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

595
009240/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185300,1026774050,45700,45700,45700,45700,618
20250214,185200,1026774050,45700,45700,45700,45700,0
20250214,185100,1026774050,45700,45700,45700,45700,0
20250214,185000,1026774050,45700,45700,45700,45700,0
20250214,184900,1026774050,45700,45700,45700,45700,0
20250214,184800,1026774050,45700,45700,45700,45700,0
20250214,184700,1026774050,45700,45700,45700,45700,0
20250214,184600,1026774050,45700,45700,45700,45700,0
20250214,184500,1026774050,45700,45700,45700,45700,0
20250214,184400,1026774050,45700,45700,45700,45700,0
20250214,184300,1026774050,45700,45700,45700,45700,0
20250214,184200,1026774050,45700,45700,45700,45700,0
20250214,184100,1026774050,45700,45700,45700,45700,0
20250214,184000,1026774050,45700,45700,45700,45700,0
20250214,183900,1026774050,45700,45700,45700,45700,0
20250214,183800,1026774050,45700,45700,45700,45700,0
20250214,183700,1026774050,45700,45700,45700,45700,0
20250214,183600,1026774050,45700,45700,45700,45700,0
20250214,183500,1026774050,45700,45700,45700,45700,0
20250214,183400,1026774050,45700,45700,45700,45700,0
20250214,183300,1026774050,45700,45700,45700,45700,0
20250214,183200,1026774050,45700,45700,45700,45700,0
20250214,183100,1026774050,45700,45700,45700,45700,0
20250214,183000,1026774050,45700,45700,45700,45700,0
20250214,182900,1026774050,45700,45700,45700,45700,0
20250214,182800,1026774050,45700,45700,45700,45700,0
20250214,182700,1026774050,45700,45700,45700,45700,0
20250214,182600,1026774050,45700,45700,45700,45700,0
20250214,182500,1026774050,45700,45700,45700,45700,0
20250214,182400,1026774050,45700,45700,45700,45700,0
20250214,182300,1026774050,45700,45700,45700,45700,618
20250214,182200,1026774050,45700,45700,45700,45700,0
20250214,182100,1026774050,45700,45700,45700,45700,0
20250214,182000,1026774050,45700,45700,45700,45700,0
20250214,181900,1026774050,45700,45700,45700,45700,0
20250214,181800,1026774050,45700,45700,45700,45700,0
20250214,181700,1026774050,45700,45700,45700,45700,0
20250214,181600,1026774050,45700,45700,45700,45700,0
20250214,181500,1026774050,45700,45700,45700,45700,0
20250214,181400,1026774050,45700,45700,45700,45700,0
20250214,181300,1026774050,45700,45700,45700,45700,0
20250214,181200,1026774050,45700,45700,45700,45700,0
20250214,181100,1026774050,45700,45700,45700,45700,0
20250214,181000,1026774050,45700,45700,45700,45700,0
20250214,180900,1026774050,45700,45700,45700,45700,0
20250214,180800,1026774050,45700,45700,45700,45700,0
20250214,180700,1026774050,45700,45700,45700,45700,0
20250214,180600,1026774050,45700,45700,45700,45700,0
20250214,180500,1026774050,45700,45700,45700,45700,0
20250214,180400,1026774050,45700,45700,45700,45700,0
20250214,180300,1026774050,45700,45700,45700,45700,0
20250214,180200,1026774050,45700,45700,45700,45700,0
20250214,180100,1026774050,45700,45700,45700,45700,0
20250214,180000,1026774050,45700,45700,45700,45700,0
20250214,175900,1026774050,45700,45700,45700,45700,0
20250214,175800,1026774050,45700,45700,45700,45700,0
20250214,175700,1026774050,45700,45700,45700,45700,0
20250214,175600,1026774050,45700,45700,45700,45700,0
20250214,175500,1026774050,45700,45700,45700,45700,0
20250214,175400,1026774050,45700,45700,45700,45700,0
20250214,175300,1026774050,45700,45700,45700,45700,618
20250214,175200,1026774050,45700,45700,45700,45700,0
20250214,175100,1026774050,45700,45700,45700,45700,0
20250214,175000,1026774050,45700,45700,45700,45700,0
20250214,174900,1026774050,45700,45700,45700,45700,0
20250214,174800,1026774050,45700,45700,45700,45700,0
20250214,174700,1026774050,45700,45700,45700,45700,0
20250214,174600,1026774050,45700,45700,45700,45700,0
20250214,174500,1026774050,45700,45700,45700,45700,0
20250214,174400,1026774050,45700,45700,45700,45700,0
20250214,174300,1026774050,45700,45700,45700,45700,0
20250214,174200,1026774050,45700,45700,45700,45700,0
20250214,174100,1026774050,45700,45700,45700,45700,0
20250214,174000,1026774050,45700,45700,45700,45700,0
20250214,173900,1026774050,45700,45700,45700,45700,0
20250214,173800,1026774050,45700,45700,45700,45700,0
20250214,173700,1026774050,45700,45700,45700,45700,0
20250214,173600,1026774050,45700,45700,45700,45700,0
20250214,173500,1026774050,45700,45700,45700,45700,0
20250214,173400,1026774050,45700,45700,45700,45700,0
20250214,173300,1026774050,45700,45700,45700,45700,0
20250214,173200,1026774050,45700,45700,45700,45700,0
20250214,173100,1026774050,45700,45700,45700,45700,0
20250214,173000,1026774050,45700,45700,45700,45700,0
20250214,172900,1026774050,45700,45700,45700,45700,0
20250214,172800,1026774050,45700,45700,45700,45700,0
20250214,172700,1026774050,45700,45700,45700,45700,0
20250214,172600,1026774050,45700,45700,45700,45700,0
20250214,172500,1026774050,45700,45700,45700,45700,0
20250214,172400,1026774050,45700,45700,45700,45700,0
20250214,172300,1026774050,45700,45700,45700,45700,618
20250214,172200,1026774050,45700,45700,45700,45700,0
20250214,172100,1026774050,45700,45700,45700,45700,0
20250214,172000,1026774050,45700,45700,45700,45700,0
20250214,171900,1026774050,45700,45700,45700,45700,0
20250214,171800,1026774050,45700,45700,45700,45700,0
20250214,171700,1026774050,45700,45700,45700,45700,0
20250214,171600,1026774050,45700,45700,45700,45700,0
20250214,171500,1026774050,45700,45700,45700,45700,0
20250214,171400,1026774050,45700,45700,45700,45700,0
20250214,171300,1026774050,45700,45700,45700,45700,0
20250214,171200,1026774050,45700,45700,45700,45700,0
20250214,171100,1026774050,45700,45700,45700,45700,0
20250214,171000,1026774050,45700,45700,45700,45700,0
20250214,170900,1026774050,45700,45700,45700,45700,0
20250214,170800,1026774050,45700,45700,45700,45700,0
20250214,170700,1026774050,45700,45700,45700,45700,0
20250214,170600,1026774050,45700,45700,45700,45700,0
20250214,170500,1026774050,45700,45700,45700,45700,0
20250214,170400,1026774050,45700,45700,45700,45700,0
20250214,170300,1026774050,45700,45700,45700,45700,0
20250214,170200,1026774050,45700,45700,45700,45700,0
20250214,170100,1026774050,45700,45700,45700,45700,0
20250214,170000,1026774050,45700,45700,45700,45700,0
20250214,165900,1026774050,45700,45700,45700,45700,0
20250214,165800,1026774050,45700,45700,45700,45700,0
20250214,165700,1026774050,45700,45700,45700,45700,0
20250214,165600,1026774050,45700,45700,45700,45700,0
20250214,165500,1026774050,45700,45700,45700,45700,0
20250214,165400,1026774050,45700,45700,45700,45700,0
20250214,165300,1026774050,45700,45700,45700,45700,618
20250214,165200,1026774050,45700,45700,45700,45700,0
20250214,165100,1026774050,45700,45700,45700,45700,0
20250214,165000,1026774050,45700,45700,45700,45700,0
20250214,164900,1026774050,45700,45700,45700,45700,0
20250214,164800,1026774050,45700,45700,45700,45700,0
20250214,164700,1026774050,45700,45700,45700,45700,0
20250214,164600,1026774050,45700,45700,45700,45700,0
20250214,164500,1026774050,45700,45700,45700,45700,0
20250214,164400,1026774050,45700,45700,45700,45700,0
20250214,164300,1026774050,45700,45700,45700,45700,0
20250214,164200,1026774050,45700,45700,45700,45700,0
20250214,164100,1026774050,45700,45700,45700,45700,0
20250214,164000,1026774050,45700,45700,45700,45700,0
20250214,163900,1026774050,45700,45700,45700,45700,0
20250214,163800,1026774050,45700,45700,45700,45700,0
20250214,163700,1026774050,45700,45700,45700,45700,0
20250214,163600,1026774050,45700,45700,45700,45700,0
20250214,163500,1026774050,45700,45700,45700,45700,0
20250214,163400,1026774050,45700,45700,45700,45700,0
20250214,163300,1026774050,45700,45700,45700,45700,0
20250214,163200,1026774050,45700,45700,45700,45700,0
20250214,163100,1026774050,45700,45700,45700,45700,0
20250214,163000,1026774050,45700,45700,45700,45700,0
20250214,162900,1026774050,45700,45700,45700,45700,0
20250214,162800,1026774050,45700,45700,45700,45700,0
20250214,162700,1026774050,45700,45700,45700,45700,0
20250214,162600,1026774050,45700,45700,45700,45700,0
20250214,162500,1026774050,45700,45700,45700,45700,0
20250214,162400,1026774050,45700,45700,45700,45700,0
20250214,162300,1026774050,45700,45700,45700,45700,618
20250214,162200,1026774050,45700,45700,45700,45700,0
