604350,34400,34400,34400,34400,0
20250214,092800,13604350,34400,34400,34400,34400,0
20250214,092700,13604350,34400,34400,34400,34400,0
20250214,092600,13604350,34400,34400,34400,34400,0
20250214,092500,13604350,34400,34400,34400,34400,14
20250214,092400,13122750,34500,34500,34500,34500,0
20250214,092300,13122750,34500,34500,34500,34500,2
20250214,092200,13053750,34500,34500,34500,34500,0
20250214,092100,13053750,34500,34500,34500,34500,3
20250214,092000,12950250,34400,34400,34400,34400,3
20250214,091900,12847050,34500,34450,34500,34450,156
20250214,091800,7472450,34450,34450,34450,34450,0
20250214,091700,7472450,34450,34250,34450,34250,71
20250214,091600,5036300,34450,34450,34450,34450,0
20250214,091500,5036300,34450,34450,34450,34450,0
20250214,091400,5036300,34450,34300,34450,34200,7
20250214,091300,4795550,34450,34450,34450,34450,5
20250214,091200,4623300,34450,34450,34450,34450,0
20250214,091100,4623300,34450,34450,34450,34450,1
20250214,091000,4588850,34200,34200,34200,34200,1
20250214,090900,4554650,34400,34300,34400,34300,75
20250214,090800,1980350,34150,34150,34150,34150,0
20250214,090700,1980350,34150,34150,34150,34150,0
20250214,090600,1980350,34150,34150,34150,34150,0
20250214,090500,1980350,34150,34350,34350,34150,5
20250214,090400,1808800,34150,34150,34150,34150,0
20250214,090300,1808800,34150,34150,34150,34150,0
20250214,090200,1808800,34150,34150,34150,34150,30
20250214,090100,784300,34100,34100,34100,34100,0
20250214,090000,784300,34100,34100,34100,34100,23
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 184900 322244800 34650 34650 34650 34650 94
3 20250214 184800 322244800 34650 34650 34650 34650 0
4 20250214 184700 322244800 34650 34650 34650 34650 0
5 20250214 184600 322244800 34650 34650 34650 34650 0
6 20250214 184500 322244800 34650 34650 34650 34650 0
7 20250214 184400 322244800 34650 34650 34650 34650 0
8 20250214 184300 322244800 34650 34650 34650 34650 0
9 20250214 184200 322244800 34650 34650 34650 34650 0
10 20250214 184100 322244800 34650 34650 34650 34650 0
11 20250214 184000 322244800 34650 34650 34650 34650 0
12 20250214 183900 322244800 34650 34650 34650 34650 0
13 20250214 183800 322244800 34650 34650 34650 34650 0
14 20250214 183700 322244800 34650 34650 34650 34650 0
15 20250214 183600 322244800 34650 34650 34650 34650 0
16 20250214 183500 322244800 34650 34650 34650 34650 0
17 20250214 183400 322244800 34650 34650 34650 34650 0
18 20250214 183300 322244800 34650 34650 34650 34650 0
19 20250214 183200 322244800 34650 34650 34650 34650 0
20 20250214 183100 322244800 34650 34650 34650 34650 0
21 20250214 183000 322244800 34650 34650 34650 34650 0
22 20250214 182900 322244800 34650 34650 34650 34650 0
23 20250214 182800 322244800 34650 34650 34650 34650 0
24 20250214 182700 322244800 34650 34650 34650 34650 0
25 20250214 182600 322244800 34650 34650 34650 34650 0
26 20250214 182500 322244800 34650 34650 34650 34650 0
27 20250214 182400 322244800 34650 34650 34650 34650 0
28 20250214 182300 322244800 34650 34650 34650 34650 0
29 20250214 182200 322244800 34650 34650 34650 34650 0
30 20250214 182100 322244800 34650 34650 34650 34650 0
31 20250214 182000 322244800 34650 34650 34650 34650 0
32 20250214 181900 322244800 34650 34650 34650 34650 94
33 20250214 181800 322244800 34650 34650 34650 34650 0
34 20250214 181700 322244800 34650 34650 34650 34650 0
35 20250214 181600 322244800 34650 34650 34650 34650 0
36 20250214 181500 322244800 34650 34650 34650 34650 0
37 20250214 181400 322244800 34650 34650 34650 34650 0
38 20250214 181300 322244800 34650 34650 34650 34650 0
39 20250214 181200 322244800 34650 34650 34650 34650 0
40 20250214 181100 322244800 34650 34650 34650 34650 0
41 20250214 181000 322244800 34650 34650 34650 34650 0
42 20250214 180900 322244800 34650 34650 34650 34650 0
43 20250214 180800 322244800 34650 34650 34650 34650 0
44 20250214 180700 322244800 34650 34650 34650 34650 0
45 20250214 180600 322244800 34650 34650 34650 34650 0
46 20250214 180500 322244800 34650 34650 34650 34650 0
47 20250214 180400 322244800 34650 34650 34650 34650 0
48 20250214 180300 322244800 34650 34650 34650 34650 0
49 20250214 180200 322244800 34650 34650 34650 34650 0
50 20250214 180100 322244800 34650 34650 34650 34650 0
51 20250214 180000 322244800 34650 34650 34650 34650 0
