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

599
011390/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185700,442104200,74900,74900,74900,74900,166
20250214,185600,442104200,74900,74900,74900,74900,0
20250214,185500,442104200,74900,74900,74900,74900,0
20250214,185400,442104200,74900,74900,74900,74900,0
20250214,185300,442104200,74900,74900,74900,74900,0
20250214,185200,442104200,74900,74900,74900,74900,0
20250214,185100,442104200,74900,74900,74900,74900,0
20250214,185000,442104200,74900,74900,74900,74900,0
20250214,184900,442104200,74900,74900,74900,74900,0
20250214,184800,442104200,74900,74900,74900,74900,0
20250214,184700,442104200,74900,74900,74900,74900,0
20250214,184600,442104200,74900,74900,74900,74900,0
20250214,184500,442104200,74900,74900,74900,74900,0
20250214,184400,442104200,74900,74900,74900,74900,0
20250214,184300,442104200,74900,74900,74900,74900,0
20250214,184200,442104200,74900,74900,74900,74900,0
20250214,184100,442104200,74900,74900,74900,74900,0
20250214,184000,442104200,74900,74900,74900,74900,0
20250214,183900,442104200,74900,74900,74900,74900,0
20250214,183800,442104200,74900,74900,74900,74900,0
20250214,183700,442104200,74900,74900,74900,74900,0
20250214,183600,442104200,74900,74900,74900,74900,0
20250214,183500,442104200,74900,74900,74900,74900,0
20250214,183400,442104200,74900,74900,74900,74900,0
20250214,183300,442104200,74900,74900,74900,74900,0
20250214,183200,442104200,74900,74900,74900,74900,0
20250214,183100,442104200,74900,74900,74900,74900,0
20250214,183000,442104200,74900,74900,74900,74900,0
20250214,182900,442104200,74900,74900,74900,74900,0
20250214,182800,442104200,74900,74900,74900,74900,0
20250214,182700,442104200,74900,74900,74900,74900,166
20250214,182600,442104200,74900,74900,74900,74900,0
20250214,182500,442104200,74900,74900,74900,74900,0
20250214,182400,442104200,74900,74900,74900,74900,0
20250214,182300,442104200,74900,74900,74900,74900,0
20250214,182200,442104200,74900,74900,74900,74900,0
20250214,182100,442104200,74900,74900,74900,74900,0
20250214,182000,442104200,74900,74900,74900,74900,0
20250214,181900,442104200,74900,74900,74900,74900,0
20250214,181800,442104200,74900,74900,74900,74900,0
20250214,181700,442104200,74900,74900,74900,74900,0
20250214,181600,442104200,74900,74900,74900,74900,0
20250214,181500,442104200,74900,74900,74900,74900,0
20250214,181400,442104200,74900,74900,74900,74900,0
20250214,181300,442104200,74900,74900,74900,74900,0
20250214,181200,442104200,74900,74900,74900,74900,0
20250214,181100,442104200,74900,74900,74900,74900,0
20250214,181000,442104200,74900,74900,74900,74900,0
20250214,180900,442104200,74900,74900,74900,74900,0
20250214,180800,442104200,74900,74900,74900,74900,0
20250214,180700,442104200,74900,74900,74900,74900,0
20250214,180600,442104200,74900,74900,74900,74900,0
20250214,180500,442104200,74900,74900,74900,74900,0
20250214,180400,442104200,74900,74900,74900,74900,0
20250214,180300,442104200,74900,74900,74900,74900,0
20250214,180200,442104200,74900,74900,74900,74900,0
20250214,180100,442104200,74900,74900,74900,74900,0
20250214,180000,442104200,74900,74900,74900,74900,0
20250214,175900,442104200,74900,74900,74900,74900,0
20250214,175800,442104200,74900,74900,74900,74900,0
20250214,175700,442104200,74900,74900,74900,74900,166
20250214,175600,442104200,74900,74900,74900,74900,0
20250214,175500,442104200,74900,74900,74900,74900,0
20250214,175400,442104200,74900,74900,74900,74900,0
20250214,175300,442104200,74900,74900,74900,74900,0
20250214,175200,442104200,74900,74900,74900,74900,0
20250214,175100,442104200,74900,74900,74900,74900,0
20250214,175000,442104200,74900,74900,74900,74900,0
20250214,174900,442104200,74900,74900,74900,74900,0
20250214,174800,442104200,74900,74900,74900,74900,0
20250214,174700,442104200,74900,74900,74900,74900,0
20250214,174600,442104200,74900,74900,74900,74900,0
20250214,174500,442104200,74900,74900,74900,74900,0
20250214,174400,442104200,74900,74900,74900,74900,0
20250214,174300,442104200,74900,74900,74900,74900,0
20250214,174200,442104200,74900,74900,74900,74900,0
20250214,174100,442104200,74900,74900,74900,74900,0
20250214,174000,442104200,74900,74900,74900,74900,0
20250214,173900,442104200,74900,74900,74900,74900,0
20250214,173800,442104200,74900,74900,74900,74900,0
20250214,173700,442104200,74900,74900,74900,74900,0
20250214,173600,442104200,74900,74900,74900,74900,0
20250214,173500,442104200,74900,74900,74900,74900,0
20250214,173400,442104200,74900,74900,74900,74900,0
20250214,173300,442104200,74900,74900,74900,74900,0
20250214,173200,442104200,74900,74900,74900,74900,0
20250214,173100,442104200,74900,74900,74900,74900,0
20250214,173000,442104200,74900,74900,74900,74900,0
20250214,172900,442104200,74900,74900,74900,74900,0
20250214,172800,442104200,74900,74900,74900,74900,0
20250214,172700,442104200,74900,74900,74900,74900,166
20250214,172600,442104200,74900,74900,74900,74900,0
20250214,172500,442104200,74900,74900,74900,74900,0
20250214,172400,442104200,74900,74900,74900,74900,0
20250214,172300,442104200,74900,74900,74900,74900,0
20250214,172200,442104200,74900,74900,74900,74900,0
20250214,172100,442104200,74900,74900,74900,74900,0
20250214,172000,442104200,74900,74900,74900,74900,0
20250214,171900,442104200,74900,74900,74900,74900,0
20250214,171800,442104200,74900,74900,74900,74900,0
20250214,171700,442104200,74900,74900,74900,74900,0
20250214,171600,442104200,74900,74900,74900,74900,0
20250214,171500,442104200,74900,74900,74900,74900,0
20250214,171400,442104200,74900,74900,74900,74900,0
20250214,171300,442104200,74900,74900,74900,74900,0
20250214,171200,442104200,74900,74900,74900,74900,0
20250214,171100,442104200,74900,74900,74900,74900,0
20250214,171000,442104200,74900,74900,74900,74900,0
20250214,170900,442104200,74900,74900,74900,74900,0
20250214,170800,442104200,74900,74900,74900,74900,0
20250214,170700,442104200,74900,74900,74900,74900,0
20250214,170600,442104200,74900,74900,74900,74900,0
20250214,170500,442104200,74900,74900,74900,74900,0
20250214,170400,442104200,74900,74900,74900,74900,0
20250214,170300,442104200,74900,74900,74900,74900,0
20250214,170200,442104200,74900,74900,74900,74900,0
20250214,170100,442104200,74900,74900,74900,74900,0
20250214,170000,442104200,74900,74900,74900,74900,0
20250214,165900,442104200,74900,74900,74900,74900,0
20250214,165800,442104200,74900,74900,74900,74900,0
20250214,165700,442104200,74900,74900,74900,74900,166
20250214,165600,442104200,74900,74900,74900,74900,0
20250214,165500,442104200,74900,74900,74900,74900,0
20250214,165400,442104200,74900,74900,74900,74900,0
20250214,165300,442104200,74900,74900,74900,74900,0
20250214,165200,442104200,74900,74900,74900,74900,0
20250214,165100,442104200,74900,74900,74900,74900,0
20250214,165000,442104200,74900,74900,74900,74900,0
20250214,164900,442104200,74900,74900,74900,74900,0
20250214,164800,442104200,74900,74900,74900,74900,0
20250214,164700,442104200,74900,74900,74900,74900,0
20250214,164600,442104200,74900,74900,74900,74900,0
20250214,164500,442104200,74900,74900,74900,74900,0
20250214,164400,442104200,74900,74900,74900,74900,0
20250214,164300,442104200,74900,74900,74900,74900,0
20250214,164200,442104200,74900,74900,74900,74900,0
20250214,164100,442104200,74900,74900,74900,74900,0
20250214,164000,442104200,74900,74900,74900,74900,0
20250214,163900,442104200,74900,74900,74900,74900,0
20250214,163800,442104200,74900,74900,74900,74900,0
20250214,163700,442104200,74900,74900,74900,74900,0
20250214,163600,442104200,74900,74900,74900,74900,0
20250214,163500,442104200,74900,74900,74900,74900,0
20250214,163400,442104200,74900,74900,74900,74900,0
20250214,163300,442104200,74900,74900,74900,74900,0
20250214,163200,442104200,74900,74900,74900,74900,0
20250214,163100,442104200,74900,74900,74900,74900,0
20250214,163000,442104200,74900,74900,74900,74900,0
20250214,162900,442104200,74900,74900,74900,74900,0
20250214,162800,442104200,74900,74900,74900,74900,0
20250214,162700,442104200,74900,74900,74900,74900,166
20250214,162600,442104200,74900,74900,74900,74900,0
20250214,162500,442104200,74900,74900,74900,74900,0