20250214,162100,1026774050,45700,45700,45700,45700,0
20250214,162000,1026774050,45700,45700,45700,45700,0
20250214,161900,1026774050,45700,45700,45700,45700,0
20250214,161800,1026774050,45700,45700,45700,45700,0
20250214,161700,1026774050,45700,45700,45700,45700,0
20250214,161600,1026774050,45700,45700,45700,45700,0
20250214,161500,1026774050,45700,45700,45700,45700,0
20250214,161400,1026774050,45700,45700,45700,45700,0
20250214,161300,1026774050,45700,45700,45700,45700,0
20250214,161200,1026774050,45700,45700,45700,45700,0
20250214,161100,1026774050,45700,45700,45700,45700,0
20250214,161000,1026774050,45700,45700,45700,45700,0
20250214,160900,1026774050,45700,45700,45700,45700,0
20250214,160800,1026774050,45700,45700,45700,45700,0
20250214,160700,1026774050,45700,45700,45700,45700,0
20250214,160600,1026774050,45700,45700,45700,45700,0
20250214,160500,1026774050,45700,45700,45700,45700,0
20250214,160400,1026774050,45700,45700,45700,45700,0
20250214,160300,1026774050,45700,45700,45700,45700,0
20250214,160200,1026774050,45700,45700,45700,45700,0
20250214,160100,1026774050,45700,45700,45700,45700,0
20250214,160000,1026774050,45700,45700,45700,45700,0
20250214,155900,1026774050,45700,45700,45700,45700,0
20250214,155800,1026774050,45700,45700,45700,45700,0
20250214,155700,1026774050,45700,45700,45700,45700,0
20250214,155600,1026774050,45700,45700,45700,45700,0
20250214,155500,1026774050,45700,45700,45700,45700,0
20250214,155400,1026774050,45700,45700,45700,45700,0
20250214,155300,1026774050,45700,45700,45700,45700,618
20250214,155200,1026774050,45700,45700,45700,45700,0
20250214,155100,1026774050,45700,45700,45700,45700,0
20250214,155000,1026774050,45700,45700,45700,45700,0
20250214,154900,1026774050,45700,45700,45700,45700,0
20250214,154800,1026774050,45700,45700,45700,45700,0
20250214,154700,1026774050,45700,45700,45700,45700,0
20250214,154600,1026774050,45700,45700,45700,45700,0
20250214,154500,1026774050,45700,45700,45700,45700,0
20250214,154400,1026774050,45700,45700,45700,45700,0
20250214,154300,1026774050,45700,45700,45700,45700,0
20250214,154200,1026774050,45700,45700,45700,45700,0
20250214,154100,1026774050,45700,45700,45700,45700,0
20250214,154000,1026774050,45700,45700,45700,45700,0
20250214,153900,1026774050,45700,45700,45700,45700,0
20250214,153800,1026774050,45700,45700,45700,45700,0
20250214,153700,1026774050,45700,45700,45700,45700,0
20250214,153600,1026774050,45700,45700,45700,45700,0
20250214,153500,1026774050,45700,45700,45700,45700,0
20250214,153400,1026774050,45700,45700,45700,45700,0
20250214,153300,1026774050,45700,45700,45700,45700,0
20250214,153200,1026774050,45700,45700,45700,45700,0
20250214,153100,1026774050,45700,45700,45700,45700,0
20250214,153000,1026774050,45700,45700,45700,45700,618
20250214,152900,998531450,45850,45850,45850,45850,0
20250214,152800,998531450,45850,45850,45850,45850,0
20250214,152700,998531450,45850,45850,45850,45850,0
20250214,152600,998531450,45850,45850,45850,45850,0
20250214,152500,998531450,45850,45850,45850,45850,0
20250214,152400,998531450,45850,45850,45850,45850,0
20250214,152300,998531450,45850,45850,45850,45850,0
20250214,152200,998531450,45850,45850,45850,45850,0
20250214,152100,998531450,45850,45850,45850,45850,0
20250214,152000,998531450,45850,45850,45850,45850,0
20250214,151900,998531450,45850,45800,45850,45700,11
20250214,151800,998027500,45700,45700,45800,45700,27
20250214,151700,996793200,45700,45700,45700,45700,9
20250214,151600,996381900,45800,45700,45800,45700,18
20250214,151500,995559100,45800,45800,45850,45700,106
20250214,151400,990714100,45750,45800,45850,45700,183
20250214,151300,982337850,45850,45800,45850,45800,8
20250214,151200,981971400,45800,45800,45800,45800,63
20250214,151100,979086000,45800,45800,45850,45800,52
20250214,151000,976702250,45850,45800,45850,45800,19
20250214,150900,975831350,45800,45800,45850,45800,9
20250214,150800,975419100,45800,45800,45800,45800,8
20250214,150700,975052700,45800,45800,45800,45800,21
20250214,150600,974090900,45800,45800,45800,45800,8
20250214,150500,973724500,45800,45800,45800,45800,6
20250214,150400,973449700,45800,45800,45800,45800,6
20250214,150300,973174900,45800,45800,45850,45800,137
20250214,150200,966895300,45800,45750,45800,45750,140
20250214,150100,960483350,45750,45750,45750,45750,4
20250214,150000,960300350,45750,45750,45750,45750,6
20250214,145900,960025850,45750,45750,45750,45750,7
20250214,145800,959705600,45750,45750,45750,45750,5
20250214,145700,959476850,45800,45800,45800,45750,15
20250214,145600,958789900,45800,45800,45850,45800,57
20250214,145500,956178200,45800,45800,45800,45800,3
20250214,145400,956040800,45800,45800,45800,45800,5
20250214,145300,955811800,45800,45800,45800,45750,20
20250214,145200,954895850,45750,45800,45800,45750,11
20250214,145100,954392350,45750,45750,45750,45750,5
20250214,145000,954163600,45800,45800,45800,45800,7
20250214,144900,953843000,45800,45800,45800,45800,17
20250214,144800,953064400,45800,45800,45800,45800,11
20250214,144700,952560600,45850,45750,45850,45750,7
20250214,144600,952240100,45800,45750,45800,45750,9
20250214,144500,951828250,45800,45800,45800,45800,38
20250214,144400,950087850,45800,45800,45800,45800,7
20250214,144300,949767250,45800,45750,45800,45750,46
20250214,144200,947662450,45750,45850,45850,45750,17
20250214,144100,946883400,45750,45750,45750,45750,6
20250214,144000,946608900,45800,45750,45800,45750,18
20250214,143900,945784800,45750,45750,45800,45750,7
20250214,143800,945464500,45850,45750,45850,45750,13
20250214,143700,944868750,45750,45750,45750,45750,2
20250214,143600,944777250,45850,45800,45850,45800,30
20250214,143500,943402350,45800,45800,45850,45800,118
20250214,143400,937997800,45750,45850,45850,45750,8
20250214,143300,937631600,45750,45750,45750,45750,80
20250214,143200,933971600,45750,45750,45750,45750,16
20250214,143100,933239600,45700,45700,45700,45700,4
20250214,143000,933056800,45650,45800,45800,45650,114
20250214,142900,927846000,45850,45800,45850,45800,6
20250214,142800,927571100,45850,45800,45850,45750,143
20250214,142700,921018600,45750,45750,45750,45750,5
20250214,142600,920789850,45700,45750,45750,45700,42
20250214,142500,918868550,45750,45800,45800,45700,234
20250214,142400,908166400,45800,45900,45950,45800,63
20250214,142300,905275850,45950,45950,45950,45800,13
20250214,142200,904679400,45800,45800,45950,45800,49
20250214,142100,902434900,45800,45850,45950,45800,145
20250214,142000,895791500,45900,45800,45900,45750,64
20250214,141900,892860850,45800,45800,45800,45800,40
20250214,141800,891028850,45850,45900,45900,45850,18
20250214,141700,890203450,45850,45850,45850,45850,44
20250214,141600,888186050,45900,45850,45900,45850,22
20250214,141500,887177050,45850,45900,45900,45850,57
20250214,141400,884562950,45800,45850,45850,45800,55
20250214,141300,882041350,45850,45850,45850,45850,4
20250214,141200,881857950,45950,45850,45950,45850,55
20250214,141100,879336000,45900,45850,45900,45850,16
20250214,141000,878601900,45850,45850,45850,45850,40
20250214,140900,876767900,45850,45850,45850,45850,4
20250214,140800,876584500,45700,45900,45900,45650,471
20250214,140700,855025800,45900,45900,45900,45900,3
20250214,140600,854888100,45900,45900,45900,45900,44
20250214,140500,852868500,45900,45950,45950,45900,17
20250214,140400,852087600,45950,45900,45950,45900,19
20250214,140300,851214750,45950,45950,45950,45950,42
20250214,140200,849284850,45950,45900,45950,45900,67
20250214,140100,846206250,45900,45900,45900,45900,42
20250214,140000,844278450,45900,45900,45950,45900,8
20250214,135900,843911150,45900,45900,45900,45900,63
20250214,135800,841019450,45900,45950,45950,45900,9
20250214,135700,840606100,45950,45950,45950,45950,5
20250214,135600,840376350,45900,45900,45900,45900,143
20250214,135500,833812650,45900,45900,45900,45900,3
20250214,135400,833674950,45900,45950,45950,45900,82
20250214,135300,829909100,45950,45900,45950,45900,2
20250214,135200,829817250,45900,45950,45950,45900,42
20250214,135100,827887500,45950,45950,45950,45950,14
20250214,135000,827244200,45950,46000,46000,45900,49
20250214,134900,824992750,45900,46000,46000,45900,43
20250214,134800,823017050,45950,45950,45950,45950,23