52 20250214 175900 322244800 34650 34650 34650 34650 0
53 20250214 175800 322244800 34650 34650 34650 34650 0
54 20250214 175700 322244800 34650 34650 34650 34650 0
55 20250214 175600 322244800 34650 34650 34650 34650 0
56 20250214 175500 322244800 34650 34650 34650 34650 0
57 20250214 175400 322244800 34650 34650 34650 34650 0
58 20250214 175300 322244800 34650 34650 34650 34650 0
59 20250214 175200 322244800 34650 34650 34650 34650 0
60 20250214 175100 322244800 34650 34650 34650 34650 0
61 20250214 175000 322244800 34650 34650 34650 34650 0
62 20250214 174900 322244800 34650 34650 34650 34650 94
63 20250214 174800 322244800 34650 34650 34650 34650 0
64 20250214 174700 322244800 34650 34650 34650 34650 0
65 20250214 174600 322244800 34650 34650 34650 34650 0
66 20250214 174500 322244800 34650 34650 34650 34650 0
67 20250214 174400 322244800 34650 34650 34650 34650 0
68 20250214 174300 322244800 34650 34650 34650 34650 0
69 20250214 174200 322244800 34650 34650 34650 34650 0
70 20250214 174100 322244800 34650 34650 34650 34650 0
71 20250214 174000 322244800 34650 34650 34650 34650 0
72 20250214 173900 322244800 34650 34650 34650 34650 0
73 20250214 173800 322244800 34650 34650 34650 34650 0
74 20250214 173700 322244800 34650 34650 34650 34650 0
75 20250214 173600 322244800 34650 34650 34650 34650 0
76 20250214 173500 322244800 34650 34650 34650 34650 0
77 20250214 173400 322244800 34650 34650 34650 34650 0
78 20250214 173300 322244800 34650 34650 34650 34650 0
79 20250214 173200 322244800 34650 34650 34650 34650 0
80 20250214 173100 322244800 34650 34650 34650 34650 0
81 20250214 173000 322244800 34650 34650 34650 34650 0
82 20250214 172900 322244800 34650 34650 34650 34650 0
83 20250214 172800 322244800 34650 34650 34650 34650 0
84 20250214 172700 322244800 34650 34650 34650 34650 0
85 20250214 172600 322244800 34650 34650 34650 34650 0
86 20250214 172500 322244800 34650 34650 34650 34650 0
87 20250214 172400 322244800 34650 34650 34650 34650 0
88 20250214 172300 322244800 34650 34650 34650 34650 0
89 20250214 172200 322244800 34650 34650 34650 34650 0
90 20250214 172100 322244800 34650 34650 34650 34650 0
91 20250214 172000 322244800 34650 34650 34650 34650 0
92 20250214 171900 322244800 34650 34650 34650 34650 94
93 20250214 171800 322244800 34650 34650 34650 34650 0
94 20250214 171700 322244800 34650 34650 34650 34650 0
95 20250214 171600 322244800 34650 34650 34650 34650 0
96 20250214 171500 322244800 34650 34650 34650 34650 0
97 20250214 171400 322244800 34650 34650 34650 34650 0
98 20250214 171300 322244800 34650 34650 34650 34650 0
99 20250214 171200 322244800 34650 34650 34650 34650 0
100 20250214 171100 322244800 34650 34650 34650 34650 0
101 20250214 171000 322244800 34650 34650 34650 34650 0
102 20250214 170900 322244800 34650 34650 34650 34650 0
103 20250214 170800 322244800 34650 34650 34650 34650 0
104 20250214 170700 322244800 34650 34650 34650 34650 0
105 20250214 170600 322244800 34650 34650 34650 34650 0
106 20250214 170500 322244800 34650 34650 34650 34650 0
107 20250214 170400 322244800 34650 34650 34650 34650 0
108 20250214 170300 322244800 34650 34650 34650 34650 0
109 20250214 170200 322244800 34650 34650 34650 34650 0
110 20250214 170100 322244800 34650 34650 34650 34650 0
111 20250214 170000 322244800 34650 34650 34650 34650 0
112 20250214 165900 322244800 34650 34650 34650 34650 0
113 20250214 165800 322244800 34650 34650 34650 34650 0
114 20250214 165700 322244800 34650 34650 34650 34650 0
115 20250214 165600 322244800 34650 34650 34650 34650 0
116 20250214 165500 322244800 34650 34650 34650 34650 0
117 20250214 165400 322244800 34650 34650 34650 34650 0
118 20250214 165300 322244800 34650 34650 34650 34650 0
119 20250214 165200 322244800 34650 34650 34650 34650 0
120 20250214 165100 322244800 34650 34650 34650 34650 0
121 20250214 165000 322244800 34650 34650 34650 34650 0
122 20250214 164900 322244800 34650 34650 34650 34650 94
123 20250214 164800 322244800 34650 34650 34650 34650 0
124 20250214 164700 322244800 34650 34650 34650 34650 0
125 20250214 164600 322244800 34650 34650 34650 34650 0
126 20250214 164500 322244800 34650 34650 34650 34650 0
127 20250214 164400 322244800 34650 34650 34650 34650 0
128 20250214 164300 322244800 34650 34650 34650 34650 0
129 20250214 164200 322244800 34650 34650 34650 34650 0