20250214,162400,442104200,74900,74900,74900,74900,0
20250214,162300,442104200,74900,74900,74900,74900,0
20250214,162200,442104200,74900,74900,74900,74900,0
20250214,162100,442104200,74900,74900,74900,74900,0
20250214,162000,442104200,74900,74900,74900,74900,0
20250214,161900,442104200,74900,74900,74900,74900,0
20250214,161800,442104200,74900,74900,74900,74900,0
20250214,161700,442104200,74900,74900,74900,74900,0
20250214,161600,442104200,74900,74900,74900,74900,0
20250214,161500,442104200,74900,74900,74900,74900,0
20250214,161400,442104200,74900,74900,74900,74900,0
20250214,161300,442104200,74900,74900,74900,74900,0
20250214,161200,442104200,74900,74900,74900,74900,0
20250214,161100,442104200,74900,74900,74900,74900,0
20250214,161000,442104200,74900,74900,74900,74900,0
20250214,160900,442104200,74900,74900,74900,74900,0
20250214,160800,442104200,74900,74900,74900,74900,0
20250214,160700,442104200,74900,74900,74900,74900,0
20250214,160600,442104200,74900,74900,74900,74900,0
20250214,160500,442104200,74900,74900,74900,74900,0
20250214,160400,442104200,74900,74900,74900,74900,0
20250214,160300,442104200,74900,74900,74900,74900,0
20250214,160200,442104200,74900,74900,74900,74900,0
20250214,160100,442104200,74900,74900,74900,74900,0
20250214,160000,442104200,74900,74900,74900,74900,0
20250214,155900,442104200,74900,74900,74900,74900,0
20250214,155800,442104200,74900,74900,74900,74900,0
20250214,155700,442104200,74900,74900,74900,74900,166
20250214,155600,442104200,74900,74900,74900,74900,0
20250214,155500,442104200,74900,74900,74900,74900,0
20250214,155400,442104200,74900,74900,74900,74900,0
20250214,155300,442104200,74900,74900,74900,74900,0
20250214,155200,442104200,74900,74900,74900,74900,0
20250214,155100,442104200,74900,74900,74900,74900,0
20250214,155000,442104200,74900,74900,74900,74900,0
20250214,154900,442104200,74900,74900,74900,74900,0
20250214,154800,442104200,74900,74900,74900,74900,0
20250214,154700,442104200,74900,74900,74900,74900,0
20250214,154600,442104200,74900,74900,74900,74900,0
20250214,154500,442104200,74900,74900,74900,74900,0
20250214,154400,442104200,74900,74900,74900,74900,0
20250214,154300,442104200,74900,74900,74900,74900,0
20250214,154200,442104200,74900,74900,74900,74900,0
20250214,154100,442104200,74900,74900,74900,74900,0
20250214,154000,442104200,74900,74900,74900,74900,0
20250214,153900,442104200,74900,74900,74900,74900,0
20250214,153800,442104200,74900,74900,74900,74900,0
20250214,153700,442104200,74900,74900,74900,74900,0
20250214,153600,442104200,74900,74900,74900,74900,0
20250214,153500,442104200,74900,74900,74900,74900,0
20250214,153400,442104200,74900,74900,74900,74900,0
20250214,153300,442104200,74900,74900,74900,74900,0
20250214,153200,442104200,74900,74900,74900,74900,0
20250214,153100,442104200,74900,74900,74900,74900,0
20250214,153000,442104200,74900,74900,74900,74900,166
20250214,152900,429670800,74900,74900,74900,74900,0
20250214,152800,429670800,74900,74900,74900,74900,0
20250214,152700,429670800,74900,74900,74900,74900,0
20250214,152600,429670800,74900,74900,74900,74900,0
20250214,152500,429670800,74900,74900,74900,74900,0
20250214,152400,429670800,74900,74900,74900,74900,0
20250214,152300,429670800,74900,74900,74900,74900,0
20250214,152200,429670800,74900,74900,74900,74900,0
20250214,152100,429670800,74900,74900,74900,74900,0
20250214,152000,429670800,74900,74900,74900,74900,0
20250214,151900,429670800,74900,74900,74900,74900,5
20250214,151800,429296300,75000,75000,75000,75000,0
20250214,151700,429296300,75000,75000,75000,75000,0
20250214,151600,429296300,75000,75000,75000,75000,1
20250214,151500,429221300,74600,74600,74600,74600,3
20250214,151400,428997500,74600,74600,74600,74600,0
20250214,151300,428997500,74600,74600,74600,74600,70
20250214,151200,423775500,74600,74600,74600,74600,52
20250214,151100,419896300,74600,74600,74600,74600,0
20250214,151000,419896300,74600,74700,74700,74600,140
20250214,150900,409451900,75000,75000,75000,75000,0
20250214,150800,409451900,75000,75000,75000,75000,0
20250214,150700,409451900,75000,75000,75000,75000,0
20250214,150600,409451900,75000,75000,75000,75000,1
20250214,150500,409376900,75000,74900,75000,74900,90
20250214,150400,402627700,74700,74700,74700,74700,180
20250214,150300,389181700,74800,74800,74800,74800,0
20250214,150200,389181700,74800,74800,74800,74800,23
20250214,150100,387461300,74900,74900,74900,74900,0
20250214,150000,387461300,74900,74900,74900,74800,93
20250214,145900,380501900,74900,74900,74900,74900,0
20250214,145800,380501900,74900,74900,74900,74900,0
20250214,145700,380501900,74900,74900,74900,74900,63
20250214,145600,375783200,74900,75000,75000,74900,157
20250214,145500,364011600,75000,75000,75000,75000,21
20250214,145400,362436600,75000,75000,75000,75000,27
20250214,145300,360411600,75000,75000,75000,75000,0
20250214,145200,360411600,75000,75000,75000,75000,0
20250214,145100,360411600,75000,75200,75200,75000,33
20250214,145000,357935000,75200,75200,75200,75200,0
20250214,144900,357935000,75200,75200,75200,75200,12
20250214,144800,357032600,75100,75100,75100,75100,0
20250214,144700,357032600,75100,75100,75100,75100,0
20250214,144600,357032600,75100,75100,75100,75100,0
20250214,144500,357032600,75100,75100,75100,75100,10
20250214,144400,356281600,75100,75100,75100,75100,3
20250214,144300,356056300,75100,75100,75100,75100,1
20250214,144200,355981200,75100,75100,75100,75100,0
20250214,144100,355981200,75100,75100,75100,75100,0
20250214,144000,355981200,75100,75100,75100,75100,0
20250214,143900,355981200,75100,75100,75100,75100,0
20250214,143800,355981200,75100,75100,75100,75100,0
20250214,143700,355981200,75100,75100,75100,75100,0
20250214,143600,355981200,75100,75100,75100,75100,0
20250214,143500,355981200,75100,75100,75100,75100,25
20250214,143400,354103700,75000,75000,75000,75000,0
20250214,143300,354103700,75000,75000,75000,75000,2
20250214,143200,353953700,75000,75000,75000,75000,0
20250214,143100,353953700,75000,75000,75000,75000,0
20250214,143000,353953700,75000,75000,75000,75000,37
20250214,142900,351178700,75000,75000,75000,75000,0
20250214,142800,351178700,75000,75000,75000,75000,40
20250214,142700,348178700,74900,74900,74900,74900,0
20250214,142600,348178700,74900,74900,74900,74900,0
20250214,142500,348178700,74900,74900,74900,74900,0
20250214,142400,348178700,74900,74900,74900,74900,0
20250214,142300,348178700,74900,74900,74900,74900,0
20250214,142200,348178700,74900,74900,74900,74900,0
20250214,142100,348178700,74900,74900,74900,74900,0
20250214,142000,348178700,74900,74900,74900,74900,0
20250214,141900,348178700,74900,74900,74900,74900,0
20250214,141800,348178700,74900,74900,74900,74900,0
20250214,141700,348178700,74900,74900,74900,74900,0
20250214,141600,348178700,74900,74900,74900,74900,0
20250214,141500,348178700,74900,74900,74900,74900,0
20250214,141400,348178700,74900,75000,75000,74900,12
20250214,141300,347278900,75100,75100,75100,75100,0
20250214,141200,347278900,75100,75100,75100,75100,6
20250214,141100,346828300,75100,75100,75100,75100,1
20250214,141000,346753200,75100,75100,75100,75100,1
20250214,140900,346678100,75100,75100,75100,75100,30
20250214,140800,344425100,75100,75100,75100,75100,0
20250214,140700,344425100,75100,75100,75100,75100,0
20250214,140600,344425100,75100,75100,75100,75100,1
20250214,140500,344350000,75100,75100,75100,75100,120
20250214,140400,335338000,74800,74800,74800,74800,0
20250214,140300,335338000,74800,74800,74800,74800,0
20250214,140200,335338000,74800,74800,74800,74800,0
20250214,140100,335338000,74800,74800,74800,74800,0
20250214,140000,335338000,74800,74800,74800,74800,24
20250214,135900,333542800,74800,74800,74800,74800,0
20250214,135800,333542800,74800,74800,74800,74800,0
20250214,135700,333542800,74800,74800,74800,74800,0
20250214,135600,333542800,74800,74800,74800,74800,0
20250214,135500,333542800,74800,74800,74800,74800,0
20250214,135400,333542800,74800,74800,74800,74800,0
20250214,135300,333542800,74800,74800,74800,74800,0
20250214,135200,333542800,74800,74800,74800,74800,0
20250214,135100,333542800,74800,74800,74800,74800,74
20250214,135000,328007600,74800,75000,75000,74800,16
20250214,134900,326810400,75100,75100,75100,75100,1