20250214,134700,821960200,45950,45950,45950,45950,55
20250214,134600,819432950,45950,45950,45950,45950,3
20250214,134500,819295100,46000,46000,46000,46000,16
20250214,134400,818559100,46000,45950,46050,45950,5
20250214,134300,818329100,45900,45950,45950,45900,42
20250214,134200,816399350,45950,46050,46050,45950,19
20250214,134100,815524700,46050,45950,46050,45950,44
20250214,134000,813501500,45900,45900,45900,45900,42
20250214,133900,811573700,45900,45950,45950,45900,15
20250214,133800,810885000,45950,45900,45950,45900,57
20250214,133700,808268600,45900,45900,45900,45900,4
20250214,133600,808085000,45950,45950,45950,45950,43
20250214,133500,806109150,45900,45950,45950,45900,50
20250214,133400,803812200,45950,45900,46000,45900,6
20250214,133300,803536550,45900,45950,45950,45900,49
20250214,133200,801287400,46000,45900,46000,45900,10
20250214,133100,800828100,45950,45950,45950,45950,52
20250214,133000,798438700,45950,45950,45950,45950,7
20250214,132900,798117050,45900,46000,46000,45900,59
20250214,132800,795408000,45900,45950,45950,45900,4
20250214,132700,795224250,45950,45950,45950,45950,54
20250214,132600,792742950,45950,45950,46000,45950,174
20250214,132500,784745600,45950,45950,45950,45950,4
20250214,132400,784561800,45950,46000,46000,45950,44
20250214,132300,782539950,45950,46000,46000,45950,9
20250214,132200,782126150,45950,46000,46000,45950,34
20250214,132100,780562200,46000,45950,46000,45950,7
20250214,132000,780240450,46000,46050,46100,46000,80
20250214,131900,776558550,46050,46000,46050,46000,68
20250214,131800,773430150,46000,46050,46050,46000,11
20250214,131700,772923850,46000,46000,46000,46000,39
20250214,131600,771129850,46000,46050,46050,46000,14
20250214,131500,770485350,46050,46050,46050,46000,65
20250214,131400,767494750,46000,46050,46050,46000,9
20250214,131300,767080450,46050,46050,46050,46000,31
20250214,131200,765652950,46050,46000,46050,46000,18
20250214,131100,764824250,46000,46000,46050,46000,54
20250214,131000,762340200,46050,46050,46050,46050,18
20250214,130900,761511300,46050,46050,46050,46050,58
20250214,130800,758840400,46050,46050,46050,46050,44
20250214,130700,756814200,46050,46100,46100,46050,76
20250214,130600,753310800,46050,46150,46150,46050,147
20250214,130500,746529500,46200,46150,46200,46150,6
20250214,130400,746252500,46200,46200,46250,46200,20
20250214,130300,745328450,46200,46250,46250,46200,46
20250214,130200,743201000,46250,46250,46250,46250,0
20250214,130100,743201000,46250,46250,46250,46250,1
20250214,130000,743154750,46250,46300,46300,46250,3
20250214,125900,743015900,46250,46250,46250,46250,1
20250214,125800,742969650,46300,46200,46300,46200,116
20250214,125700,737609150,46200,46200,46250,46200,26
20250214,125600,736406750,46200,46200,46200,46200,1
20250214,125500,736360550,46200,46200,46200,46200,0
20250214,125400,736360550,46200,46200,46200,46200,2
20250214,125300,736268150,46200,46200,46200,46200,1
20250214,125200,736221950,46200,46150,46200,46150,49
20250214,125100,733959850,46200,46250,46250,46200,156
20250214,125000,726751500,46250,46250,46250,46250,1
20250214,124900,726705250,46250,46250,46250,46250,96
20250214,124800,722265250,46250,46250,46300,46250,27
20250214,124700,721015250,46300,46300,46300,46250,167
20250214,124600,713283300,46300,46300,46300,46300,1
20250214,124500,713237000,46300,46300,46300,46300,0
20250214,124400,713237000,46300,46300,46300,46300,1
20250214,124300,713190700,46300,46300,46300,46300,22
20250214,124200,712172100,46300,46300,46300,46300,12
20250214,124100,711616500,46300,46300,46300,46300,0
20250214,124000,711616500,46300,46300,46300,46300,3
20250214,123900,711477600,46300,46300,46300,46300,0
20250214,123800,711477600,46300,46350,46350,46300,54
20250214,123700,708974750,46300,46300,46300,46300,1
20250214,123600,708928450,46350,46350,46350,46350,0
20250214,123500,708928450,46350,46350,46350,46300,76
20250214,123400,705406400,46300,46300,46300,46300,1
20250214,123300,705360100,46300,46300,46300,46300,54
20250214,123200,702859900,46300,46300,46300,46300,2
20250214,123100,702767300,46300,46300,46300,46300,1
20250214,123000,702721000,46300,46300,46300,46300,0
20250214,122900,702721000,46300,46300,46300,46300,1
20250214,122800,702674700,46350,46350,46350,46350,1
20250214,122700,702628350,46300,46300,46300,46300,1
20250214,122600,702582050,46300,46300,46300,46300,5
20250214,122500,702350550,46300,46300,46300,46300,1
20250214,122400,702304250,46300,46300,46300,46300,0
20250214,122300,702304250,46300,46300,46300,46300,38
20250214,122200,700544850,46300,46300,46300,46300,6
20250214,122100,700267050,46300,46300,46300,46300,1
20250214,122000,700220750,46300,46300,46300,46300,4
20250214,121900,700035550,46300,46300,46300,46300,2
20250214,121800,699942950,46300,46250,46300,46250,179
20250214,121700,691655300,46250,46250,46250,46250,0
20250214,121600,691655300,46250,46250,46250,46250,2
20250214,121500,691562800,46250,46250,46250,46250,8
20250214,121400,691192800,46250,46250,46300,46250,12
20250214,121300,690637750,46300,46300,46300,46300,0
20250214,121200,690637750,46300,46300,46300,46300,160
20250214,121100,683229750,46300,46350,46350,46300,2
20250214,121000,683137100,46300,46300,46350,46300,3
20250214,120900,682998150,46300,46300,46300,46300,0
20250214,120800,682998150,46300,46300,46300,46300,1
20250214,120700,682951850,46350,46350,46350,46350,131
20250214,120600,676880000,46300,46300,46300,46300,1
20250214,120500,676833700,46350,46300,46350,46300,8
20250214,120400,676463250,46300,46350,46350,46300,11
20250214,120300,675953450,46300,46300,46300,46300,12
20250214,120200,675397850,46300,46350,46350,46300,51
20250214,120100,673036050,46300,46350,46350,46300,2
20250214,120000,672943400,46300,46350,46350,46300,81
20250214,115900,669191450,46300,46300,46300,46300,1
20250214,115800,669145150,46350,46350,46350,46350,5
20250214,115700,668913400,46350,46300,46350,46300,13
20250214,115600,668311000,46300,46300,46300,46300,1
20250214,115500,668264700,46350,46300,46350,46300,11
20250214,115400,667754900,46300,46350,46350,46300,7
20250214,115300,667430700,46300,46350,46350,46300,13
20250214,115200,666828300,46300,46300,46300,46300,0
20250214,115100,666828300,46300,46300,46300,46300,10
20250214,115000,666365300,46350,46300,46350,46300,34
20250214,114900,664790550,46300,46300,46300,46300,1
20250214,114800,664744250,46350,46350,46350,46350,10
20250214,114700,664280750,46300,46350,46350,46300,39
20250214,114600,662475000,46350,46350,46350,46350,10
20250214,114500,662011500,46300,46300,46300,46300,1
20250214,114400,661965200,46300,46300,46300,46300,2
20250214,114300,661872600,46300,46300,46300,46300,3
20250214,114200,661733700,46350,46400,46400,46350,41
20250214,114100,659832300,46350,46400,46400,46350,21
20250214,114000,658857950,46450,46400,46450,46400,183
20250214,113900,650357900,46400,46400,46400,46400,0
20250214,113800,650357900,46400,46400,46400,46400,1
20250214,113700,650311500,46400,46400,46450,46400,69
20250214,113600,647106900,46400,46400,46400,46400,1
20250214,113500,647060500,46400,46450,46450,46400,4
20250214,113400,646874800,46400,46400,46400,46400,104
20250214,113300,642049200,46400,46450,46450,46400,37
20250214,113200,640332300,46450,46450,46450,46450,114
20250214,113100,635037000,46500,46500,46500,46500,29
20250214,113000,633688500,46500,46500,46550,46500,20
20250214,112900,632757950,46500,46500,46500,46500,11
20250214,112800,632246450,46550,46550,46550,46400,91
20250214,112700,628014750,46550,46500,46550,46500,21
20250214,112600,627038200,46500,46500,46550,46500,220
20250214,112500,616807300,46500,46350,46500,46350,781
20250214,112400,580556350,46300,46350,46350,46300,24
20250214,112300,579444000,46350,46350,46350,46350,2
20250214,112200,579351300,46300,46350,46350,46300,22
20250214,112100,578331650,46350,46300,46350,46300,15
20250214,112000,577636450,46300,46350,46350,46300,163
20250214,111900,570088950,46350,46300,46350,46300,15
20250214,111800,569393750,46350,46350,46350,46350,18
20250214,111700,568559450,46350,46350,46350,46300,80
20250214,111600,564851650,46350,46350,46350,46350,7
20250214,111500,564527200,46350,46350,46350,46300,15
20250214,111400,563832000,46350,46350,46350,46350,41
20250214,111300,561931650,46350,46350,46350,46300,30