130 20250214 164100 322244800 34650 34650 34650 34650 0
131 20250214 164000 322244800 34650 34650 34650 34650 0
132 20250214 163900 322244800 34650 34650 34650 34650 0
133 20250214 163800 322244800 34650 34650 34650 34650 0
134 20250214 163700 322244800 34650 34650 34650 34650 0
135 20250214 163600 322244800 34650 34650 34650 34650 0
136 20250214 163500 322244800 34650 34650 34650 34650 0
137 20250214 163400 322244800 34650 34650 34650 34650 0
138 20250214 163300 322244800 34650 34650 34650 34650 0
139 20250214 163200 322244800 34650 34650 34650 34650 0
140 20250214 163100 322244800 34650 34650 34650 34650 0
141 20250214 163000 322244800 34650 34650 34650 34650 0
142 20250214 162900 322244800 34650 34650 34650 34650 0
143 20250214 162800 322244800 34650 34650 34650 34650 0
144 20250214 162700 322244800 34650 34650 34650 34650 0
145 20250214 162600 322244800 34650 34650 34650 34650 0
146 20250214 162500 322244800 34650 34650 34650 34650 0
147 20250214 162400 322244800 34650 34650 34650 34650 0
148 20250214 162300 322244800 34650 34650 34650 34650 0
149 20250214 162200 322244800 34650 34650 34650 34650 0
150 20250214 162100 322244800 34650 34650 34650 34650 0
151 20250214 162000 322244800 34650 34650 34650 34650 0
152 20250214 161900 322244800 34650 34650 34650 34650 94
153 20250214 161800 322244800 34650 34650 34650 34650 0
154 20250214 161700 322244800 34650 34650 34650 34650 0
155 20250214 161600 322244800 34650 34650 34650 34650 0
156 20250214 161500 322244800 34650 34650 34650 34650 0
157 20250214 161400 322244800 34650 34650 34650 34650 0
158 20250214 161300 322244800 34650 34650 34650 34650 0
159 20250214 161200 322244800 34650 34650 34650 34650 0
160 20250214 161100 322244800 34650 34650 34650 34650 0
161 20250214 161000 322244800 34650 34650 34650 34650 0
162 20250214 160900 322244800 34650 34650 34650 34650 0
163 20250214 160800 322244800 34650 34650 34650 34650 0
164 20250214 160700 322244800 34650 34650 34650 34650 0
165 20250214 160600 322244800 34650 34650 34650 34650 0
166 20250214 160500 322244800 34650 34650 34650 34650 0
167 20250214 160400 322244800 34650 34650 34650 34650 0
168 20250214 160300 322244800 34650 34650 34650 34650 0
169 20250214 160200 322244800 34650 34650 34650 34650 0
170 20250214 160100 322244800 34650 34650 34650 34650 0
171 20250214 160000 322244800 34650 34650 34650 34650 0
172 20250214 155900 322244800 34650 34650 34650 34650 0
173 20250214 155800 322244800 34650 34650 34650 34650 0
174 20250214 155700 322244800 34650 34650 34650 34650 0
175 20250214 155600 322244800 34650 34650 34650 34650 0
176 20250214 155500 322244800 34650 34650 34650 34650 0
177 20250214 155400 322244800 34650 34650 34650 34650 0
178 20250214 155300 322244800 34650 34650 34650 34650 0
179 20250214 155200 322244800 34650 34650 34650 34650 0
180 20250214 155100 322244800 34650 34650 34650 34650 0
181 20250214 155000 322244800 34650 34650 34650 34650 0
182 20250214 154900 322244800 34650 34650 34650 34650 94
183 20250214 154800 322244800 34650 34650 34650 34650 0
184 20250214 154700 322244800 34650 34650 34650 34650 0
185 20250214 154600 322244800 34650 34650 34650 34650 0
186 20250214 154500 322244800 34650 34650 34650 34650 0
187 20250214 154400 322244800 34650 34650 34650 34650 0
188 20250214 154300 322244800 34650 34650 34650 34650 0
189 20250214 154200 322244800 34650 34650 34650 34650 0
190 20250214 154100 322244800 34650 34650 34650 34650 0
191 20250214 154000 322244800 34650 34650 34650 34650 0
192 20250214 153900 322244800 34650 34650 34650 34650 0
193 20250214 153800 322244800 34650 34650 34650 34650 0
194 20250214 153700 322244800 34650 34650 34650 34650 0
195 20250214 153600 322244800 34650 34650 34650 34650 0
196 20250214 153500 322244800 34650 34650 34650 34650 0
197 20250214 153400 322244800 34650 34650 34650 34650 0
198 20250214 153300 322244800 34650 34650 34650 34650 0
199 20250214 153200 322244800 34650 34650 34650 34650 0
200 20250214 153100 322244800 34650 34650 34650 34650 0
201 20250214 153000 322244800 34650 34650 34650 34650 94
202 20250214 152900 318987700 34650 34650 34650 34650 0
203 20250214 152800 318987700 34650 34650 34650 34650 0
204 20250214 152700 318987700 34650 34650 34650 34650 0
205 20250214 152600 318987700 34650 34650 34650 34650 0
206 20250214 152500 318987700 34650 34650 34650 34650 0