20250214,134800,326735300,74800,74800,74800,74800,0
20250214,134700,326735300,74800,74800,74800,74800,0
20250214,134600,326735300,74800,74800,74800,74800,0
20250214,134500,326735300,74800,74800,74800,74800,0
20250214,134400,326735300,74800,74800,74800,74800,0
20250214,134300,326735300,74800,74800,74800,74800,0
20250214,134200,326735300,74800,74900,74900,74800,8
20250214,134100,326136800,75100,75100,75100,75100,0
20250214,134000,326136800,75100,75100,75100,75100,0
20250214,133900,326136800,75100,75000,75100,75000,34
20250214,133800,323586600,74900,74900,74900,74900,0
20250214,133700,323586600,74900,74900,74900,74900,0
20250214,133600,323586600,74900,74900,74900,74900,0
20250214,133500,323586600,74900,74900,74900,74900,0
20250214,133400,323586600,74900,74900,74900,74900,0
20250214,133300,323586600,74900,74900,74900,74900,0
20250214,133200,323586600,74900,74900,74900,74900,13
20250214,133100,322612900,74900,74900,74900,74900,0
20250214,133000,322612900,74900,74900,74900,74900,0
20250214,132900,322612900,74900,74900,74900,74900,2
20250214,132800,322463100,74900,74700,74900,74700,31
20250214,132700,320147200,74900,74900,74900,74900,60
20250214,132600,315653200,74900,74900,74900,74900,0
20250214,132500,315653200,74900,74900,74900,74900,0
20250214,132400,315653200,74900,74900,74900,74900,0
20250214,132300,315653200,74900,74900,74900,74900,46
20250214,132200,312207800,74700,74700,74700,74700,0
20250214,132100,312207800,74700,74700,74700,74700,0
20250214,132000,312207800,74700,74700,74700,74700,13
20250214,131900,311236700,74700,74700,74700,74700,64
20250214,131800,306455900,74700,74700,74700,74700,0
20250214,131700,306455900,74700,74700,74700,74700,0
20250214,131600,306455900,74700,74700,74700,74700,0
20250214,131500,306455900,74700,74700,74700,74700,0
20250214,131400,306455900,74700,74700,74700,74700,0
20250214,131300,306455900,74700,74700,74700,74700,12
20250214,131200,305559500,74900,74900,74900,74900,0
20250214,131100,305559500,74900,74900,74900,74900,0
20250214,131000,305559500,74900,74900,74900,74900,3
20250214,130900,305334800,74800,74800,74800,74800,3
20250214,130800,305110400,74700,74700,74700,74700,0
20250214,130700,305110400,74700,74700,74700,74700,0
20250214,130600,305110400,74700,74700,74700,74700,0
20250214,130500,305110400,74700,74700,74700,74700,6
20250214,130400,304662200,74700,74700,74700,74700,0
20250214,130300,304662200,74700,74700,74700,74700,0
20250214,130200,304662200,74700,74700,74700,74700,7
20250214,130100,304139300,74700,74700,74700,74700,0
20250214,130000,304139300,74700,74700,74700,74700,1
20250214,125900,304064600,74800,74800,74800,74800,1
20250214,125800,303989800,74800,74800,74800,74800,0
20250214,125700,303989800,74800,74800,74800,74800,0
20250214,125600,303989800,74800,74800,74800,74800,1
20250214,125500,303915000,74800,74800,74800,74800,0
20250214,125400,303915000,74800,74800,74800,74800,0
20250214,125300,303915000,74800,74800,74800,74800,3
20250214,125200,303690600,74800,74800,74800,74800,0
20250214,125100,303690600,74800,74800,74800,74800,0
20250214,125000,303690600,74800,74800,74800,74800,0
20250214,124900,303690600,74800,74800,74800,74800,1
20250214,124800,303615800,74600,74600,74600,74600,0
20250214,124700,303615800,74600,74600,74600,74600,0
20250214,124600,303615800,74600,74700,74700,74600,67
20250214,124500,298613500,74800,74800,74800,74800,1
20250214,124400,298538700,74800,74800,74800,74800,7
20250214,124300,298015100,74800,74800,74800,74800,0
20250214,124200,298015100,74800,74800,74800,74800,0
20250214,124100,298015100,74800,74800,74800,74800,0
20250214,124000,298015100,74800,74800,74800,74800,0
20250214,123900,298015100,74800,74800,74800,74800,4
20250214,123800,297715900,75000,75000,75000,75000,0
20250214,123700,297715900,75000,75000,75000,75000,0
20250214,123600,297715900,75000,75000,75000,75000,46
20250214,123500,294265900,74700,74700,74700,74700,0
20250214,123400,294265900,74700,74700,74700,74700,55
20250214,123300,290157400,74700,74700,74700,74700,0
20250214,123200,290157400,74700,74700,74700,74700,0
20250214,123100,290157400,74700,74700,74700,74700,0
20250214,123000,290157400,74700,74700,74700,74700,0
20250214,122900,290157400,74700,74700,74700,74700,0
20250214,122800,290157400,74700,74700,74700,74700,0
20250214,122700,290157400,74700,74700,74700,74700,0
20250214,122600,290157400,74700,74700,74700,74700,0
20250214,122500,290157400,74700,74700,74700,74700,6
20250214,122400,289709200,74700,74700,74700,74700,0
20250214,122300,289709200,74700,74700,74700,74700,9
20250214,122200,289036900,74700,74700,74700,74700,8
20250214,122100,288439300,74700,74700,74700,74700,10
20250214,122000,287692300,74700,74700,74700,74700,1
20250214,121900,287617600,74900,74900,74900,74900,0
20250214,121800,287617600,74900,74800,74900,74800,28
20250214,121700,285520700,74700,74700,74700,74700,0
20250214,121600,285520700,74700,74700,74700,74700,120
20250214,121500,276556700,74700,74700,74700,74700,30
20250214,121400,274315700,74700,74700,74700,74700,0
20250214,121300,274315700,74700,74700,74700,74700,0
20250214,121200,274315700,74700,74700,74700,74700,16
20250214,121100,273120500,74700,74700,74700,74700,7
20250214,121000,272597600,74800,74800,74800,74800,10
20250214,120900,271849600,74900,74900,74900,74900,2
20250214,120800,271699800,74900,74900,74900,74900,0
20250214,120700,271699800,74900,74900,74900,74900,0
20250214,120600,271699800,74900,74900,74900,74900,17
20250214,120500,270426500,74900,74900,74900,74900,0
20250214,120400,270426500,74900,74900,74900,74900,0
20250214,120300,270426500,74900,74900,74900,74900,0
20250214,120200,270426500,74900,74900,74900,74900,0
20250214,120100,270426500,74900,74900,74900,74900,0
20250214,120000,270426500,74900,74900,74900,74900,0
20250214,115900,270426500,74900,74900,74900,74900,0
20250214,115800,270426500,74900,74900,74900,74900,0
20250214,115700,270426500,74900,74900,74900,74900,0
20250214,115600,270426500,74900,74900,74900,74900,0
20250214,115500,270426500,74900,74900,74900,74900,0
20250214,115400,270426500,74900,74900,74900,74900,0
20250214,115300,270426500,74900,74900,74900,74900,0
20250214,115200,270426500,74900,74900,74900,74900,34
20250214,115100,267879900,74900,74900,74900,74900,0
20250214,115000,267879900,74900,74900,74900,74900,0
20250214,114900,267879900,74900,74900,74900,74900,5
20250214,114800,267505400,74500,74500,74500,74500,0
20250214,114700,267505400,74500,74500,74500,74500,0
20250214,114600,267505400,74500,74500,74500,74500,0
20250214,114500,267505400,74500,74500,74500,74500,0
20250214,114400,267505400,74500,74500,74500,74500,5
20250214,114300,267132900,74500,74500,74500,74500,10
20250214,114200,266387900,74800,74800,74800,74800,0
20250214,114100,266387900,74800,74800,74800,74800,0
20250214,114000,266387900,74800,74800,74800,74800,1
20250214,113900,266313100,74900,74900,74900,74900,0
20250214,113800,266313100,74900,75000,75000,74900,2
20250214,113700,266163200,74900,74900,74900,74900,0
20250214,113600,266163200,74900,74900,74900,74900,0
20250214,113500,266163200,74900,74900,74900,74900,25
20250214,113400,264290700,74500,74500,74500,74500,0
20250214,113300,264290700,74500,74500,74500,74500,0
20250214,113200,264290700,74500,74500,74500,74500,0
20250214,113100,264290700,74500,74800,74800,74500,164
20250214,113000,252060400,75000,75000,75000,75000,0
20250214,112900,252060400,75000,75000,75000,75000,0
20250214,112800,252060400,75000,75000,75000,75000,0
20250214,112700,252060400,75000,75000,75000,75000,0
20250214,112600,252060400,75000,75000,75000,75000,15
20250214,112500,250935400,74800,74800,74800,74800,0
20250214,112400,250935400,74800,74800,74800,74800,1
20250214,112300,250860600,74800,74800,74800,74800,5
20250214,112200,250486600,74800,74800,74800,74800,0
20250214,112100,250486600,74800,74800,74800,74800,0
20250214,112000,250486600,74800,74800,74800,74800,0
20250214,111900,250486600,74800,74800,74800,74800,0
20250214,111800,250486600,74800,74800,74800,74800,0
20250214,111700,250486600,74800,74800,74800,74800,0
20250214,111600,250486600,74800,74800,74800,74800,0
20250214,111500,250486600,74800,74800,74800,74800,0
20250214,111400,250486600,74800,74800,74800,74800,8