20250214,111200,560541300,46350,46350,46350,46300,8
20250214,111100,560170550,46350,46350,46350,46300,9
20250214,111000,559753500,46350,46300,46350,46300,24
20250214,110900,558642100,46300,46300,46350,46250,79
20250214,110800,554984400,46300,46300,46300,46250,29
20250214,110700,553642300,46300,46350,46350,46300,7
20250214,110600,553317900,46350,46300,46350,46300,14
20250214,110500,552669650,46300,46300,46350,46300,19
20250214,110400,551789800,46350,46350,46350,46350,4
20250214,110300,551604400,46250,46300,46350,46250,132
20250214,110200,545493500,46300,46300,46350,46300,58
20250214,110100,542805600,46350,46300,46350,46300,20
20250214,110000,541879350,46350,46400,46400,46300,29
20250214,105900,540535150,46300,46400,46400,46300,32
20250214,105800,539053450,46400,46350,46400,46300,39
20250214,105700,537246100,46400,46400,46400,46400,3
20250214,105600,537106900,46400,46350,46400,46300,11
20250214,105500,536596750,46350,46400,46400,46300,11
20250214,105400,536086750,46400,46350,46400,46300,29
20250214,105300,534741550,46350,46350,46350,46350,20
20250214,105200,533814550,46350,46400,46400,46300,21
20250214,105100,532840900,46400,46400,46400,46350,27
20250214,105000,531588800,46400,46400,46400,46250,165
20250214,104900,523941250,46450,46400,46450,46350,227
20250214,104800,513408250,46400,46450,46450,46400,15
20250214,104700,512712050,46450,46500,46500,46450,149
20250214,104600,505790900,46400,46400,46450,46350,634
20250214,104500,476364700,46400,46350,46400,46350,136
20250214,104400,470058000,46350,46350,46400,46350,22
20250214,104300,469038000,46400,46250,46400,46250,533
20250214,104200,444338250,46250,46200,46250,46200,565
20250214,104100,418231950,46200,46150,46200,46150,210
20250214,104000,408531050,46150,46200,46200,46150,9
20250214,103900,408115500,46200,46000,46200,46000,869
20250214,103800,368058200,46050,46000,46050,46000,3
20250214,103700,367920150,46050,46050,46050,45950,5
20250214,103600,367690000,46000,46000,46050,46000,28
20250214,103500,366401950,46000,46000,46000,45950,8
20250214,103400,366034000,46000,46100,46100,46000,259
20250214,103300,354108250,46050,46100,46100,46050,22
20250214,103200,353095100,46100,46000,46100,46000,7
20250214,103100,352772800,46000,46100,46100,46000,36
20250214,103000,351114800,46100,46100,46100,46100,8
20250214,102900,350746000,46050,46000,46050,46000,4
20250214,102800,350561850,46050,46050,46050,46050,15
20250214,102700,349871100,46050,46050,46100,46050,37
20250214,102600,348167200,46100,46100,46100,46100,1
20250214,102500,348121100,46000,46050,46100,46000,29
20250214,102400,346785800,46100,46100,46100,46050,7
20250214,102300,346463150,46100,46050,46100,46050,138
20250214,102200,340106950,46100,46100,46100,46050,3
20250214,102100,339968700,46100,46100,46100,46100,4
20250214,102000,339784300,46100,46050,46100,46050,7
20250214,101900,339461700,46100,46100,46100,46100,6
20250214,101800,339185100,46050,46100,46100,46050,20
20250214,101700,338263450,46100,46000,46100,46000,15
20250214,101600,337572750,46000,46000,46000,45950,21
20250214,101500,336607150,45950,46100,46100,45950,34
20250214,101400,335043650,45950,46100,46100,45950,5
20250214,101300,334813450,46100,46050,46100,46000,62
20250214,101200,331961200,46050,46100,46100,46050,18
20250214,101100,331132000,46100,46050,46100,46000,26
20250214,101000,329935250,46100,46150,46200,46100,137
20250214,100900,323611100,46150,46150,46150,46100,93
20250214,100800,319320400,46150,46150,46200,46150,150
20250214,100700,312394450,46150,46150,46200,46150,139
20250214,100600,305979400,46100,46150,46200,46100,170
20250214,100500,298130850,46150,46100,46150,46100,192
20250214,100400,289270550,46100,46100,46150,46100,131
20250214,100300,283231150,46100,45900,46100,45850,1068
20250214,100200,234115150,45900,45900,45950,45900,137
20250214,100100,227826800,45900,45900,45950,45850,151
20250214,100000,220895750,45900,45900,45900,45850,90
20250214,095900,216764800,45850,45800,45850,45800,10
20250214,095800,216306450,45850,45850,45900,45850,54
20250214,095700,213829950,45850,45900,45900,45750,41
20250214,095600,211948250,45950,45900,45950,45900,13
20250214,095500,211351250,45900,45950,45950,45900,39
20250214,095400,209560850,45950,45950,45950,45950,3
20250214,095300,209423000,45950,45900,45950,45900,17
20250214,095200,208642000,45950,45900,45950,45900,25
20250214,095100,207494050,45900,45950,45950,45900,18
20250214,095000,206667800,45900,45900,45900,45900,96
20250214,094900,202261400,45900,45900,45900,45750,11
20250214,094800,201757050,45850,45950,45950,45850,30
20250214,094700,200380250,45900,45700,45950,45700,675
20250214,094600,169455900,45700,45650,45700,45650,17
20250214,094500,168679550,45700,45700,45700,45650,256
20250214,094400,156991500,45700,45700,45700,45650,10
20250214,094300,156534550,45700,45750,45750,45700,63
20250214,094200,153655300,45750,45750,45750,45700,6
20250214,094100,153380850,45750,45750,45750,45750,2
20250214,094000,153289350,45750,45750,45750,45700,30
20250214,093900,151917950,45750,45750,45750,45750,3
20250214,093800,151780700,45700,45750,45750,45700,5
20250214,093700,151552000,45750,45750,45750,45700,153
20250214,093600,144552850,45750,45700,45750,45650,45
20250214,093500,142496250,45700,45700,45700,45700,5
20250214,093400,142267750,45700,45700,45750,45700,41
20250214,093300,140393900,45750,45800,45800,45750,61
20250214,093200,137603000,45800,45750,45800,45750,5
20250214,093100,137374150,45750,45750,45750,45750,96
20250214,093000,132982150,45750,45700,45750,45700,29
20250214,092900,131656700,45700,45700,45700,45700,125
20250214,092800,125944200,45650,45650,45700,45650,14
20250214,092700,125304550,45650,45650,45650,45650,2
20250214,092600,125213250,45700,45700,45700,45700,4
20250214,092500,125030450,45650,45600,45650,45600,19
20250214,092400,124163450,45600,45600,45600,45600,149
20250214,092300,117369050,45600,45600,45600,45600,12
20250214,092200,116821850,45650,45700,45700,45650,17
20250214,092100,116045600,45700,45700,45700,45600,12
20250214,092000,115497400,45600,45700,45700,45600,99
20250214,091900,110974450,45700,45700,45700,45700,34
20250214,091800,109420650,45700,45700,45700,45700,1
20250214,091700,109374950,45750,45750,45750,45750,0
20250214,091600,109374950,45750,45750,45750,45750,0
20250214,091500,109374950,45750,45750,45750,45750,0
20250214,091400,109374950,45750,45750,45750,45750,48
20250214,091300,107178950,45750,45700,45750,45700,82
20250214,091200,103427500,45700,45700,45700,45700,12
20250214,091100,102879100,45750,45700,45750,45700,21
20250214,091000,101918850,45700,45700,45700,45700,0
20250214,090900,101918850,45700,45600,45700,45600,473
20250214,090800,80349450,45650,45700,45700,45650,82
20250214,090700,76602600,45750,45750,45750,45750,3
20250214,090600,76465350,45800,45800,45800,45800,6
20250214,090500,76190550,45700,45700,45700,45700,23
20250214,090400,75139450,45850,45850,45850,45850,5
20250214,090300,74910200,45800,45800,45850,45800,48
20250214,090200,72711750,45800,45750,45850,45750,92
20250214,090100,68497950,45600,45650,45750,45550,370
20250214,090000,51608250,45550,45550,45600,45550,1133
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185300 1026774050 45700 45700 45700 45700 618
3 20250214 185200 1026774050 45700 45700 45700 45700 0
4 20250214 185100 1026774050 45700 45700 45700 45700 0
5 20250214 185000 1026774050 45700 45700 45700 45700 0
6 20250214 184900 1026774050 45700 45700 45700 45700 0
7 20250214 184800 1026774050 45700 45700 45700 45700 0
8 20250214 184700 1026774050 45700 45700 45700 45700 0
9 20250214 184600 1026774050 45700 45700 45700 45700 0
10 20250214 184500 1026774050 45700 45700 45700 45700 0
11 20250214 184400 1026774050 45700 45700 45700 45700 0
12 20250214 184300 1026774050 45700 45700 45700 45700 0
13 20250214 184200 1026774050 45700 45700 45700 45700 0
14 20250214 184100 1026774050 45700 45700 45700 45700 0
15 20250214 184000 1026774050 45700 45700 45700 45700 0
16 20250214 183900 1026774050 45700 45700 45700 45700 0
17 20250214 183800 1026774050 45700 45700 45700 45700 0
18 20250214 183700 1026774050 45700 45700 45700 45700 0
19 20250214 183600 1026774050 45700 45700 45700 45700 0
20 20250214 183500 1026774050 45700 45700 45700 45700 0