207 20250214 152400 318987700 34650 34650 34650 34650 0
208 20250214 152300 318987700 34650 34650 34650 34650 0
209 20250214 152200 318987700 34650 34650 34650 34650 0
210 20250214 152100 318987700 34650 34650 34650 34650 0
211 20250214 152000 318987700 34650 34650 34650 34650 0
212 20250214 151900 318987700 34650 34750 34750 34650 106
213 20250214 151800 315305400 34650 34650 34650 34650 0
214 20250214 151700 315305400 34650 34650 34650 34650 0
215 20250214 151600 315305400 34650 34650 34650 34650 0
216 20250214 151500 315305400 34650 34650 34650 34650 109
217 20250214 151400 311528550 34700 34700 34700 34700 0
218 20250214 151300 311528550 34700 34700 34700 34700 0
219 20250214 151200 311528550 34700 34700 34700 34700 42
220 20250214 151100 310071150 34650 34650 34650 34650 7
221 20250214 151000 309828600 34650 34650 34650 34650 2
222 20250214 150900 309759300 34650 34650 34650 34650 0
223 20250214 150800 309759300 34650 34650 34650 34650 0
224 20250214 150700 309759300 34650 34650 34650 34650 0
225 20250214 150600 309759300 34650 34650 34650 34650 0
226 20250214 150500 309759300 34650 34650 34650 34650 0
227 20250214 150400 309759300 34650 34650 34650 34650 1
228 20250214 150300 309724650 34650 34650 34650 34650 0
229 20250214 150200 309724650 34650 34650 34650 34650 3
230 20250214 150100 309620700 34700 34700 34700 34700 0
231 20250214 150000 309620700 34700 34700 34700 34700 1
232 20250214 145900 309586000 34650 34650 34650 34650 0
233 20250214 145800 309586000 34650 34650 34650 34650 0
234 20250214 145700 309586000 34650 34650 34650 34650 10
235 20250214 145600 309239500 34700 34700 34700 34700 0
236 20250214 145500 309239500 34700 34700 34700 34700 0
237 20250214 145400 309239500 34700 34700 34700 34700 0
238 20250214 145300 309239500 34700 34700 34700 34700 0
239 20250214 145200 309239500 34700 34700 34700 34700 15
240 20250214 145100 308719000 34700 34700 34700 34700 0
241 20250214 145000 308719000 34700 34700 34700 34700 0
242 20250214 144900 308719000 34700 34700 34700 34700 10
243 20250214 144800 308372000 34650 34650 34650 34650 0
244 20250214 144700 308372000 34650 34650 34650 34650 0
245 20250214 144600 308372000 34650 34650 34650 34650 0
246 20250214 144500 308372000 34650 34650 34650 34650 0
247 20250214 144400 308372000 34650 34650 34650 34650 0
248 20250214 144300 308372000 34650 34650 34650 34650 0
249 20250214 144200 308372000 34650 34650 34650 34650 0
250 20250214 144100 308372000 34650 34650 34650 34650 10
251 20250214 144000 308025500 34700 34700 34700 34700 0
252 20250214 143900 308025500 34700 34700 34700 34700 0
253 20250214 143800 308025500 34700 34700 34700 34700 0
254 20250214 143700 308025500 34700 34700 34700 34700 0
255 20250214 143600 308025500 34700 34700 34700 34700 0
256 20250214 143500 308025500 34700 34700 34700 34700 0
257 20250214 143400 308025500 34700 34700 34700 34700 0
258 20250214 143300 308025500 34700 34700 34700 34700 10
259 20250214 143200 307678500 34750 34750 34750 34750 0
260 20250214 143100 307678500 34750 34750 34750 34750 0
261 20250214 143000 307678500 34750 34750 34750 34750 1
262 20250214 142900 307643750 34750 34750 34750 34750 0
263 20250214 142800 307643750 34750 34750 34750 34750 0
264 20250214 142700 307643750 34750 34750 34750 34750 0
265 20250214 142600 307643750 34750 34750 34750 34750 0
266 20250214 142500 307643750 34750 34750 34750 34750 0
267 20250214 142400 307643750 34750 34750 34750 34750 0
268 20250214 142300 307643750 34750 34750 34750 34750 2
269 20250214 142200 307574250 34750 34750 34750 34750 29
270 20250214 142100 306566500 34700 34700 34700 34700 0
271 20250214 142000 306566500 34700 34700 34700 34700 0
272 20250214 141900 306566500 34700 34700 34700 34700 0
273 20250214 141800 306566500 34700 34700 34700 34700 0
274 20250214 141700 306566500 34700 34700 34700 34700 0
275 20250214 141600 306566500 34700 34700 34700 34700 0
276 20250214 141500 306566500 34700 34700 34700 34700 0
277 20250214 141400 306566500 34700 34700 34700 34700 0
278 20250214 141300 306566500 34700 34700 34700 34700 0
279 20250214 141200 306566500 34700 34700 34700 34700 0
280 20250214 141100 306566500 34700 34700 34700 34700 0
281 20250214 141000 306566500 34700 34700 34700 34700 0
282 20250214 140900 306566500 34700 34700 34700 34700 0
283 20250214 140800 306566500 34700 34700 34700 34700 1
