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

603
014820/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190100,825052200,37050,37050,37050,37050,414
20250214,190000,825052200,37050,37050,37050,37050,0
20250214,185900,825052200,37050,37050,37050,37050,0
20250214,185800,825052200,37050,37050,37050,37050,0
20250214,185700,825052200,37050,37050,37050,37050,0
20250214,185600,825052200,37050,37050,37050,37050,0
20250214,185500,825052200,37050,37050,37050,37050,0
20250214,185400,825052200,37050,37050,37050,37050,0
20250214,185300,825052200,37050,37050,37050,37050,0
20250214,185200,825052200,37050,37050,37050,37050,0
20250214,185100,825052200,37050,37050,37050,37050,0
20250214,185000,825052200,37050,37050,37050,37050,0
20250214,184900,825052200,37050,37050,37050,37050,0
20250214,184800,825052200,37050,37050,37050,37050,0
20250214,184700,825052200,37050,37050,37050,37050,0
20250214,184600,825052200,37050,37050,37050,37050,0
20250214,184500,825052200,37050,37050,37050,37050,0
20250214,184400,825052200,37050,37050,37050,37050,0
20250214,184300,825052200,37050,37050,37050,37050,0
20250214,184200,825052200,37050,37050,37050,37050,0
20250214,184100,825052200,37050,37050,37050,37050,0
20250214,184000,825052200,37050,37050,37050,37050,0
20250214,183900,825052200,37050,37050,37050,37050,0
20250214,183800,825052200,37050,37050,37050,37050,0
20250214,183700,825052200,37050,37050,37050,37050,0
20250214,183600,825052200,37050,37050,37050,37050,0
20250214,183500,825052200,37050,37050,37050,37050,0
20250214,183400,825052200,37050,37050,37050,37050,0
20250214,183300,825052200,37050,37050,37050,37050,0
20250214,183200,825052200,37050,37050,37050,37050,0
20250214,183100,825052200,37050,37050,37050,37050,414
20250214,183000,825052200,37050,37050,37050,37050,0
20250214,182900,825052200,37050,37050,37050,37050,0
20250214,182800,825052200,37050,37050,37050,37050,0
20250214,182700,825052200,37050,37050,37050,37050,0
20250214,182600,825052200,37050,37050,37050,37050,0
20250214,182500,825052200,37050,37050,37050,37050,0
20250214,182400,825052200,37050,37050,37050,37050,0
20250214,182300,825052200,37050,37050,37050,37050,0
20250214,182200,825052200,37050,37050,37050,37050,0
20250214,182100,825052200,37050,37050,37050,37050,0
20250214,182000,825052200,37050,37050,37050,37050,0
20250214,181900,825052200,37050,37050,37050,37050,0
20250214,181800,825052200,37050,37050,37050,37050,0
20250214,181700,825052200,37050,37050,37050,37050,0
20250214,181600,825052200,37050,37050,37050,37050,0
20250214,181500,825052200,37050,37050,37050,37050,0
20250214,181400,825052200,37050,37050,37050,37050,0
20250214,181300,825052200,37050,37050,37050,37050,0
20250214,181200,825052200,37050,37050,37050,37050,0
20250214,181100,825052200,37050,37050,37050,37050,0
20250214,181000,825052200,37050,37050,37050,37050,0
20250214,180900,825052200,37050,37050,37050,37050,0
20250214,180800,825052200,37050,37050,37050,37050,0
20250214,180700,825052200,37050,37050,37050,37050,0
20250214,180600,825052200,37050,37050,37050,37050,0
20250214,180500,825052200,37050,37050,37050,37050,0
20250214,180400,825052200,37050,37050,37050,37050,0
20250214,180300,825052200,37050,37050,37050,37050,0
20250214,180200,825052200,37050,37050,37050,37050,0
20250214,180100,825052200,37050,37050,37050,37050,414
20250214,180000,825052200,37050,37050,37050,37050,0
20250214,175900,825052200,37050,37050,37050,37050,0
20250214,175800,825052200,37050,37050,37050,37050,0
20250214,175700,825052200,37050,37050,37050,37050,0
20250214,175600,825052200,37050,37050,37050,37050,0
20250214,175500,825052200,37050,37050,37050,37050,0
20250214,175400,825052200,37050,37050,37050,37050,0
20250214,175300,825052200,37050,37050,37050,37050,0
20250214,175200,825052200,37050,37050,37050,37050,0
20250214,175100,825052200,37050,37050,37050,37050,0
20250214,175000,825052200,37050,37050,37050,37050,0
20250214,174900,825052200,37050,37050,37050,37050,0
20250214,174800,825052200,37050,37050,37050,37050,0
20250214,174700,825052200,37050,37050,37050,37050,0
20250214,174600,825052200,37050,37050,37050,37050,0
20250214,174500,825052200,37050,37050,37050,37050,0
20250214,174400,825052200,37050,37050,37050,37050,0