21 20250214 183400 1026774050 45700 45700 45700 45700 0
22 20250214 183300 1026774050 45700 45700 45700 45700 0
23 20250214 183200 1026774050 45700 45700 45700 45700 0
24 20250214 183100 1026774050 45700 45700 45700 45700 0
25 20250214 183000 1026774050 45700 45700 45700 45700 0
26 20250214 182900 1026774050 45700 45700 45700 45700 0
27 20250214 182800 1026774050 45700 45700 45700 45700 0
28 20250214 182700 1026774050 45700 45700 45700 45700 0
29 20250214 182600 1026774050 45700 45700 45700 45700 0
30 20250214 182500 1026774050 45700 45700 45700 45700 0
31 20250214 182400 1026774050 45700 45700 45700 45700 0
32 20250214 182300 1026774050 45700 45700 45700 45700 618
33 20250214 182200 1026774050 45700 45700 45700 45700 0
34 20250214 182100 1026774050 45700 45700 45700 45700 0
35 20250214 182000 1026774050 45700 45700 45700 45700 0
36 20250214 181900 1026774050 45700 45700 45700 45700 0
37 20250214 181800 1026774050 45700 45700 45700 45700 0
38 20250214 181700 1026774050 45700 45700 45700 45700 0
39 20250214 181600 1026774050 45700 45700 45700 45700 0
40 20250214 181500 1026774050 45700 45700 45700 45700 0
41 20250214 181400 1026774050 45700 45700 45700 45700 0
42 20250214 181300 1026774050 45700 45700 45700 45700 0
43 20250214 181200 1026774050 45700 45700 45700 45700 0
44 20250214 181100 1026774050 45700 45700 45700 45700 0
45 20250214 181000 1026774050 45700 45700 45700 45700 0
46 20250214 180900 1026774050 45700 45700 45700 45700 0
47 20250214 180800 1026774050 45700 45700 45700 45700 0
48 20250214 180700 1026774050 45700 45700 45700 45700 0
49 20250214 180600 1026774050 45700 45700 45700 45700 0
50 20250214 180500 1026774050 45700 45700 45700 45700 0
51 20250214 180400 1026774050 45700 45700 45700 45700 0
52 20250214 180300 1026774050 45700 45700 45700 45700 0
53 20250214 180200 1026774050 45700 45700 45700 45700 0
54 20250214 180100 1026774050 45700 45700 45700 45700 0
55 20250214 180000 1026774050 45700 45700 45700 45700 0
56 20250214 175900 1026774050 45700 45700 45700 45700 0
57 20250214 175800 1026774050 45700 45700 45700 45700 0
58 20250214 175700 1026774050 45700 45700 45700 45700 0
59 20250214 175600 1026774050 45700 45700 45700 45700 0
60 20250214 175500 1026774050 45700 45700 45700 45700 0
61 20250214 175400 1026774050 45700 45700 45700 45700 0
62 20250214 175300 1026774050 45700 45700 45700 45700 618
63 20250214 175200 1026774050 45700 45700 45700 45700 0
64 20250214 175100 1026774050 45700 45700 45700 45700 0
65 20250214 175000 1026774050 45700 45700 45700 45700 0
66 20250214 174900 1026774050 45700 45700 45700 45700 0
67 20250214 174800 1026774050 45700 45700 45700 45700 0
68 20250214 174700 1026774050 45700 45700 45700 45700 0
69 20250214 174600 1026774050 45700 45700 45700 45700 0
70 20250214 174500 1026774050 45700 45700 45700 45700 0
71 20250214 174400 1026774050 45700 45700 45700 45700 0
72 20250214 174300 1026774050 45700 45700 45700 45700 0
73 20250214 174200 1026774050 45700 45700 45700 45700 0
74 20250214 174100 1026774050 45700 45700 45700 45700 0
75 20250214 174000 1026774050 45700 45700 45700 45700 0
76 20250214 173900 1026774050 45700 45700 45700 45700 0
77 20250214 173800 1026774050 45700 45700 45700 45700 0
78 20250214 173700 1026774050 45700 45700 45700 45700 0
79 20250214 173600 1026774050 45700 45700 45700 45700 0
80 20250214 173500 1026774050 45700 45700 45700 45700 0
81 20250214 173400 1026774050 45700 45700 45700 45700 0
82 20250214 173300 1026774050 45700 45700 45700 45700 0
83 20250214 173200 1026774050 45700 45700 45700 45700 0
84 20250214 173100 1026774050 45700 45700 45700 45700 0
85 20250214 173000 1026774050 45700 45700 45700 45700 0
86 20250214 172900 1026774050 45700 45700 45700 45700 0
87 20250214 172800 1026774050 45700 45700 45700 45700 0
88 20250214 172700 1026774050 45700 45700 45700 45700 0
89 20250214 172600 1026774050 45700 45700 45700 45700 0
90 20250214 172500 1026774050 45700 45700 45700 45700 0
91 20250214 172400 1026774050 45700 45700 45700 45700 0
92 20250214 172300 1026774050 45700 45700 45700 45700 618
93 20250214 172200 1026774050 45700 45700 45700 45700 0
94 20250214 172100 1026774050 45700 45700 45700 45700 0
95 20250214 172000 1026774050 45700 45700 45700 45700 0
96 20250214 171900 1026774050 45700 45700 45700 45700 0
97 20250214 171800 1026774050 45700 45700 45700 45700 0
98 20250214 171700 1026774050 45700 45700 45700 45700 0
99 20250214 171600 1026774050 45700 45700 45700 45700 0
100 20250214 171500 1026774050 45700 45700 45700 45700 0
101 20250214 171400 1026774050 45700 45700 45700 45700 0
102 20250214 171300 1026774050 45700 45700 45700 45700 0
103 20250214 171200 1026774050 45700 45700 45700 45700 0
104 20250214 171100 1026774050 45700 45700 45700 45700 0
105 20250214 171000 1026774050 45700 45700 45700 45700 0
106 20250214 170900 1026774050 45700 45700 45700 45700 0
107 20250214 170800 1026774050 45700 45700 45700 45700 0
108 20250214 170700 1026774050 45700 45700 45700 45700 0
109 20250214 170600 1026774050 45700 45700 45700 45700 0
110 20250214 170500 1026774050 45700 45700 45700 45700 0
111 20250214 170400 1026774050 45700 45700 45700 45700 0
112 20250214 170300 1026774050 45700 45700 45700 45700 0
113 20250214 170200 1026774050 45700 45700 45700 45700 0
114 20250214 170100 1026774050 45700 45700 45700 45700 0
115 20250214 170000 1026774050 45700 45700 45700 45700 0
116 20250214 165900 1026774050 45700 45700 45700 45700 0
117 20250214 165800 1026774050 45700 45700 45700 45700 0
118 20250214 165700 1026774050 45700 45700 45700 45700 0
119 20250214 165600 1026774050 45700 45700 45700 45700 0
120 20250214 165500 1026774050 45700 45700 45700 45700 0
121 20250214 165400 1026774050 45700 45700 45700 45700 0
122 20250214 165300 1026774050 45700 45700 45700 45700 618
123 20250214 165200 1026774050 45700 45700 45700 45700 0
124 20250214 165100 1026774050 45700 45700 45700 45700 0
125 20250214 165000 1026774050 45700 45700 45700 45700 0
126 20250214 164900 1026774050 45700 45700 45700 45700 0
127 20250214 164800 1026774050 45700 45700 45700 45700 0
128 20250214 164700 1026774050 45700 45700 45700 45700 0
129 20250214 164600 1026774050 45700 45700 45700 45700 0
130 20250214 164500 1026774050 45700 45700 45700 45700 0
131 20250214 164400 1026774050 45700 45700 45700 45700 0
132 20250214 164300 1026774050 45700 45700 45700 45700 0
133 20250214 164200 1026774050 45700 45700 45700 45700 0
134 20250214 164100 1026774050 45700 45700 45700 45700 0
135 20250214 164000 1026774050 45700 45700 45700 45700 0
136 20250214 163900 1026774050 45700 45700 45700 45700 0
137 20250214 163800 1026774050 45700 45700 45700 45700 0
138 20250214 163700 1026774050 45700 45700 45700 45700 0
139 20250214 163600 1026774050 45700 45700 45700 45700 0
140 20250214 163500 1026774050 45700 45700 45700 45700 0
141 20250214 163400 1026774050 45700 45700 45700 45700 0
142 20250214 163300 1026774050 45700 45700 45700 45700 0
143 20250214 163200 1026774050 45700 45700 45700 45700 0
144 20250214 163100 1026774050 45700 45700 45700 45700 0
145 20250214 163000 1026774050 45700 45700 45700 45700 0
146 20250214 162900 1026774050 45700 45700 45700 45700 0
147 20250214 162800 1026774050 45700 45700 45700 45700 0
148 20250214 162700 1026774050 45700 45700 45700 45700 0
149 20250214 162600 1026774050 45700 45700 45700 45700 0
150 20250214 162500 1026774050 45700 45700 45700 45700 0
151 20250214 162400 1026774050 45700 45700 45700 45700 0
152 20250214 162300 1026774050 45700 45700 45700 45700 618
153 20250214 162200 1026774050 45700 45700 45700 45700 0
154 20250214 162100 1026774050 45700 45700 45700 45700 0
155 20250214 162000 1026774050 45700 45700 45700 45700 0
156 20250214 161900 1026774050 45700 45700 45700 45700 0
157 20250214 161800 1026774050 45700 45700 45700 45700 0
158 20250214 161700 1026774050 45700 45700 45700 45700 0
159 20250214 161600 1026774050 45700 45700 45700 45700 0
160 20250214 161500 1026774050 45700 45700 45700 45700 0
161 20250214 161400 1026774050 45700 45700 45700 45700 0
162 20250214 161300 1026774050 45700 45700 45700 45700 0
163 20250214 161200 1026774050 45700 45700 45700 45700 0
164 20250214 161100 1026774050 45700 45700 45700 45700 0