284 20250214 140700 306531800 34750 34750 34750 34750 0
285 20250214 140600 306531800 34750 34750 34750 34750 0
286 20250214 140500 306531800 34750 34750 34750 34750 0
287 20250214 140400 306531800 34750 34750 34750 34750 0
288 20250214 140300 306531800 34750 34750 34750 34750 0
289 20250214 140200 306531800 34750 34750 34750 34750 0
290 20250214 140100 306531800 34750 34750 34750 34750 0
291 20250214 140000 306531800 34750 34750 34750 34750 0
292 20250214 135900 306531800 34750 34750 34750 34750 0
293 20250214 135800 306531800 34750 34750 34750 34750 0
294 20250214 135700 306531800 34750 34750 34750 34750 0
295 20250214 135600 306531800 34750 34750 34750 34750 0
296 20250214 135500 306531800 34750 34750 34750 34750 0
297 20250214 135400 306531800 34750 34750 34750 34750 0
298 20250214 135300 306531800 34750 34750 34750 34750 0
299 20250214 135200 306531800 34750 34750 34750 34750 0
300 20250214 135100 306531800 34750 34750 34750 34750 0
301 20250214 135000 306531800 34750 34750 34750 34750 0
302 20250214 134900 306531800 34750 34750 34750 34750 101
303 20250214 134800 303022050 34800 34800 34800 34800 5
304 20250214 134700 302848050 34800 34800 34800 34800 0
305 20250214 134600 302848050 34800 34800 34800 34800 5
306 20250214 134500 302674050 34800 34800 34800 34800 0
307 20250214 134400 302674050 34800 34800 34800 34800 0
308 20250214 134300 302674050 34800 34800 34800 34800 2
309 20250214 134200 302604450 34800 34800 34800 34800 2
310 20250214 134100 302534850 34800 34800 34800 34800 0
311 20250214 134000 302534850 34800 34800 34800 34800 0
312 20250214 133900 302534850 34800 34800 34800 34800 0
313 20250214 133800 302534850 34800 34800 34800 34800 0
314 20250214 133700 302534850 34800 34800 34800 34800 0
315 20250214 133600 302534850 34800 34800 34800 34800 12
316 20250214 133500 302117250 34750 34750 34750 34750 0
317 20250214 133400 302117250 34750 34750 34750 34750 0
318 20250214 133300 302117250 34750 34750 34750 34750 0
319 20250214 133200 302117250 34750 34750 34750 34750 0
320 20250214 133100 302117250 34750 34750 34750 34750 0
321 20250214 133000 302117250 34750 34750 34750 34750 0
322 20250214 132900 302117250 34750 34750 34750 34750 0
323 20250214 132800 302117250 34750 34750 34750 34750 0
324 20250214 132700 302117250 34750 34750 34750 34750 0
325 20250214 132600 302117250 34750 34750 34750 34750 5
326 20250214 132500 301943500 34750 34750 34750 34750 0
327 20250214 132400 301943500 34750 34750 34750 34750 0
328 20250214 132300 301943500 34750 34750 34750 34750 2
329 20250214 132200 301874000 34800 34800 34800 34800 0
330 20250214 132100 301874000 34800 34800 34800 34800 0
331 20250214 132000 301874000 34800 34800 34800 34800 0
332 20250214 131900 301874000 34800 34800 34800 34800 0
333 20250214 131800 301874000 34800 34800 34800 34800 0
334 20250214 131700 301874000 34800 34800 34800 34800 14
335 20250214 131600 301386800 34850 34800 34850 34800 103
336 20250214 131500 297802250 34800 34800 34800 34800 0
337 20250214 131400 297802250 34800 34800 34800 34800 0
338 20250214 131300 297802250 34800 34800 34800 34800 8
339 20250214 131200 297523850 34800 34800 34800 34800 1
340 20250214 131100 297489050 34850 34850 34850 34850 0
341 20250214 131000 297489050 34850 34850 34850 34850 0
342 20250214 130900 297489050 34850 34850 34850 34850 0
343 20250214 130800 297489050 34850 34850 34850 34850 0
344 20250214 130700 297489050 34850 34850 34850 34850 0
345 20250214 130600 297489050 34850 34850 34850 34850 0
346 20250214 130500 297489050 34850 34850 34850 34850 0
347 20250214 130400 297489050 34850 34850 34850 34850 0
348 20250214 130300 297489050 34850 34850 34850 34850 8
349 20250214 130200 297210250 34850 34850 34850 34850 0
350 20250214 130100 297210250 34850 34850 34850 34850 0
351 20250214 130000 297210250 34850 34850 34850 34850 1
352 20250214 125900 297175400 34850 34850 34850 34850 0
353 20250214 125800 297175400 34850 34850 34850 34850 29
354 20250214 125700 296164750 34850 34850 34850 34850 0
355 20250214 125600 296164750 34850 34850 34850 34850 0
356 20250214 125500 296164750 34850 34850 34850 34850 0
357 20250214 125400 296164750 34850 34850 34850 34850 0
358 20250214 125300 296164750 34850 34850 34850 34850 0
359 20250214 125200 296164750 34850 34850 34850 34850 5
360 20250214 125100 295990500 34700 34700 34700 34700 0