20250214,111300,249888200,74700,74700,74700,74700,0
20250214,111200,249888200,74700,74700,74700,74700,0
20250214,111100,249888200,74700,74700,74700,74700,0
20250214,111000,249888200,74700,74700,74700,74700,0
20250214,110900,249888200,74700,74700,74700,74700,0
20250214,110800,249888200,74700,74700,74700,74700,0
20250214,110700,249888200,74700,74700,74700,74700,12
20250214,110600,248991800,74800,74800,74800,74800,0
20250214,110500,248991800,74800,74800,74800,74800,19
20250214,110400,247570600,74800,74900,74900,74800,8
20250214,110300,246972000,74800,74800,74800,74800,0
20250214,110200,246972000,74800,74800,74800,74800,30
20250214,110100,244728000,74700,74700,74700,74700,0
20250214,110000,244728000,74700,74700,74700,74700,0
20250214,105900,244728000,74700,74700,74700,74700,20
20250214,105800,243234000,74700,74700,74700,74700,0
20250214,105700,243234000,74700,74700,74700,74700,0
20250214,105600,243234000,74700,74700,74700,74700,9
20250214,105500,242561700,74500,74500,74500,74500,0
20250214,105400,242561700,74500,74500,74500,74500,6
20250214,105300,242114700,74500,74600,74600,74500,5
20250214,105200,241742000,74500,74500,74500,74500,30
20250214,105100,239507000,74500,74500,74500,74500,0
20250214,105000,239507000,74500,74500,74500,74500,2
20250214,104900,239358000,74500,74500,74500,74500,0
20250214,104800,239358000,74500,74500,74500,74500,11
20250214,104700,238538500,74500,74500,74500,74500,0
20250214,104600,238538500,74500,74500,74500,74500,2
20250214,104500,238389500,75400,75400,75400,75400,0
20250214,104400,238389500,75400,75400,75400,75400,0
20250214,104300,238389500,75400,75400,75400,75400,1
20250214,104200,238314100,75400,75400,75400,75400,0
20250214,104100,238314100,75400,75400,75400,75400,0
20250214,104000,238314100,75400,75400,75400,75400,1
20250214,103900,238238700,75400,75400,75400,75400,0
20250214,103800,238238700,75400,75400,75400,75400,3
20250214,103700,238012500,74500,74500,74500,74500,0
20250214,103600,238012500,74500,74500,74500,74500,0
20250214,103500,238012500,74500,74500,74500,74500,6
20250214,103400,237565500,75400,75400,75400,75400,103
20250214,103300,229799300,75400,75400,75400,75400,0
20250214,103200,229799300,75400,75400,75400,75400,0
20250214,103100,229799300,75400,75400,75400,75400,0
20250214,103000,229799300,75400,75400,75400,75400,1
20250214,102900,229723900,75200,75200,75200,75200,0
20250214,102800,229723900,75200,75200,75200,75200,0
20250214,102700,229723900,75200,75200,75200,75200,0
20250214,102600,229723900,75200,75100,75200,75100,65
20250214,102500,224837500,75200,75200,75200,75200,1
20250214,102400,224762300,74200,74200,74200,74200,0
20250214,102300,224762300,74200,74200,74200,74200,0
20250214,102200,224762300,74200,74200,74200,74200,0
20250214,102100,224762300,74200,74200,74200,74200,111
20250214,102000,216526100,74200,74200,74200,74200,0
20250214,101900,216526100,74200,74200,74200,74200,0
20250214,101800,216526100,74200,74400,74400,74200,25
20250214,101700,214669200,74300,74300,74300,74300,0
20250214,101600,214669200,74300,74500,74500,74300,40
20250214,101500,211691800,74400,74400,74400,74400,0
20250214,101400,211691800,74400,74400,74400,74400,0
20250214,101300,211691800,74400,74400,74400,74400,0
20250214,101200,211691800,74400,74400,74400,74400,0
20250214,101100,211691800,74400,74500,74500,74400,5
20250214,101000,211319700,74400,74400,74400,74400,57
20250214,100900,207078900,74400,74400,74400,74400,0
20250214,100800,207078900,74400,74100,74400,74100,7
20250214,100700,206559300,74000,74000,74000,74000,52
20250214,100600,202711300,74000,74300,74300,74000,406
20250214,100500,172634100,74400,74400,74400,74400,26
20250214,100400,170699700,74400,74500,74500,74400,101
20250214,100300,163180800,74700,74700,74700,74700,1
20250214,100200,163106100,74700,74700,74700,74700,0
20250214,100100,163106100,74700,74700,74700,74700,0
20250214,100000,163106100,74700,74700,74700,74700,0
20250214,095900,163106100,74700,74700,74700,74700,10
20250214,095800,162359100,74800,74800,74800,74800,0
20250214,095700,162359100,74800,75100,75100,74500,590
20250214,095600,118256400,75200,75200,75200,75200,0
20250214,095500,118256400,75200,75000,75200,74900,28
20250214,095400,116157300,75000,75000,75000,75000,1
20250214,095300,116082300,75000,75000,75000,75000,38
20250214,095200,113232300,75000,75000,75000,75000,0
20250214,095100,113232300,75000,75300,75300,75000,118
20250214,095000,104376700,75100,75100,75100,75100,0
20250214,094900,104376700,75100,75100,75100,75100,0
20250214,094800,104376700,75100,75100,75100,75100,1
20250214,094700,104301600,75100,75100,75100,75100,1
20250214,094600,104226500,75000,75000,75000,75000,0
20250214,094500,104226500,75000,75000,75000,75000,51
20250214,094400,100401500,75000,75000,75000,75000,0
20250214,094300,100401500,75000,75000,75000,75000,0
20250214,094200,100401500,75000,75000,75000,75000,0
20250214,094100,100401500,75000,75000,75000,75000,0
20250214,094000,100401500,75000,75000,75000,75000,0
20250214,093900,100401500,75000,75000,75000,75000,0
20250214,093800,100401500,75000,75000,75000,75000,51
20250214,093700,96576500,74800,74800,74800,74800,0
20250214,093600,96576500,74800,74800,74800,74800,0
20250214,093500,96576500,74800,74800,74800,74800,0
20250214,093400,96576500,74800,74800,74800,74800,0
20250214,093300,96576500,74800,74800,74800,74800,0
20250214,093200,96576500,74800,74800,74800,74800,21
20250214,093100,95005700,74800,75000,75000,74800,162
20250214,093000,82874600,75000,75200,75600,75000,86
20250214,092900,76413600,75300,75300,75300,75300,2
20250214,092800,76263000,75200,75200,75200,75200,0
20250214,092700,76263000,75200,75200,75200,75200,0
20250214,092600,76263000,75200,75300,75300,75200,10
20250214,092500,75510100,75300,75400,75400,75300,126
20250214,092400,66015300,75400,75400,75400,75400,0
20250214,092300,66015300,75400,75400,75400,75400,0
20250214,092200,66015300,75400,75400,75400,75400,6
20250214,092100,65562900,75400,75400,75500,75400,13
20250214,092000,64582600,75400,75400,75400,75400,1
20250214,091900,64507200,75400,75400,75400,75400,26
20250214,091800,62546800,75400,75400,75400,75400,8
20250214,091700,61943600,75300,75300,75300,75300,10
20250214,091600,61190600,75200,75200,75200,75200,0
20250214,091500,61190600,75200,75300,75300,75200,35
20250214,091400,58558400,75300,75400,75400,75300,3
20250214,091300,58332400,75300,75400,75400,75300,42
20250214,091200,55168500,75400,75400,75400,75400,0
20250214,091100,55168500,75400,75700,75700,75400,55
20250214,091000,51005700,76300,76300,76300,76300,4
20250214,090900,50700500,76300,76300,76300,76300,50
20250214,090800,46885500,76400,76400,76400,76400,0
20250214,090700,46885500,76400,76400,76400,76400,3
20250214,090600,46656300,76400,76400,76400,76400,0
20250214,090500,46656300,76400,76000,76400,76000,27
20250214,090400,44597500,75800,75900,75900,75800,5
20250214,090300,44218400,76000,76100,76100,76000,166
20250214,090200,31588400,76300,76300,76300,76300,0
20250214,090100,31588400,76300,76300,76300,76300,170
20250214,090000,18617400,76500,76300,76500,76300,244
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185700 442104200 74900 74900 74900 74900 166
3 20250214 185600 442104200 74900 74900 74900 74900 0
4 20250214 185500 442104200 74900 74900 74900 74900 0
5 20250214 185400 442104200 74900 74900 74900 74900 0
6 20250214 185300 442104200 74900 74900 74900 74900 0
7 20250214 185200 442104200 74900 74900 74900 74900 0
8 20250214 185100 442104200 74900 74900 74900 74900 0
9 20250214 185000 442104200 74900 74900 74900 74900 0
10 20250214 184900 442104200 74900 74900 74900 74900 0
11 20250214 184800 442104200 74900 74900 74900 74900 0
12 20250214 184700 442104200 74900 74900 74900 74900 0
13 20250214 184600 442104200 74900 74900 74900 74900 0
14 20250214 184500 442104200 74900 74900 74900 74900 0
15 20250214 184400 442104200 74900 74900 74900 74900 0
16 20250214 184300 442104200 74900 74900 74900 74900 0
17 20250214 184200 442104200 74900 74900 74900 74900 0
18 20250214 184100 442104200 74900 74900 74900 74900 0
19 20250214 184000 442104200 74900 74900 74900 74900 0
20 20250214 183900 442104200 74900 74900 74900 74900 0