165 20250214 161000 1026774050 45700 45700 45700 45700 0
166 20250214 160900 1026774050 45700 45700 45700 45700 0
167 20250214 160800 1026774050 45700 45700 45700 45700 0
168 20250214 160700 1026774050 45700 45700 45700 45700 0
169 20250214 160600 1026774050 45700 45700 45700 45700 0
170 20250214 160500 1026774050 45700 45700 45700 45700 0
171 20250214 160400 1026774050 45700 45700 45700 45700 0
172 20250214 160300 1026774050 45700 45700 45700 45700 0
173 20250214 160200 1026774050 45700 45700 45700 45700 0
174 20250214 160100 1026774050 45700 45700 45700 45700 0
175 20250214 160000 1026774050 45700 45700 45700 45700 0
176 20250214 155900 1026774050 45700 45700 45700 45700 0
177 20250214 155800 1026774050 45700 45700 45700 45700 0
178 20250214 155700 1026774050 45700 45700 45700 45700 0
179 20250214 155600 1026774050 45700 45700 45700 45700 0
180 20250214 155500 1026774050 45700 45700 45700 45700 0
181 20250214 155400 1026774050 45700 45700 45700 45700 0
182 20250214 155300 1026774050 45700 45700 45700 45700 618
183 20250214 155200 1026774050 45700 45700 45700 45700 0
184 20250214 155100 1026774050 45700 45700 45700 45700 0
185 20250214 155000 1026774050 45700 45700 45700 45700 0
186 20250214 154900 1026774050 45700 45700 45700 45700 0
187 20250214 154800 1026774050 45700 45700 45700 45700 0
188 20250214 154700 1026774050 45700 45700 45700 45700 0
189 20250214 154600 1026774050 45700 45700 45700 45700 0
190 20250214 154500 1026774050 45700 45700 45700 45700 0
191 20250214 154400 1026774050 45700 45700 45700 45700 0
192 20250214 154300 1026774050 45700 45700 45700 45700 0
193 20250214 154200 1026774050 45700 45700 45700 45700 0
194 20250214 154100 1026774050 45700 45700 45700 45700 0
195 20250214 154000 1026774050 45700 45700 45700 45700 0
196 20250214 153900 1026774050 45700 45700 45700 45700 0
197 20250214 153800 1026774050 45700 45700 45700 45700 0
198 20250214 153700 1026774050 45700 45700 45700 45700 0
199 20250214 153600 1026774050 45700 45700 45700 45700 0
200 20250214 153500 1026774050 45700 45700 45700 45700 0
201 20250214 153400 1026774050 45700 45700 45700 45700 0
202 20250214 153300 1026774050 45700 45700 45700 45700 0
203 20250214 153200 1026774050 45700 45700 45700 45700 0
204 20250214 153100 1026774050 45700 45700 45700 45700 0
205 20250214 153000 1026774050 45700 45700 45700 45700 618
206 20250214 152900 998531450 45850 45850 45850 45850 0
207 20250214 152800 998531450 45850 45850 45850 45850 0
208 20250214 152700 998531450 45850 45850 45850 45850 0
209 20250214 152600 998531450 45850 45850 45850 45850 0
210 20250214 152500 998531450 45850 45850 45850 45850 0
211 20250214 152400 998531450 45850 45850 45850 45850 0
212 20250214 152300 998531450 45850 45850 45850 45850 0
213 20250214 152200 998531450 45850 45850 45850 45850 0
214 20250214 152100 998531450 45850 45850 45850 45850 0
215 20250214 152000 998531450 45850 45850 45850 45850 0
216 20250214 151900 998531450 45850 45800 45850 45700 11
217 20250214 151800 998027500 45700 45700 45800 45700 27
218 20250214 151700 996793200 45700 45700 45700 45700 9
219 20250214 151600 996381900 45800 45700 45800 45700 18
220 20250214 151500 995559100 45800 45800 45850 45700 106
221 20250214 151400 990714100 45750 45800 45850 45700 183
222 20250214 151300 982337850 45850 45800 45850 45800 8
223 20250214 151200 981971400 45800 45800 45800 45800 63
224 20250214 151100 979086000 45800 45800 45850 45800 52
225 20250214 151000 976702250 45850 45800 45850 45800 19
226 20250214 150900 975831350 45800 45800 45850 45800 9
227 20250214 150800 975419100 45800 45800 45800 45800 8
228 20250214 150700 975052700 45800 45800 45800 45800 21
229 20250214 150600 974090900 45800 45800 45800 45800 8
230 20250214 150500 973724500 45800 45800 45800 45800 6
231 20250214 150400 973449700 45800 45800 45800 45800 6
232 20250214 150300 973174900 45800 45800 45850 45800 137
233 20250214 150200 966895300 45800 45750 45800 45750 140
234 20250214 150100 960483350 45750 45750 45750 45750 4
235 20250214 150000 960300350 45750 45750 45750 45750 6
236 20250214 145900 960025850 45750 45750 45750 45750 7
237 20250214 145800 959705600 45750 45750 45750 45750 5
238 20250214 145700 959476850 45800 45800 45800 45750 15
239 20250214 145600 958789900 45800 45800 45850 45800 57
240 20250214 145500 956178200 45800 45800 45800 45800 3
241 20250214 145400 956040800 45800 45800 45800 45800 5
242 20250214 145300 955811800 45800 45800 45800 45750 20
243 20250214 145200 954895850 45750 45800 45800 45750 11
244 20250214 145100 954392350 45750 45750 45750 45750 5
245 20250214 145000 954163600 45800 45800 45800 45800 7
246 20250214 144900 953843000 45800 45800 45800 45800 17
247 20250214 144800 953064400 45800 45800 45800 45800 11
248 20250214 144700 952560600 45850 45750 45850 45750 7
249 20250214 144600 952240100 45800 45750 45800 45750 9
250 20250214 144500 951828250 45800 45800 45800 45800 38
251 20250214 144400 950087850 45800 45800 45800 45800 7
252 20250214 144300 949767250 45800 45750 45800 45750 46
253 20250214 144200 947662450 45750 45850 45850 45750 17
254 20250214 144100 946883400 45750 45750 45750 45750 6
255 20250214 144000 946608900 45800 45750 45800 45750 18
256 20250214 143900 945784800 45750 45750 45800 45750 7
257 20250214 143800 945464500 45850 45750 45850 45750 13
258 20250214 143700 944868750 45750 45750 45750 45750 2
259 20250214 143600 944777250 45850 45800 45850 45800 30
260 20250214 143500 943402350 45800 45800 45850 45800 118
261 20250214 143400 937997800 45750 45850 45850 45750 8
262 20250214 143300 937631600 45750 45750 45750 45750 80
263 20250214 143200 933971600 45750 45750 45750 45750 16
264 20250214 143100 933239600 45700 45700 45700 45700 4
265 20250214 143000 933056800 45650 45800 45800 45650 114
266 20250214 142900 927846000 45850 45800 45850 45800 6
267 20250214 142800 927571100 45850 45800 45850 45750 143
268 20250214 142700 921018600 45750 45750 45750 45750 5
269 20250214 142600 920789850 45700 45750 45750 45700 42
270 20250214 142500 918868550 45750 45800 45800 45700 234
271 20250214 142400 908166400 45800 45900 45950 45800 63
272 20250214 142300 905275850 45950 45950 45950 45800 13
273 20250214 142200 904679400 45800 45800 45950 45800 49
274 20250214 142100 902434900 45800 45850 45950 45800 145
275 20250214 142000 895791500 45900 45800 45900 45750 64
276 20250214 141900 892860850 45800 45800 45800 45800 40
277 20250214 141800 891028850 45850 45900 45900 45850 18
278 20250214 141700 890203450 45850 45850 45850 45850 44
279 20250214 141600 888186050 45900 45850 45900 45850 22
280 20250214 141500 887177050 45850 45900 45900 45850 57
281 20250214 141400 884562950 45800 45850 45850 45800 55
282 20250214 141300 882041350 45850 45850 45850 45850 4
283 20250214 141200 881857950 45950 45850 45950 45850 55
284 20250214 141100 879336000 45900 45850 45900 45850 16
285 20250214 141000 878601900 45850 45850 45850 45850 40
286 20250214 140900 876767900 45850 45850 45850 45850 4
287 20250214 140800 876584500 45700 45900 45900 45650 471
288 20250214 140700 855025800 45900 45900 45900 45900 3
289 20250214 140600 854888100 45900 45900 45900 45900 44
290 20250214 140500 852868500 45900 45950 45950 45900 17
291 20250214 140400 852087600 45950 45900 45950 45900 19
292 20250214 140300 851214750 45950 45950 45950 45950 42
293 20250214 140200 849284850 45950 45900 45950 45900 67
294 20250214 140100 846206250 45900 45900 45900 45900 42
295 20250214 140000 844278450 45900 45900 45950 45900 8
296 20250214 135900 843911150 45900 45900 45900 45900 63
297 20250214 135800 841019450 45900 45950 45950 45900 9
298 20250214 135700 840606100 45950 45950 45950 45950 5
299 20250214 135600 840376350 45900 45900 45900 45900 143
300 20250214 135500 833812650 45900 45900 45900 45900 3
301 20250214 135400 833674950 45900 45950 45950 45900 82
302 20250214 135300 829909100 45950 45900 45950 45900 2
303 20250214 135200 829817250 45900 45950 45950 45900 42
304 20250214 135100 827887500 45950 45950 45950 45950 14
305 20250214 135000 827244200 45950 46000 46000 45900 49
306 20250214 134900 824992750 45900 46000 46000 45900 43
307 20250214 134800 823017050 45950 45950 45950 45950 23
308 20250214 134700 821960200 45950 45950 45950 45950 55