361 20250214 125000 295990500 34700 34700 34700 34700 0
362 20250214 124900 295990500 34700 34700 34700 34700 0
363 20250214 124800 295990500 34700 34700 34700 34700 0
364 20250214 124700 295990500 34700 34700 34700 34700 0
365 20250214 124600 295990500 34700 34700 34700 34700 7
366 20250214 124500 295747600 34800 34800 34800 34800 23
367 20250214 124400 294947200 34800 34800 34800 34800 0
368 20250214 124300 294947200 34800 34800 34800 34800 20
369 20250214 124200 294251200 34800 34800 34800 34800 10
370 20250214 124100 293903200 34800 34800 34800 34800 0
371 20250214 124000 293903200 34800 34800 34800 34800 0
372 20250214 123900 293903200 34800 34800 34800 34800 47
373 20250214 123800 292267600 34800 34800 34800 34800 0
374 20250214 123700 292267600 34800 34800 34800 34800 0
375 20250214 123600 292267600 34800 34800 34800 34800 0
376 20250214 123500 292267600 34800 34800 34800 34800 0
377 20250214 123400 292267600 34800 34800 34800 34800 0
378 20250214 123300 292267600 34800 34800 34800 34800 0
379 20250214 123200 292267600 34800 34800 34800 34800 5
380 20250214 123100 292093600 34650 34650 34650 34650 0
381 20250214 123000 292093600 34650 34650 34650 34650 0
382 20250214 122900 292093600 34650 34650 34650 34650 0
383 20250214 122800 292093600 34650 34650 34650 34650 37
384 20250214 122700 290811550 34650 34650 34650 34650 0
385 20250214 122600 290811550 34650 34650 34650 34650 0
386 20250214 122500 290811550 34650 34650 34650 34650 0
387 20250214 122400 290811550 34650 34650 34650 34650 0
388 20250214 122300 290811550 34650 34650 34650 34650 0
389 20250214 122200 290811550 34650 34650 34650 34650 0
390 20250214 122100 290811550 34650 34650 34650 34650 0
391 20250214 122000 290811550 34650 34650 34650 34650 0
392 20250214 121900 290811550 34650 34650 34650 34650 0
393 20250214 121800 290811550 34650 34650 34650 34650 0
394 20250214 121700 290811550 34650 34650 34650 34650 0
395 20250214 121600 290811550 34650 34650 34650 34650 0
396 20250214 121500 290811550 34650 34650 34650 34650 0
397 20250214 121400 290811550 34650 34650 34650 34650 1
398 20250214 121300 290776900 34650 34650 34650 34650 0
399 20250214 121200 290776900 34650 34650 34650 34650 0
400 20250214 121100 290776900 34650 34650 34650 34650 0
401 20250214 121000 290776900 34650 34700 34700 34650 29
402 20250214 120900 289771800 34850 34850 34850 34850 0
403 20250214 120800 289771800 34850 34850 34850 34850 0
404 20250214 120700 289771800 34850 34850 34850 34850 0
405 20250214 120600 289771800 34850 34850 34850 34850 1
406 20250214 120500 289736950 34700 34700 34700 34700 0
407 20250214 120400 289736950 34700 34700 34700 34700 0
408 20250214 120300 289736950 34700 34700 34700 34700 17
409 20250214 120200 289147050 34850 34850 34850 34850 0
410 20250214 120100 289147050 34850 34850 34850 34850 3
411 20250214 120000 289042500 34700 34700 34700 34700 0
412 20250214 115900 289042500 34700 34700 34700 34700 0
413 20250214 115800 289042500 34700 34700 34700 34700 0
414 20250214 115700 289042500 34700 34700 34700 34700 168
415 20250214 115600 283212900 34700 34700 34700 34700 0
416 20250214 115500 283212900 34700 34700 34700 34700 1
417 20250214 115400 283178200 34850 34850 34850 34850 0
418 20250214 115300 283178200 34850 34850 34850 34850 0
419 20250214 115200 283178200 34850 34850 34850 34850 0
420 20250214 115100 283178200 34850 34850 34850 34850 4
421 20250214 115000 283038800 34850 34850 34850 34850 30
422 20250214 114900 281993300 34850 34850 34850 34850 0
423 20250214 114800 281993300 34850 34850 34850 34850 6
424 20250214 114700 281784200 34950 34950 34950 34950 0
425 20250214 114600 281784200 34950 34950 34950 34950 0
426 20250214 114500 281784200 34950 34950 34950 34950 3
427 20250214 114400 281679350 34950 34950 34950 34950 32
428 20250214 114300 280560950 34950 34950 34950 34950 0
429 20250214 114200 280560950 34950 34950 34950 34950 50
430 20250214 114100 278813450 34950 34950 34950 34950 3
431 20250214 114000 278708600 34900 34900 34900 34900 0
432 20250214 113900 278708600 34900 34900 34900 34900 0
433 20250214 113800 278708600 34900 34900 34900 34900 2
434 20250214 113700 278638800 34900 34900 34900 34900 0
435 20250214 113600 278638800 34900 34900 34900 34900 76
436 20250214 113500 275986400 34900 34900 34900 34900 0
437 20250214 113400 275986400 34900 34900 34900 34900 0