21 20250214 183800 442104200 74900 74900 74900 74900 0
22 20250214 183700 442104200 74900 74900 74900 74900 0
23 20250214 183600 442104200 74900 74900 74900 74900 0
24 20250214 183500 442104200 74900 74900 74900 74900 0
25 20250214 183400 442104200 74900 74900 74900 74900 0
26 20250214 183300 442104200 74900 74900 74900 74900 0
27 20250214 183200 442104200 74900 74900 74900 74900 0
28 20250214 183100 442104200 74900 74900 74900 74900 0
29 20250214 183000 442104200 74900 74900 74900 74900 0
30 20250214 182900 442104200 74900 74900 74900 74900 0
31 20250214 182800 442104200 74900 74900 74900 74900 0
32 20250214 182700 442104200 74900 74900 74900 74900 166
33 20250214 182600 442104200 74900 74900 74900 74900 0
34 20250214 182500 442104200 74900 74900 74900 74900 0
35 20250214 182400 442104200 74900 74900 74900 74900 0
36 20250214 182300 442104200 74900 74900 74900 74900 0
37 20250214 182200 442104200 74900 74900 74900 74900 0
38 20250214 182100 442104200 74900 74900 74900 74900 0
39 20250214 182000 442104200 74900 74900 74900 74900 0
40 20250214 181900 442104200 74900 74900 74900 74900 0
41 20250214 181800 442104200 74900 74900 74900 74900 0
42 20250214 181700 442104200 74900 74900 74900 74900 0
43 20250214 181600 442104200 74900 74900 74900 74900 0
44 20250214 181500 442104200 74900 74900 74900 74900 0
45 20250214 181400 442104200 74900 74900 74900 74900 0
46 20250214 181300 442104200 74900 74900 74900 74900 0
47 20250214 181200 442104200 74900 74900 74900 74900 0
48 20250214 181100 442104200 74900 74900 74900 74900 0
49 20250214 181000 442104200 74900 74900 74900 74900 0
50 20250214 180900 442104200 74900 74900 74900 74900 0
51 20250214 180800 442104200 74900 74900 74900 74900 0
52 20250214 180700 442104200 74900 74900 74900 74900 0
53 20250214 180600 442104200 74900 74900 74900 74900 0
54 20250214 180500 442104200 74900 74900 74900 74900 0
55 20250214 180400 442104200 74900 74900 74900 74900 0
56 20250214 180300 442104200 74900 74900 74900 74900 0
57 20250214 180200 442104200 74900 74900 74900 74900 0
58 20250214 180100 442104200 74900 74900 74900 74900 0
59 20250214 180000 442104200 74900 74900 74900 74900 0
60 20250214 175900 442104200 74900 74900 74900 74900 0
61 20250214 175800 442104200 74900 74900 74900 74900 0
62 20250214 175700 442104200 74900 74900 74900 74900 166
63 20250214 175600 442104200 74900 74900 74900 74900 0
64 20250214 175500 442104200 74900 74900 74900 74900 0
65 20250214 175400 442104200 74900 74900 74900 74900 0
66 20250214 175300 442104200 74900 74900 74900 74900 0
67 20250214 175200 442104200 74900 74900 74900 74900 0
68 20250214 175100 442104200 74900 74900 74900 74900 0
69 20250214 175000 442104200 74900 74900 74900 74900 0
70 20250214 174900 442104200 74900 74900 74900 74900 0
71 20250214 174800 442104200 74900 74900 74900 74900 0
72 20250214 174700 442104200 74900 74900 74900 74900 0
73 20250214 174600 442104200 74900 74900 74900 74900 0
74 20250214 174500 442104200 74900 74900 74900 74900 0
75 20250214 174400 442104200 74900 74900 74900 74900 0
76 20250214 174300 442104200 74900 74900 74900 74900 0
77 20250214 174200 442104200 74900 74900 74900 74900 0
78 20250214 174100 442104200 74900 74900 74900 74900 0
79 20250214 174000 442104200 74900 74900 74900 74900 0
80 20250214 173900 442104200 74900 74900 74900 74900 0
81 20250214 173800 442104200 74900 74900 74900 74900 0
82 20250214 173700 442104200 74900 74900 74900 74900 0
83 20250214 173600 442104200 74900 74900 74900 74900 0
84 20250214 173500 442104200 74900 74900 74900 74900 0
85 20250214 173400 442104200 74900 74900 74900 74900 0
86 20250214 173300 442104200 74900 74900 74900 74900 0
87 20250214 173200 442104200 74900 74900 74900 74900 0
88 20250214 173100 442104200 74900 74900 74900 74900 0
89 20250214 173000 442104200 74900 74900 74900 74900 0
90 20250214 172900 442104200 74900 74900 74900 74900 0
91 20250214 172800 442104200 74900 74900 74900 74900 0
92 20250214 172700 442104200 74900 74900 74900 74900 166
93 20250214 172600 442104200 74900 74900 74900 74900 0
94 20250214 172500 442104200 74900 74900 74900 74900 0
95 20250214 172400 442104200 74900 74900 74900 74900 0
96 20250214 172300 442104200 74900 74900 74900 74900 0
97 20250214 172200 442104200 74900 74900 74900 74900 0
98 20250214 172100 442104200 74900 74900 74900 74900 0
99 20250214 172000 442104200 74900 74900 74900 74900 0
100 20250214 171900 442104200 74900 74900 74900 74900 0
101 20250214 171800 442104200 74900 74900 74900 74900 0
102 20250214 171700 442104200 74900 74900 74900 74900 0
103 20250214 171600 442104200 74900 74900 74900 74900 0
104 20250214 171500 442104200 74900 74900 74900 74900 0
105 20250214 171400 442104200 74900 74900 74900 74900 0
106 20250214 171300 442104200 74900 74900 74900 74900 0
107 20250214 171200 442104200 74900 74900 74900 74900 0
108 20250214 171100 442104200 74900 74900 74900 74900 0
109 20250214 171000 442104200 74900 74900 74900 74900 0
110 20250214 170900 442104200 74900 74900 74900 74900 0
111 20250214 170800 442104200 74900 74900 74900 74900 0
112 20250214 170700 442104200 74900 74900 74900 74900 0
113 20250214 170600 442104200 74900 74900 74900 74900 0
114 20250214 170500 442104200 74900 74900 74900 74900 0
115 20250214 170400 442104200 74900 74900 74900 74900 0
116 20250214 170300 442104200 74900 74900 74900 74900 0
117 20250214 170200 442104200 74900 74900 74900 74900 0
118 20250214 170100 442104200 74900 74900 74900 74900 0
119 20250214 170000 442104200 74900 74900 74900 74900 0
120 20250214 165900 442104200 74900 74900 74900 74900 0
121 20250214 165800 442104200 74900 74900 74900 74900 0
122 20250214 165700 442104200 74900 74900 74900 74900 166
123 20250214 165600 442104200 74900 74900 74900 74900 0
124 20250214 165500 442104200 74900 74900 74900 74900 0
125 20250214 165400 442104200 74900 74900 74900 74900 0
126 20250214 165300 442104200 74900 74900 74900 74900 0
127 20250214 165200 442104200 74900 74900 74900 74900 0
128 20250214 165100 442104200 74900 74900 74900 74900 0
129 20250214 165000 442104200 74900 74900 74900 74900 0
130 20250214 164900 442104200 74900 74900 74900 74900 0
131 20250214 164800 442104200 74900 74900 74900 74900 0
132 20250214 164700 442104200 74900 74900 74900 74900 0
133 20250214 164600 442104200 74900 74900 74900 74900 0
134 20250214 164500 442104200 74900 74900 74900 74900 0
135 20250214 164400 442104200 74900 74900 74900 74900 0
136 20250214 164300 442104200 74900 74900 74900 74900 0
137 20250214 164200 442104200 74900 74900 74900 74900 0
138 20250214 164100 442104200 74900 74900 74900 74900 0
139 20250214 164000 442104200 74900 74900 74900 74900 0
140 20250214 163900 442104200 74900 74900 74900 74900 0
141 20250214 163800 442104200 74900 74900 74900 74900 0
142 20250214 163700 442104200 74900 74900 74900 74900 0
143 20250214 163600 442104200 74900 74900 74900 74900 0
144 20250214 163500 442104200 74900 74900 74900 74900 0
145 20250214 163400 442104200 74900 74900 74900 74900 0
146 20250214 163300 442104200 74900 74900 74900 74900 0
147 20250214 163200 442104200 74900 74900 74900 74900 0
148 20250214 163100 442104200 74900 74900 74900 74900 0
149 20250214 163000 442104200 74900 74900 74900 74900 0
150 20250214 162900 442104200 74900 74900 74900 74900 0
151 20250214 162800 442104200 74900 74900 74900 74900 0
152 20250214 162700 442104200 74900 74900 74900 74900 166
153 20250214 162600 442104200 74900 74900 74900 74900 0
154 20250214 162500 442104200 74900 74900 74900 74900 0
155 20250214 162400 442104200 74900 74900 74900 74900 0
156 20250214 162300 442104200 74900 74900 74900 74900 0
157 20250214 162200 442104200 74900 74900 74900 74900 0
158 20250214 162100 442104200 74900 74900 74900 74900 0
159 20250214 162000 442104200 74900 74900 74900 74900 0
160 20250214 161900 442104200 74900 74900 74900 74900 0
161 20250214 161800 442104200 74900 74900 74900 74900 0
162 20250214 161700 442104200 74900 74900 74900 74900 0
163 20250214 161600 442104200 74900 74900 74900 74900 0
164 20250214 161500 442104200 74900 74900 74900 74900 0
165 20250214 161400 442104200 74900 74900 74900 74900 0
166 20250214 161300 442104200 74900 74900 74900 74900 0