309 20250214 134600 819432950 45950 45950 45950 45950 3
310 20250214 134500 819295100 46000 46000 46000 46000 16
311 20250214 134400 818559100 46000 45950 46050 45950 5
312 20250214 134300 818329100 45900 45950 45950 45900 42
313 20250214 134200 816399350 45950 46050 46050 45950 19
314 20250214 134100 815524700 46050 45950 46050 45950 44
315 20250214 134000 813501500 45900 45900 45900 45900 42
316 20250214 133900 811573700 45900 45950 45950 45900 15
317 20250214 133800 810885000 45950 45900 45950 45900 57
318 20250214 133700 808268600 45900 45900 45900 45900 4
319 20250214 133600 808085000 45950 45950 45950 45950 43
320 20250214 133500 806109150 45900 45950 45950 45900 50
321 20250214 133400 803812200 45950 45900 46000 45900 6
322 20250214 133300 803536550 45900 45950 45950 45900 49
323 20250214 133200 801287400 46000 45900 46000 45900 10
324 20250214 133100 800828100 45950 45950 45950 45950 52
325 20250214 133000 798438700 45950 45950 45950 45950 7
326 20250214 132900 798117050 45900 46000 46000 45900 59
327 20250214 132800 795408000 45900 45950 45950 45900 4
328 20250214 132700 795224250 45950 45950 45950 45950 54
329 20250214 132600 792742950 45950 45950 46000 45950 174
330 20250214 132500 784745600 45950 45950 45950 45950 4
331 20250214 132400 784561800 45950 46000 46000 45950 44
332 20250214 132300 782539950 45950 46000 46000 45950 9
333 20250214 132200 782126150 45950 46000 46000 45950 34
334 20250214 132100 780562200 46000 45950 46000 45950 7
335 20250214 132000 780240450 46000 46050 46100 46000 80
336 20250214 131900 776558550 46050 46000 46050 46000 68
337 20250214 131800 773430150 46000 46050 46050 46000 11
338 20250214 131700 772923850 46000 46000 46000 46000 39
339 20250214 131600 771129850 46000 46050 46050 46000 14
340 20250214 131500 770485350 46050 46050 46050 46000 65
341 20250214 131400 767494750 46000 46050 46050 46000 9
342 20250214 131300 767080450 46050 46050 46050 46000 31
343 20250214 131200 765652950 46050 46000 46050 46000 18
344 20250214 131100 764824250 46000 46000 46050 46000 54
345 20250214 131000 762340200 46050 46050 46050 46050 18
346 20250214 130900 761511300 46050 46050 46050 46050 58
347 20250214 130800 758840400 46050 46050 46050 46050 44
348 20250214 130700 756814200 46050 46100 46100 46050 76
349 20250214 130600 753310800 46050 46150 46150 46050 147
350 20250214 130500 746529500 46200 46150 46200 46150 6
351 20250214 130400 746252500 46200 46200 46250 46200 20
352 20250214 130300 745328450 46200 46250 46250 46200 46
353 20250214 130200 743201000 46250 46250 46250 46250 0
354 20250214 130100 743201000 46250 46250 46250 46250 1
355 20250214 130000 743154750 46250 46300 46300 46250 3
356 20250214 125900 743015900 46250 46250 46250 46250 1
357 20250214 125800 742969650 46300 46200 46300 46200 116
358 20250214 125700 737609150 46200 46200 46250 46200 26
359 20250214 125600 736406750 46200 46200 46200 46200 1
360 20250214 125500 736360550 46200 46200 46200 46200 0
361 20250214 125400 736360550 46200 46200 46200 46200 2
362 20250214 125300 736268150 46200 46200 46200 46200 1
363 20250214 125200 736221950 46200 46150 46200 46150 49
364 20250214 125100 733959850 46200 46250 46250 46200 156
365 20250214 125000 726751500 46250 46250 46250 46250 1
366 20250214 124900 726705250 46250 46250 46250 46250 96
367 20250214 124800 722265250 46250 46250 46300 46250 27
368 20250214 124700 721015250 46300 46300 46300 46250 167
369 20250214 124600 713283300 46300 46300 46300 46300 1
370 20250214 124500 713237000 46300 46300 46300 46300 0
371 20250214 124400 713237000 46300 46300 46300 46300 1
372 20250214 124300 713190700 46300 46300 46300 46300 22
373 20250214 124200 712172100 46300 46300 46300 46300 12
374 20250214 124100 711616500 46300 46300 46300 46300 0
375 20250214 124000 711616500 46300 46300 46300 46300 3
376 20250214 123900 711477600 46300 46300 46300 46300 0
377 20250214 123800 711477600 46300 46350 46350 46300 54
378 20250214 123700 708974750 46300 46300 46300 46300 1
379 20250214 123600 708928450 46350 46350 46350 46350 0
380 20250214 123500 708928450 46350 46350 46350 46300 76
381 20250214 123400 705406400 46300 46300 46300 46300 1
382 20250214 123300 705360100 46300 46300 46300 46300 54
383 20250214 123200 702859900 46300 46300 46300 46300 2
384 20250214 123100 702767300 46300 46300 46300 46300 1
385 20250214 123000 702721000 46300 46300 46300 46300 0
386 20250214 122900 702721000 46300 46300 46300 46300 1
387 20250214 122800 702674700 46350 46350 46350 46350 1
388 20250214 122700 702628350 46300 46300 46300 46300 1
389 20250214 122600 702582050 46300 46300 46300 46300 5
390 20250214 122500 702350550 46300 46300 46300 46300 1
391 20250214 122400 702304250 46300 46300 46300 46300 0
392 20250214 122300 702304250 46300 46300 46300 46300 38
393 20250214 122200 700544850 46300 46300 46300 46300 6
394 20250214 122100 700267050 46300 46300 46300 46300 1
395 20250214 122000 700220750 46300 46300 46300 46300 4
396 20250214 121900 700035550 46300 46300 46300 46300 2
397 20250214 121800 699942950 46300 46250 46300 46250 179
398 20250214 121700 691655300 46250 46250 46250 46250 0
399 20250214 121600 691655300 46250 46250 46250 46250 2
400 20250214 121500 691562800 46250 46250 46250 46250 8
401 20250214 121400 691192800 46250 46250 46300 46250 12
402 20250214 121300 690637750 46300 46300 46300 46300 0
403 20250214 121200 690637750 46300 46300 46300 46300 160
404 20250214 121100 683229750 46300 46350 46350 46300 2
405 20250214 121000 683137100 46300 46300 46350 46300 3
406 20250214 120900 682998150 46300 46300 46300 46300 0
407 20250214 120800 682998150 46300 46300 46300 46300 1
408 20250214 120700 682951850 46350 46350 46350 46350 131
409 20250214 120600 676880000 46300 46300 46300 46300 1
410 20250214 120500 676833700 46350 46300 46350 46300 8
411 20250214 120400 676463250 46300 46350 46350 46300 11
412 20250214 120300 675953450 46300 46300 46300 46300 12
413 20250214 120200 675397850 46300 46350 46350 46300 51
414 20250214 120100 673036050 46300 46350 46350 46300 2
415 20250214 120000 672943400 46300 46350 46350 46300 81
416 20250214 115900 669191450 46300 46300 46300 46300 1
417 20250214 115800 669145150 46350 46350 46350 46350 5
418 20250214 115700 668913400 46350 46300 46350 46300 13
419 20250214 115600 668311000 46300 46300 46300 46300 1
420 20250214 115500 668264700 46350 46300 46350 46300 11
421 20250214 115400 667754900 46300 46350 46350 46300 7
422 20250214 115300 667430700 46300 46350 46350 46300 13
423 20250214 115200 666828300 46300 46300 46300 46300 0
424 20250214 115100 666828300 46300 46300 46300 46300 10
425 20250214 115000 666365300 46350 46300 46350 46300 34
426 20250214 114900 664790550 46300 46300 46300 46300 1
427 20250214 114800 664744250 46350 46350 46350 46350 10
428 20250214 114700 664280750 46300 46350 46350 46300 39
429 20250214 114600 662475000 46350 46350 46350 46350 10
430 20250214 114500 662011500 46300 46300 46300 46300 1
431 20250214 114400 661965200 46300 46300 46300 46300 2
432 20250214 114300 661872600 46300 46300 46300 46300 3
433 20250214 114200 661733700 46350 46400 46400 46350 41
434 20250214 114100 659832300 46350 46400 46400 46350 21
435 20250214 114000 658857950 46450 46400 46450 46400 183
436 20250214 113900 650357900 46400 46400 46400 46400 0
437 20250214 113800 650357900 46400 46400 46400 46400 1
438 20250214 113700 650311500 46400 46400 46450 46400 69
439 20250214 113600 647106900 46400 46400 46400 46400 1
440 20250214 113500 647060500 46400 46450 46450 46400 4
441 20250214 113400 646874800 46400 46400 46400 46400 104
442 20250214 113300 642049200 46400 46450 46450 46400 37
443 20250214 113200 640332300 46450 46450 46450 46450 114
444 20250214 113100 635037000 46500 46500 46500 46500 29
445 20250214 113000 633688500 46500 46500 46550 46500 20
446 20250214 112900 632757950 46500 46500 46500 46500 11
447 20250214 112800 632246450 46550 46550 46550 46400 91
448 20250214 112700 628014750 46550 46500 46550 46500 21
449 20250214 112600 627038200 46500 46500 46550 46500 220
450 20250214 112500 616807300 46500 46350 46500 46350 781
451 20250214 112400 580556350 46300 46350 46350 46300 24
452 20250214 112300 579444000 46350 46350 46350 46350 2