438 20250214 113300 275986400 34900 34900 34900 34900 0
439 20250214 113200 275986400 34900 34900 34900 34900 2
440 20250214 113100 275916600 34850 34850 34850 34850 0
441 20250214 113000 275916600 34850 34850 34850 34850 0
442 20250214 112900 275916600 34850 34850 34850 34850 0
443 20250214 112800 275916600 34850 34850 34850 34850 0
444 20250214 112700 275916600 34850 34850 34850 34850 0
445 20250214 112600 275916600 34850 34850 34850 34850 0
446 20250214 112500 275916600 34850 34850 34850 34850 0
447 20250214 112400 275916600 34850 34850 34850 34850 3
448 20250214 112300 275812050 35000 35000 35000 35000 0
449 20250214 112200 275812050 35000 35000 35000 35000 0
450 20250214 112100 275812050 35000 35000 35000 35000 0
451 20250214 112000 275812050 35000 34950 35000 34950 30
452 20250214 111900 274762300 35000 35000 35000 35000 0
453 20250214 111800 274762300 35000 35000 35000 35000 0
454 20250214 111700 274762300 35000 35000 35000 35000 0
455 20250214 111600 274762300 35000 35000 35000 35000 0
456 20250214 111500 274762300 35000 34900 35000 34850 89
457 20250214 111400 271650500 34750 34850 34950 34750 1605
458 20250214 111300 215610650 34650 34650 34650 34650 0
459 20250214 111200 215610650 34650 34650 34650 34650 100
460 20250214 111100 212145650 34650 34650 34650 34650 0
461 20250214 111000 212145650 34650 34650 34650 34650 0
462 20250214 110900 212145650 34650 34650 34650 34650 0
463 20250214 110800 212145650 34650 34650 34650 34650 1
464 20250214 110700 212111000 34900 34900 34900 34900 0
465 20250214 110600 212111000 34900 34900 34900 34900 0
466 20250214 110500 212111000 34900 34900 34900 34900 0
467 20250214 110400 212111000 34900 34900 34900 34900 0
468 20250214 110300 212111000 34900 34850 34900 34850 11
469 20250214 110200 211727450 34850 34850 34850 34850 3
470 20250214 110100 211622900 34650 34650 34650 34650 0
471 20250214 110000 211622900 34650 34650 34650 34650 1
472 20250214 105900 211588250 34850 34850 34850 34850 149
473 20250214 105800 206395600 34850 34850 34850 34850 0
474 20250214 105700 206395600 34850 34750 34850 34750 400
475 20250214 105600 192472150 34750 34750 34750 34750 0
476 20250214 105500 192472150 34750 34750 34750 34750 0
477 20250214 105400 192472150 34750 34750 34750 34750 0
478 20250214 105300 192472150 34750 34750 34750 34750 0
479 20250214 105200 192472150 34750 34750 34750 34750 4
480 20250214 105100 192333150 34700 34700 34700 34700 2
481 20250214 105000 192263750 34800 34800 34800 34800 0
482 20250214 104900 192263750 34800 34800 34800 34800 0
483 20250214 104800 192263750 34800 34800 34800 34800 0
484 20250214 104700 192263750 34800 34800 34800 34800 0
485 20250214 104600 192263750 34800 34800 34800 34800 0
486 20250214 104500 192263750 34800 34800 34800 34800 10
487 20250214 104400 191915750 34650 34650 34650 34650 0
488 20250214 104300 191915750 34650 34650 34650 34650 0
489 20250214 104200 191915750 34650 34650 34650 34650 0
490 20250214 104100 191915750 34650 34650 34650 34650 50
491 20250214 104000 190183250 34800 34800 34800 34800 1
492 20250214 103900 190148450 34800 34800 34800 34800 10
493 20250214 103800 189800450 34800 34800 34800 34800 2
494 20250214 103700 189730850 34850 34850 34850 34850 0
495 20250214 103600 189730850 34850 34850 34850 34850 0
496 20250214 103500 189730850 34850 34850 34850 34850 0
497 20250214 103400 189730850 34850 34850 34850 34850 0
498 20250214 103300 189730850 34850 34850 34850 34850 6
499 20250214 103200 189521750 34850 34850 34850 34850 0
500 20250214 103100 189521750 34850 34850 34850 34850 0
501 20250214 103000 189521750 34850 34850 34850 34850 5
502 20250214 102900 189347500 34850 34850 34850 34850 11
503 20250214 102800 188964150 34850 34800 34850 34800 937
504 20250214 102700 156313850 34800 34800 34800 34800 0
505 20250214 102600 156313850 34800 34800 34800 34800 30
506 20250214 102500 155269850 34850 34850 34850 34850 0
507 20250214 102400 155269850 34850 34850 34850 34850 0
508 20250214 102300 155269850 34850 34850 34850 34850 29
509 20250214 102200 154259200 34800 34800 34800 34800 0
510 20250214 102100 154259200 34800 34800 34800 34800 100
511 20250214 102000 150779200 34800 34750 34800 34750 4
512 20250214 101900 150640100 34750 34750 34750 34750 0
513 20250214 101800 150640100 34750 34750 34750 34750 4