167 20250214 161200 442104200 74900 74900 74900 74900 0
168 20250214 161100 442104200 74900 74900 74900 74900 0
169 20250214 161000 442104200 74900 74900 74900 74900 0
170 20250214 160900 442104200 74900 74900 74900 74900 0
171 20250214 160800 442104200 74900 74900 74900 74900 0
172 20250214 160700 442104200 74900 74900 74900 74900 0
173 20250214 160600 442104200 74900 74900 74900 74900 0
174 20250214 160500 442104200 74900 74900 74900 74900 0
175 20250214 160400 442104200 74900 74900 74900 74900 0
176 20250214 160300 442104200 74900 74900 74900 74900 0
177 20250214 160200 442104200 74900 74900 74900 74900 0
178 20250214 160100 442104200 74900 74900 74900 74900 0
179 20250214 160000 442104200 74900 74900 74900 74900 0
180 20250214 155900 442104200 74900 74900 74900 74900 0
181 20250214 155800 442104200 74900 74900 74900 74900 0
182 20250214 155700 442104200 74900 74900 74900 74900 166
183 20250214 155600 442104200 74900 74900 74900 74900 0
184 20250214 155500 442104200 74900 74900 74900 74900 0
185 20250214 155400 442104200 74900 74900 74900 74900 0
186 20250214 155300 442104200 74900 74900 74900 74900 0
187 20250214 155200 442104200 74900 74900 74900 74900 0
188 20250214 155100 442104200 74900 74900 74900 74900 0
189 20250214 155000 442104200 74900 74900 74900 74900 0
190 20250214 154900 442104200 74900 74900 74900 74900 0
191 20250214 154800 442104200 74900 74900 74900 74900 0
192 20250214 154700 442104200 74900 74900 74900 74900 0
193 20250214 154600 442104200 74900 74900 74900 74900 0
194 20250214 154500 442104200 74900 74900 74900 74900 0
195 20250214 154400 442104200 74900 74900 74900 74900 0
196 20250214 154300 442104200 74900 74900 74900 74900 0
197 20250214 154200 442104200 74900 74900 74900 74900 0
198 20250214 154100 442104200 74900 74900 74900 74900 0
199 20250214 154000 442104200 74900 74900 74900 74900 0
200 20250214 153900 442104200 74900 74900 74900 74900 0
201 20250214 153800 442104200 74900 74900 74900 74900 0
202 20250214 153700 442104200 74900 74900 74900 74900 0
203 20250214 153600 442104200 74900 74900 74900 74900 0
204 20250214 153500 442104200 74900 74900 74900 74900 0
205 20250214 153400 442104200 74900 74900 74900 74900 0
206 20250214 153300 442104200 74900 74900 74900 74900 0
207 20250214 153200 442104200 74900 74900 74900 74900 0
208 20250214 153100 442104200 74900 74900 74900 74900 0
209 20250214 153000 442104200 74900 74900 74900 74900 166
210 20250214 152900 429670800 74900 74900 74900 74900 0
211 20250214 152800 429670800 74900 74900 74900 74900 0
212 20250214 152700 429670800 74900 74900 74900 74900 0
213 20250214 152600 429670800 74900 74900 74900 74900 0
214 20250214 152500 429670800 74900 74900 74900 74900 0
215 20250214 152400 429670800 74900 74900 74900 74900 0
216 20250214 152300 429670800 74900 74900 74900 74900 0
217 20250214 152200 429670800 74900 74900 74900 74900 0
218 20250214 152100 429670800 74900 74900 74900 74900 0
219 20250214 152000 429670800 74900 74900 74900 74900 0
220 20250214 151900 429670800 74900 74900 74900 74900 5
221 20250214 151800 429296300 75000 75000 75000 75000 0
222 20250214 151700 429296300 75000 75000 75000 75000 0
223 20250214 151600 429296300 75000 75000 75000 75000 1
224 20250214 151500 429221300 74600 74600 74600 74600 3
225 20250214 151400 428997500 74600 74600 74600 74600 0
226 20250214 151300 428997500 74600 74600 74600 74600 70
227 20250214 151200 423775500 74600 74600 74600 74600 52
228 20250214 151100 419896300 74600 74600 74600 74600 0
229 20250214 151000 419896300 74600 74700 74700 74600 140
230 20250214 150900 409451900 75000 75000 75000 75000 0
231 20250214 150800 409451900 75000 75000 75000 75000 0
232 20250214 150700 409451900 75000 75000 75000 75000 0
233 20250214 150600 409451900 75000 75000 75000 75000 1
234 20250214 150500 409376900 75000 74900 75000 74900 90
235 20250214 150400 402627700 74700 74700 74700 74700 180
236 20250214 150300 389181700 74800 74800 74800 74800 0
237 20250214 150200 389181700 74800 74800 74800 74800 23
238 20250214 150100 387461300 74900 74900 74900 74900 0
239 20250214 150000 387461300 74900 74900 74900 74800 93
240 20250214 145900 380501900 74900 74900 74900 74900 0
241 20250214 145800 380501900 74900 74900 74900 74900 0
242 20250214 145700 380501900 74900 74900 74900 74900 63
243 20250214 145600 375783200 74900 75000 75000 74900 157
244 20250214 145500 364011600 75000 75000 75000 75000 21
245 20250214 145400 362436600 75000 75000 75000 75000 27
246 20250214 145300 360411600 75000 75000 75000 75000 0
247 20250214 145200 360411600 75000 75000 75000 75000 0
248 20250214 145100 360411600 75000 75200 75200 75000 33
249 20250214 145000 357935000 75200 75200 75200 75200 0
250 20250214 144900 357935000 75200 75200 75200 75200 12
251 20250214 144800 357032600 75100 75100 75100 75100 0
252 20250214 144700 357032600 75100 75100 75100 75100 0
253 20250214 144600 357032600 75100 75100 75100 75100 0
254 20250214 144500 357032600 75100 75100 75100 75100 10
255 20250214 144400 356281600 75100 75100 75100 75100 3
256 20250214 144300 356056300 75100 75100 75100 75100 1
257 20250214 144200 355981200 75100 75100 75100 75100 0
258 20250214 144100 355981200 75100 75100 75100 75100 0
259 20250214 144000 355981200 75100 75100 75100 75100 0
260 20250214 143900 355981200 75100 75100 75100 75100 0
261 20250214 143800 355981200 75100 75100 75100 75100 0
262 20250214 143700 355981200 75100 75100 75100 75100 0
263 20250214 143600 355981200 75100 75100 75100 75100 0
264 20250214 143500 355981200 75100 75100 75100 75100 25
265 20250214 143400 354103700 75000 75000 75000 75000 0
266 20250214 143300 354103700 75000 75000 75000 75000 2
267 20250214 143200 353953700 75000 75000 75000 75000 0
268 20250214 143100 353953700 75000 75000 75000 75000 0
269 20250214 143000 353953700 75000 75000 75000 75000 37
270 20250214 142900 351178700 75000 75000 75000 75000 0
271 20250214 142800 351178700 75000 75000 75000 75000 40
272 20250214 142700 348178700 74900 74900 74900 74900 0
273 20250214 142600 348178700 74900 74900 74900 74900 0
274 20250214 142500 348178700 74900 74900 74900 74900 0
275 20250214 142400 348178700 74900 74900 74900 74900 0
276 20250214 142300 348178700 74900 74900 74900 74900 0
277 20250214 142200 348178700 74900 74900 74900 74900 0
278 20250214 142100 348178700 74900 74900 74900 74900 0
279 20250214 142000 348178700 74900 74900 74900 74900 0
280 20250214 141900 348178700 74900 74900 74900 74900 0
281 20250214 141800 348178700 74900 74900 74900 74900 0
282 20250214 141700 348178700 74900 74900 74900 74900 0
283 20250214 141600 348178700 74900 74900 74900 74900 0
284 20250214 141500 348178700 74900 74900 74900 74900 0
285 20250214 141400 348178700 74900 75000 75000 74900 12
286 20250214 141300 347278900 75100 75100 75100 75100 0
287 20250214 141200 347278900 75100 75100 75100 75100 6
288 20250214 141100 346828300 75100 75100 75100 75100 1
289 20250214 141000 346753200 75100 75100 75100 75100 1
290 20250214 140900 346678100 75100 75100 75100 75100 30
291 20250214 140800 344425100 75100 75100 75100 75100 0
292 20250214 140700 344425100 75100 75100 75100 75100 0
293 20250214 140600 344425100 75100 75100 75100 75100 1
294 20250214 140500 344350000 75100 75100 75100 75100 120
295 20250214 140400 335338000 74800 74800 74800 74800 0
296 20250214 140300 335338000 74800 74800 74800 74800 0
297 20250214 140200 335338000 74800 74800 74800 74800 0
298 20250214 140100 335338000 74800 74800 74800 74800 0
299 20250214 140000 335338000 74800 74800 74800 74800 24
300 20250214 135900 333542800 74800 74800 74800 74800 0
301 20250214 135800 333542800 74800 74800 74800 74800 0
302 20250214 135700 333542800 74800 74800 74800 74800 0
303 20250214 135600 333542800 74800 74800 74800 74800 0
304 20250214 135500 333542800 74800 74800 74800 74800 0
305 20250214 135400 333542800 74800 74800 74800 74800 0
306 20250214 135300 333542800 74800 74800 74800 74800 0
307 20250214 135200 333542800 74800 74800 74800 74800 0
308 20250214 135100 333542800 74800 74800 74800 74800 74
309 20250214 135000 328007600 74800 75000 75000 74800 16
310 20250214 134900 326810400 75100 75100 75100 75100 1