453 20250214 112200 579351300 46300 46350 46350 46300 22
454 20250214 112100 578331650 46350 46300 46350 46300 15
455 20250214 112000 577636450 46300 46350 46350 46300 163
456 20250214 111900 570088950 46350 46300 46350 46300 15
457 20250214 111800 569393750 46350 46350 46350 46350 18
458 20250214 111700 568559450 46350 46350 46350 46300 80
459 20250214 111600 564851650 46350 46350 46350 46350 7
460 20250214 111500 564527200 46350 46350 46350 46300 15
461 20250214 111400 563832000 46350 46350 46350 46350 41
462 20250214 111300 561931650 46350 46350 46350 46300 30
463 20250214 111200 560541300 46350 46350 46350 46300 8
464 20250214 111100 560170550 46350 46350 46350 46300 9
465 20250214 111000 559753500 46350 46300 46350 46300 24
466 20250214 110900 558642100 46300 46300 46350 46250 79
467 20250214 110800 554984400 46300 46300 46300 46250 29
468 20250214 110700 553642300 46300 46350 46350 46300 7
469 20250214 110600 553317900 46350 46300 46350 46300 14
470 20250214 110500 552669650 46300 46300 46350 46300 19
471 20250214 110400 551789800 46350 46350 46350 46350 4
472 20250214 110300 551604400 46250 46300 46350 46250 132
473 20250214 110200 545493500 46300 46300 46350 46300 58
474 20250214 110100 542805600 46350 46300 46350 46300 20
475 20250214 110000 541879350 46350 46400 46400 46300 29
476 20250214 105900 540535150 46300 46400 46400 46300 32
477 20250214 105800 539053450 46400 46350 46400 46300 39
478 20250214 105700 537246100 46400 46400 46400 46400 3
479 20250214 105600 537106900 46400 46350 46400 46300 11
480 20250214 105500 536596750 46350 46400 46400 46300 11
481 20250214 105400 536086750 46400 46350 46400 46300 29
482 20250214 105300 534741550 46350 46350 46350 46350 20
483 20250214 105200 533814550 46350 46400 46400 46300 21
484 20250214 105100 532840900 46400 46400 46400 46350 27
485 20250214 105000 531588800 46400 46400 46400 46250 165
486 20250214 104900 523941250 46450 46400 46450 46350 227
487 20250214 104800 513408250 46400 46450 46450 46400 15
488 20250214 104700 512712050 46450 46500 46500 46450 149
489 20250214 104600 505790900 46400 46400 46450 46350 634
490 20250214 104500 476364700 46400 46350 46400 46350 136
491 20250214 104400 470058000 46350 46350 46400 46350 22
492 20250214 104300 469038000 46400 46250 46400 46250 533
493 20250214 104200 444338250 46250 46200 46250 46200 565
494 20250214 104100 418231950 46200 46150 46200 46150 210
495 20250214 104000 408531050 46150 46200 46200 46150 9
496 20250214 103900 408115500 46200 46000 46200 46000 869
497 20250214 103800 368058200 46050 46000 46050 46000 3
498 20250214 103700 367920150 46050 46050 46050 45950 5
499 20250214 103600 367690000 46000 46000 46050 46000 28
500 20250214 103500 366401950 46000 46000 46000 45950 8
501 20250214 103400 366034000 46000 46100 46100 46000 259
502 20250214 103300 354108250 46050 46100 46100 46050 22
503 20250214 103200 353095100 46100 46000 46100 46000 7
504 20250214 103100 352772800 46000 46100 46100 46000 36
505 20250214 103000 351114800 46100 46100 46100 46100 8
506 20250214 102900 350746000 46050 46000 46050 46000 4
507 20250214 102800 350561850 46050 46050 46050 46050 15
508 20250214 102700 349871100 46050 46050 46100 46050 37
509 20250214 102600 348167200 46100 46100 46100 46100 1
510 20250214 102500 348121100 46000 46050 46100 46000 29
511 20250214 102400 346785800 46100 46100 46100 46050 7
512 20250214 102300 346463150 46100 46050 46100 46050 138
513 20250214 102200 340106950 46100 46100 46100 46050 3
514 20250214 102100 339968700 46100 46100 46100 46100 4
515 20250214 102000 339784300 46100 46050 46100 46050 7
516 20250214 101900 339461700 46100 46100 46100 46100 6
517 20250214 101800 339185100 46050 46100 46100 46050 20
518 20250214 101700 338263450 46100 46000 46100 46000 15
519 20250214 101600 337572750 46000 46000 46000 45950 21
520 20250214 101500 336607150 45950 46100 46100 45950 34
521 20250214 101400 335043650 45950 46100 46100 45950 5
522 20250214 101300 334813450 46100 46050 46100 46000 62
523 20250214 101200 331961200 46050 46100 46100 46050 18
524 20250214 101100 331132000 46100 46050 46100 46000 26
525 20250214 101000 329935250 46100 46150 46200 46100 137
526 20250214 100900 323611100 46150 46150 46150 46100 93
527 20250214 100800 319320400 46150 46150 46200 46150 150
528 20250214 100700 312394450 46150 46150 46200 46150 139
529 20250214 100600 305979400 46100 46150 46200 46100 170
530 20250214 100500 298130850 46150 46100 46150 46100 192
531 20250214 100400 289270550 46100 46100 46150 46100 131
532 20250214 100300 283231150 46100 45900 46100 45850 1068
533 20250214 100200 234115150 45900 45900 45950 45900 137
534 20250214 100100 227826800 45900 45900 45950 45850 151
535 20250214 100000 220895750 45900 45900 45900 45850 90
536 20250214 095900 216764800 45850 45800 45850 45800 10
537 20250214 095800 216306450 45850 45850 45900 45850 54
538 20250214 095700 213829950 45850 45900 45900 45750 41
539 20250214 095600 211948250 45950 45900 45950 45900 13
540 20250214 095500 211351250 45900 45950 45950 45900 39
541 20250214 095400 209560850 45950 45950 45950 45950 3
542 20250214 095300 209423000 45950 45900 45950 45900 17
543 20250214 095200 208642000 45950 45900 45950 45900 25
544 20250214 095100 207494050 45900 45950 45950 45900 18
545 20250214 095000 206667800 45900 45900 45900 45900 96
546 20250214 094900 202261400 45900 45900 45900 45750 11
547 20250214 094800 201757050 45850 45950 45950 45850 30
548 20250214 094700 200380250 45900 45700 45950 45700 675
549 20250214 094600 169455900 45700 45650 45700 45650 17
550 20250214 094500 168679550 45700 45700 45700 45650 256
551 20250214 094400 156991500 45700 45700 45700 45650 10
552 20250214 094300 156534550 45700 45750 45750 45700 63
553 20250214 094200 153655300 45750 45750 45750 45700 6
554 20250214 094100 153380850 45750 45750 45750 45750 2
555 20250214 094000 153289350 45750 45750 45750 45700 30
556 20250214 093900 151917950 45750 45750 45750 45750 3
557 20250214 093800 151780700 45700 45750 45750 45700 5
558 20250214 093700 151552000 45750 45750 45750 45700 153
559 20250214 093600 144552850 45750 45700 45750 45650 45
560 20250214 093500 142496250 45700 45700 45700 45700 5
561 20250214 093400 142267750 45700 45700 45750 45700 41
562 20250214 093300 140393900 45750 45800 45800 45750 61
563 20250214 093200 137603000 45800 45750 45800 45750 5
564 20250214 093100 137374150 45750 45750 45750 45750 96
565 20250214 093000 132982150 45750 45700 45750 45700 29
566 20250214 092900 131656700 45700 45700 45700 45700 125
567 20250214 092800 125944200 45650 45650 45700 45650 14
568 20250214 092700 125304550 45650 45650 45650 45650 2
569 20250214 092600 125213250 45700 45700 45700 45700 4
570 20250214 092500 125030450 45650 45600 45650 45600 19
571 20250214 092400 124163450 45600 45600 45600 45600 149
572 20250214 092300 117369050 45600 45600 45600 45600 12
573 20250214 092200 116821850 45650 45700 45700 45650 17
574 20250214 092100 116045600 45700 45700 45700 45600 12
575 20250214 092000 115497400 45600 45700 45700 45600 99
576 20250214 091900 110974450 45700 45700 45700 45700 34
577 20250214 091800 109420650 45700 45700 45700 45700 1
578 20250214 091700 109374950 45750 45750 45750 45750 0
579 20250214 091600 109374950 45750 45750 45750 45750 0
580 20250214 091500 109374950 45750 45750 45750 45750 0
581 20250214 091400 109374950 45750 45750 45750 45750 48
582 20250214 091300 107178950 45750 45700 45750 45700 82
583 20250214 091200 103427500 45700 45700 45700 45700 12
584 20250214 091100 102879100 45750 45700 45750 45700 21
585 20250214 091000 101918850 45700 45700 45700 45700 0
586 20250214 090900 101918850 45700 45600 45700 45600 473
587 20250214 090800 80349450 45650 45700 45700 45650 82
588 20250214 090700 76602600 45750 45750 45750 45750 3
589 20250214 090600 76465350 45800 45800 45800 45800 6
590 20250214 090500 76190550 45700 45700 45700 45700 23
591 20250214 090400 75139450 45850 45850 45850 45850 5
592 20250214 090300 74910200 45800 45800 45850 45800 48
593 20250214 090200 72711750 45800 45750 45850 45750 92
594 20250214 090100 68497950 45600 45650 45750 45550 370
595 20250214 090000 51608250 45550 45550 45600 45550 1133