514 20250214 101700 150501100 34600 34600 34600 34600 0
515 20250214 101600 150501100 34600 34600 34600 34600 0
516 20250214 101500 150501100 34600 34600 34600 34600 0
517 20250214 101400 150501100 34600 34600 34600 34600 0
518 20250214 101300 150501100 34600 34600 34600 34600 0
519 20250214 101200 150501100 34600 34600 34600 34600 0
520 20250214 101100 150501100 34600 34600 34600 34600 0
521 20250214 101000 150501100 34600 34600 34600 34600 0
522 20250214 100900 150501100 34600 34800 34800 34600 23
523 20250214 100800 149703450 34850 34850 34850 34850 0
524 20250214 100700 149703450 34850 34850 34850 34850 0
525 20250214 100600 149703450 34850 34850 34850 34850 5
526 20250214 100500 149529200 34850 34850 34850 34850 0
527 20250214 100400 149529200 34850 34850 34850 34850 11
528 20250214 100300 149145850 34850 34800 34850 34800 120
529 20250214 100200 144963950 34800 34800 34800 34800 1
530 20250214 100100 144929150 34800 34800 34800 34800 0
531 20250214 100000 144929150 34800 34800 34800 34800 41
532 20250214 095900 143502350 34600 34600 34600 34600 0
533 20250214 095800 143502350 34600 34600 34600 34600 9
534 20250214 095700 143190950 34600 34800 34800 34600 17
535 20250214 095600 142601350 34600 34600 34600 34600 38
536 20250214 095500 141286550 34800 34750 34800 34750 1000
537 20250214 095400 106487950 34800 34800 34800 34800 0
538 20250214 095300 106487950 34800 34800 34800 34800 0
539 20250214 095200 106487950 34800 34800 34800 34800 3
540 20250214 095100 106383550 34750 34750 34750 34750 3
541 20250214 095000 106279300 34750 34750 34750 34750 0
542 20250214 094900 106279300 34750 34850 34850 34550 38
543 20250214 094800 104962100 34850 34850 34850 34850 224
544 20250214 094700 97155700 34850 34850 34850 34850 500
545 20250214 094600 79730700 34850 34850 34850 34850 0
546 20250214 094500 79730700 34850 34850 34850 34850 304
547 20250214 094400 69136300 34850 34800 34850 34800 553
548 20250214 094300 49865000 34800 34800 34800 34800 4
549 20250214 094200 49725800 34800 34750 34800 34750 600
550 20250214 094100 28847700 34750 34750 34750 34750 3
551 20250214 094000 28743450 34750 34750 34750 34750 0
552 20250214 093900 28743450 34750 34650 34750 34650 304
553 20250214 093800 18199800 34650 34650 34650 34650 0
554 20250214 093700 18199800 34650 34650 34650 34650 0
555 20250214 093600 18199800 34650 34600 34650 34600 30
556 20250214 093500 17160850 34550 34550 34550 34550 55
557 20250214 093400 15260600 34550 34550 34550 34550 0
558 20250214 093300 15260600 34550 34550 34550 34550 0
559 20250214 093200 15260600 34550 34550 34550 34550 0
560 20250214 093100 15260600 34550 34550 34550 34550 6
561 20250214 093000 15053300 34500 34450 34500 34450 42
562 20250214 092900 13604350 34400 34400 34400 34400 0
563 20250214 092800 13604350 34400 34400 34400 34400 0
564 20250214 092700 13604350 34400 34400 34400 34400 0
565 20250214 092600 13604350 34400 34400 34400 34400 0
566 20250214 092500 13604350 34400 34400 34400 34400 14
567 20250214 092400 13122750 34500 34500 34500 34500 0
568 20250214 092300 13122750 34500 34500 34500 34500 2
569 20250214 092200 13053750 34500 34500 34500 34500 0
570 20250214 092100 13053750 34500 34500 34500 34500 3
571 20250214 092000 12950250 34400 34400 34400 34400 3
572 20250214 091900 12847050 34500 34450 34500 34450 156
573 20250214 091800 7472450 34450 34450 34450 34450 0
574 20250214 091700 7472450 34450 34250 34450 34250 71
575 20250214 091600 5036300 34450 34450 34450 34450 0
576 20250214 091500 5036300 34450 34450 34450 34450 0
577 20250214 091400 5036300 34450 34300 34450 34200 7
578 20250214 091300 4795550 34450 34450 34450 34450 5
579 20250214 091200 4623300 34450 34450 34450 34450 0
580 20250214 091100 4623300 34450 34450 34450 34450 1
581 20250214 091000 4588850 34200 34200 34200 34200 1
582 20250214 090900 4554650 34400 34300 34400 34300 75
583 20250214 090800 1980350 34150 34150 34150 34150 0
584 20250214 090700 1980350 34150 34150 34150 34150 0
585 20250214 090600 1980350 34150 34150 34150 34150 0
586 20250214 090500 1980350 34150 34350 34350 34150 5
587 20250214 090400 1808800 34150 34150 34150 34150 0
588 20250214 090300 1808800 34150 34150 34150 34150 0
589 20250214 090200 1808800 34150 34150 34150 34150 30
590 20250214 090100 784300 34100 34100 34100 34100 0
591 20250214 090000 784300 34100 34100 34100 34100 23