311 20250214 134800 326735300 74800 74800 74800 74800 0
312 20250214 134700 326735300 74800 74800 74800 74800 0
313 20250214 134600 326735300 74800 74800 74800 74800 0
314 20250214 134500 326735300 74800 74800 74800 74800 0
315 20250214 134400 326735300 74800 74800 74800 74800 0
316 20250214 134300 326735300 74800 74800 74800 74800 0
317 20250214 134200 326735300 74800 74900 74900 74800 8
318 20250214 134100 326136800 75100 75100 75100 75100 0
319 20250214 134000 326136800 75100 75100 75100 75100 0
320 20250214 133900 326136800 75100 75000 75100 75000 34
321 20250214 133800 323586600 74900 74900 74900 74900 0
322 20250214 133700 323586600 74900 74900 74900 74900 0
323 20250214 133600 323586600 74900 74900 74900 74900 0
324 20250214 133500 323586600 74900 74900 74900 74900 0
325 20250214 133400 323586600 74900 74900 74900 74900 0
326 20250214 133300 323586600 74900 74900 74900 74900 0
327 20250214 133200 323586600 74900 74900 74900 74900 13
328 20250214 133100 322612900 74900 74900 74900 74900 0
329 20250214 133000 322612900 74900 74900 74900 74900 0
330 20250214 132900 322612900 74900 74900 74900 74900 2
331 20250214 132800 322463100 74900 74700 74900 74700 31
332 20250214 132700 320147200 74900 74900 74900 74900 60
333 20250214 132600 315653200 74900 74900 74900 74900 0
334 20250214 132500 315653200 74900 74900 74900 74900 0
335 20250214 132400 315653200 74900 74900 74900 74900 0
336 20250214 132300 315653200 74900 74900 74900 74900 46
337 20250214 132200 312207800 74700 74700 74700 74700 0
338 20250214 132100 312207800 74700 74700 74700 74700 0
339 20250214 132000 312207800 74700 74700 74700 74700 13
340 20250214 131900 311236700 74700 74700 74700 74700 64
341 20250214 131800 306455900 74700 74700 74700 74700 0
342 20250214 131700 306455900 74700 74700 74700 74700 0
343 20250214 131600 306455900 74700 74700 74700 74700 0
344 20250214 131500 306455900 74700 74700 74700 74700 0
345 20250214 131400 306455900 74700 74700 74700 74700 0
346 20250214 131300 306455900 74700 74700 74700 74700 12
347 20250214 131200 305559500 74900 74900 74900 74900 0
348 20250214 131100 305559500 74900 74900 74900 74900 0
349 20250214 131000 305559500 74900 74900 74900 74900 3
350 20250214 130900 305334800 74800 74800 74800 74800 3
351 20250214 130800 305110400 74700 74700 74700 74700 0
352 20250214 130700 305110400 74700 74700 74700 74700 0
353 20250214 130600 305110400 74700 74700 74700 74700 0
354 20250214 130500 305110400 74700 74700 74700 74700 6
355 20250214 130400 304662200 74700 74700 74700 74700 0
356 20250214 130300 304662200 74700 74700 74700 74700 0
357 20250214 130200 304662200 74700 74700 74700 74700 7
358 20250214 130100 304139300 74700 74700 74700 74700 0
359 20250214 130000 304139300 74700 74700 74700 74700 1
360 20250214 125900 304064600 74800 74800 74800 74800 1
361 20250214 125800 303989800 74800 74800 74800 74800 0
362 20250214 125700 303989800 74800 74800 74800 74800 0
363 20250214 125600 303989800 74800 74800 74800 74800 1
364 20250214 125500 303915000 74800 74800 74800 74800 0
365 20250214 125400 303915000 74800 74800 74800 74800 0
366 20250214 125300 303915000 74800 74800 74800 74800 3
367 20250214 125200 303690600 74800 74800 74800 74800 0
368 20250214 125100 303690600 74800 74800 74800 74800 0
369 20250214 125000 303690600 74800 74800 74800 74800 0
370 20250214 124900 303690600 74800 74800 74800 74800 1
371 20250214 124800 303615800 74600 74600 74600 74600 0
372 20250214 124700 303615800 74600 74600 74600 74600 0
373 20250214 124600 303615800 74600 74700 74700 74600 67
374 20250214 124500 298613500 74800 74800 74800 74800 1
375 20250214 124400 298538700 74800 74800 74800 74800 7
376 20250214 124300 298015100 74800 74800 74800 74800 0
377 20250214 124200 298015100 74800 74800 74800 74800 0
378 20250214 124100 298015100 74800 74800 74800 74800 0
379 20250214 124000 298015100 74800 74800 74800 74800 0
380 20250214 123900 298015100 74800 74800 74800 74800 4
381 20250214 123800 297715900 75000 75000 75000 75000 0
382 20250214 123700 297715900 75000 75000 75000 75000 0
383 20250214 123600 297715900 75000 75000 75000 75000 46
384 20250214 123500 294265900 74700 74700 74700 74700 0
385 20250214 123400 294265900 74700 74700 74700 74700 55
386 20250214 123300 290157400 74700 74700 74700 74700 0
387 20250214 123200 290157400 74700 74700 74700 74700 0
388 20250214 123100 290157400 74700 74700 74700 74700 0
389 20250214 123000 290157400 74700 74700 74700 74700 0
390 20250214 122900 290157400 74700 74700 74700 74700 0
391 20250214 122800 290157400 74700 74700 74700 74700 0
392 20250214 122700 290157400 74700 74700 74700 74700 0
393 20250214 122600 290157400 74700 74700 74700 74700 0
394 20250214 122500 290157400 74700 74700 74700 74700 6
395 20250214 122400 289709200 74700 74700 74700 74700 0
396 20250214 122300 289709200 74700 74700 74700 74700 9
397 20250214 122200 289036900 74700 74700 74700 74700 8
398 20250214 122100 288439300 74700 74700 74700 74700 10
399 20250214 122000 287692300 74700 74700 74700 74700 1
400 20250214 121900 287617600 74900 74900 74900 74900 0
401 20250214 121800 287617600 74900 74800 74900 74800 28
402 20250214 121700 285520700 74700 74700 74700 74700 0
403 20250214 121600 285520700 74700 74700 74700 74700 120
404 20250214 121500 276556700 74700 74700 74700 74700 30
405 20250214 121400 274315700 74700 74700 74700 74700 0
406 20250214 121300 274315700 74700 74700 74700 74700 0
407 20250214 121200 274315700 74700 74700 74700 74700 16
408 20250214 121100 273120500 74700 74700 74700 74700 7
409 20250214 121000 272597600 74800 74800 74800 74800 10
410 20250214 120900 271849600 74900 74900 74900 74900 2
411 20250214 120800 271699800 74900 74900 74900 74900 0
412 20250214 120700 271699800 74900 74900 74900 74900 0
413 20250214 120600 271699800 74900 74900 74900 74900 17
414 20250214 120500 270426500 74900 74900 74900 74900 0
415 20250214 120400 270426500 74900 74900 74900 74900 0
416 20250214 120300 270426500 74900 74900 74900 74900 0
417 20250214 120200 270426500 74900 74900 74900 74900 0
418 20250214 120100 270426500 74900 74900 74900 74900 0
419 20250214 120000 270426500 74900 74900 74900 74900 0
420 20250214 115900 270426500 74900 74900 74900 74900 0
421 20250214 115800 270426500 74900 74900 74900 74900 0
422 20250214 115700 270426500 74900 74900 74900 74900 0
423 20250214 115600 270426500 74900 74900 74900 74900 0
424 20250214 115500 270426500 74900 74900 74900 74900 0
425 20250214 115400 270426500 74900 74900 74900 74900 0
426 20250214 115300 270426500 74900 74900 74900 74900 0
427 20250214 115200 270426500 74900 74900 74900 74900 34
428 20250214 115100 267879900 74900 74900 74900 74900 0
429 20250214 115000 267879900 74900 74900 74900 74900 0
430 20250214 114900 267879900 74900 74900 74900 74900 5
431 20250214 114800 267505400 74500 74500 74500 74500 0
432 20250214 114700 267505400 74500 74500 74500 74500 0
433 20250214 114600 267505400 74500 74500 74500 74500 0
434 20250214 114500 267505400 74500 74500 74500 74500 0
435 20250214 114400 267505400 74500 74500 74500 74500 5
436 20250214 114300 267132900 74500 74500 74500 74500 10
437 20250214 114200 266387900 74800 74800 74800 74800 0
438 20250214 114100 266387900 74800 74800 74800 74800 0
439 20250214 114000 266387900 74800 74800 74800 74800 1
440 20250214 113900 266313100 74900 74900 74900 74900 0
441 20250214 113800 266313100 74900 75000 75000 74900 2
442 20250214 113700 266163200 74900 74900 74900 74900 0
443 20250214 113600 266163200 74900 74900 74900 74900 0
444 20250214 113500 266163200 74900 74900 74900 74900 25
445 20250214 113400 264290700 74500 74500 74500 74500 0
446 20250214 113300 264290700 74500 74500 74500 74500 0
447 20250214 113200 264290700 74500 74500 74500 74500 0
448 20250214 113100 264290700 74500 74800 74800 74500 164
449 20250214 113000 252060400 75000 75000 75000 75000 0
450 20250214 112900 252060400 75000 75000 75000 75000 0
451 20250214 112800 252060400 75000 75000 75000 75000 0
452 20250214 112700 252060400 75000 75000 75000 75000 0
453 20250214 112600 252060400 75000 75000 75000 75000 15
454 20250214 112500 250935400 74800 74800 74800 74800 0
455 20250214 112400 250935400 74800 74800 74800 74800 1
456 20250214 112300 250860600 74800 74800 74800 74800 5
457 20250214 112200 250486600 74800 74800 74800 74800 0
458 20250214 112100 250486600 74800 74800 74800 74800 0
459 20250214 112000 250486600 74800 74800 74800 74800 0
460 20250214 111900 250486600 74800 74800 74800 74800 0
461 20250214 111800 250486600 74800 74800 74800 74800 0
462 20250214 111700 250486600 74800 74800 74800 74800 0
463 20250214 111600 250486600 74800 74800 74800 74800 0
464 20250214 111500 250486600 74800 74800 74800 74800 0
465 20250214 111400 250486600 74800 74800 74800 74800 8
466 20250214 111300 249888200 74700 74700 74700 74700 0
467 20250214 111200 249888200 74700 74700 74700 74700 0
468 20250214 111100 249888200 74700 74700 74700 74700 0
469 20250214 111000 249888200 74700 74700 74700 74700 0
470 20250214 110900 249888200 74700 74700 74700 74700 0
471 20250214 110800 249888200 74700 74700 74700 74700 0
472 20250214 110700 249888200 74700 74700 74700 74700 12
473 20250214 110600 248991800 74800 74800 74800 74800 0
474 20250214 110500 248991800 74800 74800 74800 74800 19
475 20250214 110400 247570600 74800 74900 74900 74800 8
476 20250214 110300 246972000 74800 74800 74800 74800 0
477 20250214 110200 246972000 74800 74800 74800 74800 30
478 20250214 110100 244728000 74700 74700 74700 74700 0
479 20250214 110000 244728000 74700 74700 74700 74700 0
480 20250214 105900 244728000 74700 74700 74700 74700 20
481 20250214 105800 243234000 74700 74700 74700 74700 0
482 20250214 105700 243234000 74700 74700 74700 74700 0
483 20250214 105600 243234000 74700 74700 74700 74700 9
484 20250214 105500 242561700 74500 74500 74500 74500 0
485 20250214 105400 242561700 74500 74500 74500 74500 6
486 20250214 105300 242114700 74500 74600 74600 74500 5
487 20250214 105200 241742000 74500 74500 74500 74500 30
488 20250214 105100 239507000 74500 74500 74500 74500 0
489 20250214 105000 239507000 74500 74500 74500 74500 2
490 20250214 104900 239358000 74500 74500 74500 74500 0
491 20250214 104800 239358000 74500 74500 74500 74500 11
492 20250214 104700 238538500 74500 74500 74500 74500 0
493 20250214 104600 238538500 74500 74500 74500 74500 2
494 20250214 104500 238389500 75400 75400 75400 75400 0
495 20250214 104400 238389500 75400 75400 75400 75400 0
496 20250214 104300 238389500 75400 75400 75400 75400 1
497 20250214 104200 238314100 75400 75400 75400 75400 0
498 20250214 104100 238314100 75400 75400 75400 75400 0
499 20250214 104000 238314100 75400 75400 75400 75400 1
500 20250214 103900 238238700 75400 75400 75400 75400 0
501 20250214 103800 238238700 75400 75400 75400 75400 3
502 20250214 103700 238012500 74500 74500 74500 74500 0
503 20250214 103600 238012500 74500 74500 74500 74500 0
504 20250214 103500 238012500 74500 74500 74500 74500 6
505 20250214 103400 237565500 75400 75400 75400 75400 103
506 20250214 103300 229799300 75400 75400 75400 75400 0
507 20250214 103200 229799300 75400 75400 75400 75400 0
508 20250214 103100 229799300 75400 75400 75400 75400 0
509 20250214 103000 229799300 75400 75400 75400 75400 1
510 20250214 102900 229723900 75200 75200 75200 75200 0
511 20250214 102800 229723900 75200 75200 75200 75200 0
512 20250214 102700 229723900 75200 75200 75200 75200 0
513 20250214 102600 229723900 75200 75100 75200 75100 65
514 20250214 102500 224837500 75200 75200 75200 75200 1
515 20250214 102400 224762300 74200 74200 74200 74200 0
516 20250214 102300 224762300 74200 74200 74200 74200 0
517 20250214 102200 224762300 74200 74200 74200 74200 0
518 20250214 102100 224762300 74200 74200 74200 74200 111
519 20250214 102000 216526100 74200 74200 74200 74200 0
520 20250214 101900 216526100 74200 74200 74200 74200 0
521 20250214 101800 216526100 74200 74400 74400 74200 25
522 20250214 101700 214669200 74300 74300 74300 74300 0
523 20250214 101600 214669200 74300 74500 74500 74300 40
524 20250214 101500 211691800 74400 74400 74400 74400 0
525 20250214 101400 211691800 74400 74400 74400 74400 0
526 20250214 101300 211691800 74400 74400 74400 74400 0
527 20250214 101200 211691800 74400 74400 74400 74400 0
528 20250214 101100 211691800 74400 74500 74500 74400 5
529 20250214 101000 211319700 74400 74400 74400 74400 57
530 20250214 100900 207078900 74400 74400 74400 74400 0
531 20250214 100800 207078900 74400 74100 74400 74100 7
532 20250214 100700 206559300 74000 74000 74000 74000 52
533 20250214 100600 202711300 74000 74300 74300 74000 406
534 20250214 100500 172634100 74400 74400 74400 74400 26
535 20250214 100400 170699700 74400 74500 74500 74400 101
536 20250214 100300 163180800 74700 74700 74700 74700 1
537 20250214 100200 163106100 74700 74700 74700 74700 0
538 20250214 100100 163106100 74700 74700 74700 74700 0
539 20250214 100000 163106100 74700 74700 74700 74700 0
540 20250214 095900 163106100 74700 74700 74700 74700 10
541 20250214 095800 162359100 74800 74800 74800 74800 0
542 20250214 095700 162359100 74800 75100 75100 74500 590
543 20250214 095600 118256400 75200 75200 75200 75200 0
544 20250214 095500 118256400 75200 75000 75200 74900 28
545 20250214 095400 116157300 75000 75000 75000 75000 1
546 20250214 095300 116082300 75000 75000 75000 75000 38
547 20250214 095200 113232300 75000 75000 75000 75000 0
548 20250214 095100 113232300 75000 75300 75300 75000 118
549 20250214 095000 104376700 75100 75100 75100 75100 0
550 20250214 094900 104376700 75100 75100 75100 75100 0
551 20250214 094800 104376700 75100 75100 75100 75100 1
552 20250214 094700 104301600 75100 75100 75100 75100 1
553 20250214 094600 104226500 75000 75000 75000 75000 0
554 20250214 094500 104226500 75000 75000 75000 75000 51
555 20250214 094400 100401500 75000 75000 75000 75000 0
556 20250214 094300 100401500 75000 75000 75000 75000 0
557 20250214 094200 100401500 75000 75000 75000 75000 0
558 20250214 094100 100401500 75000 75000 75000 75000 0
559 20250214 094000 100401500 75000 75000 75000 75000 0
560 20250214 093900 100401500 75000 75000 75000 75000 0
561 20250214 093800 100401500 75000 75000 75000 75000 51
562 20250214 093700 96576500 74800 74800 74800 74800 0
563 20250214 093600 96576500 74800 74800 74800 74800 0
564 20250214 093500 96576500 74800 74800 74800 74800 0
565 20250214 093400 96576500 74800 74800 74800 74800 0
566 20250214 093300 96576500 74800 74800 74800 74800 0
567 20250214 093200 96576500 74800 74800 74800 74800 21
568 20250214 093100 95005700 74800 75000 75000 74800 162
569 20250214 093000 82874600 75000 75200 75600 75000 86
570 20250214 092900 76413600 75300 75300 75300 75300 2
571 20250214 092800 76263000 75200 75200 75200 75200 0
572 20250214 092700 76263000 75200 75200 75200 75200 0
573 20250214 092600 76263000 75200 75300 75300 75200 10
574 20250214 092500 75510100 75300 75400 75400 75300 126
575 20250214 092400 66015300 75400 75400 75400 75400 0
576 20250214 092300 66015300 75400 75400 75400 75400 0
577 20250214 092200 66015300 75400 75400 75400 75400 6
578 20250214 092100 65562900 75400 75400 75500 75400 13
579 20250214 092000 64582600 75400 75400 75400 75400 1
580 20250214 091900 64507200 75400 75400 75400 75400 26
581 20250214 091800 62546800 75400 75400 75400 75400 8
582 20250214 091700 61943600 75300 75300 75300 75300 10
583 20250214 091600 61190600 75200 75200 75200 75200 0
584 20250214 091500 61190600 75200 75300 75300 75200 35
585 20250214 091400 58558400 75300 75400 75400 75300 3
586 20250214 091300 58332400 75300 75400 75400 75300 42
587 20250214 091200 55168500 75400 75400 75400 75400 0
588 20250214 091100 55168500 75400 75700 75700 75400 55
589 20250214 091000 51005700 76300 76300 76300 76300 4
590 20250214 090900 50700500 76300 76300 76300 76300 50
591 20250214 090800 46885500 76400 76400 76400 76400 0
592 20250214 090700 46885500 76400 76400 76400 76400 3
593 20250214 090600 46656300 76400 76400 76400 76400 0
594 20250214 090500 46656300 76400 76000 76400 76000 27
595 20250214 090400 44597500 75800 75900 75900 75800 5
596 20250214 090300 44218400 76000 76100 76100 76000 166
597 20250214 090200 31588400 76300 76300 76300 76300 0
598 20250214 090100 31588400 76300 76300 76300 76300 170
599 20250214 090000 18617400 76500 76300 76500 76300 244