20250214,174300,825052200,37050,37050,37050,37050,0
20250214,174200,825052200,37050,37050,37050,37050,0
20250214,174100,825052200,37050,37050,37050,37050,0
20250214,174000,825052200,37050,37050,37050,37050,0
20250214,173900,825052200,37050,37050,37050,37050,0
20250214,173800,825052200,37050,37050,37050,37050,0
20250214,173700,825052200,37050,37050,37050,37050,0
20250214,173600,825052200,37050,37050,37050,37050,0
20250214,173500,825052200,37050,37050,37050,37050,0
20250214,173400,825052200,37050,37050,37050,37050,0
20250214,173300,825052200,37050,37050,37050,37050,0
20250214,173200,825052200,37050,37050,37050,37050,0
20250214,173100,825052200,37050,37050,37050,37050,414
20250214,173000,825052200,37050,37050,37050,37050,0
20250214,172900,825052200,37050,37050,37050,37050,0
20250214,172800,825052200,37050,37050,37050,37050,0
20250214,172700,825052200,37050,37050,37050,37050,0
20250214,172600,825052200,37050,37050,37050,37050,0
20250214,172500,825052200,37050,37050,37050,37050,0
20250214,172400,825052200,37050,37050,37050,37050,0
20250214,172300,825052200,37050,37050,37050,37050,0
20250214,172200,825052200,37050,37050,37050,37050,0
20250214,172100,825052200,37050,37050,37050,37050,0
20250214,172000,825052200,37050,37050,37050,37050,0
20250214,171900,825052200,37050,37050,37050,37050,0
20250214,171800,825052200,37050,37050,37050,37050,0
20250214,171700,825052200,37050,37050,37050,37050,0
20250214,171600,825052200,37050,37050,37050,37050,0
20250214,171500,825052200,37050,37050,37050,37050,0
20250214,171400,825052200,37050,37050,37050,37050,0
20250214,171300,825052200,37050,37050,37050,37050,0
20250214,171200,825052200,37050,37050,37050,37050,0
20250214,171100,825052200,37050,37050,37050,37050,0
20250214,171000,825052200,37050,37050,37050,37050,0
20250214,170900,825052200,37050,37050,37050,37050,0
20250214,170800,825052200,37050,37050,37050,37050,0
20250214,170700,825052200,37050,37050,37050,37050,0
20250214,170600,825052200,37050,37050,37050,37050,0
20250214,170500,825052200,37050,37050,37050,37050,0
20250214,170400,825052200,37050,37050,37050,37050,0
20250214,170300,825052200,37050,37050,37050,37050,0
20250214,170200,825052200,37050,37050,37050,37050,0
20250214,170100,825052200,37050,37050,37050,37050,414
20250214,170000,825052200,37050,37050,37050,37050,0
20250214,165900,825052200,37050,37050,37050,37050,0
20250214,165800,825052200,37050,37050,37050,37050,0
20250214,165700,825052200,37050,37050,37050,37050,0
20250214,165600,825052200,37050,37050,37050,37050,0
20250214,165500,825052200,37050,37050,37050,37050,0
20250214,165400,825052200,37050,37050,37050,37050,0
20250214,165300,825052200,37050,37050,37050,37050,0
20250214,165200,825052200,37050,37050,37050,37050,0
20250214,165100,825052200,37050,37050,37050,37050,0
20250214,165000,825052200,37050,37050,37050,37050,0
20250214,164900,825052200,37050,37050,37050,37050,0
20250214,164800,825052200,37050,37050,37050,37050,0
20250214,164700,825052200,37050,37050,37050,37050,0
20250214,164600,825052200,37050,37050,37050,37050,0
20250214,164500,825052200,37050,37050,37050,37050,0
20250214,164400,825052200,37050,37050,37050,37050,0
20250214,164300,825052200,37050,37050,37050,37050,0
20250214,164200,825052200,37050,37050,37050,37050,0
20250214,164100,825052200,37050,37050,37050,37050,0
20250214,164000,825052200,37050,37050,37050,37050,0
20250214,163900,825052200,37050,37050,37050,37050,0
20250214,163800,825052200,37050,37050,37050,37050,0
20250214,163700,825052200,37050,37050,37050,37050,0
20250214,163600,825052200,37050,37050,37050,37050,0
20250214,163500,825052200,37050,37050,37050,37050,0
20250214,163400,825052200,37050,37050,37050,37050,0
20250214,163300,825052200,37050,37050,37050,37050,0
20250214,163200,825052200,37050,37050,37050,37050,0
20250214,163100,825052200,37050,37050,37050,37050,414
20250214,163000,825052200,37050,37050,37050,37050,0
20250214,162900,825052200,37050,37050,37050,37050,0
20250214,162800,825052200,37050,37050,37050,37050,0
20250214,162700,825052200,37050,37050,37050,37050,0
20250214,162600,825052200,37050,37050,37050,37050,0
20250214,162500,825052200,37050,37050,37050,37050,0
20250214,162400,825052200,37050,37050,37050,37050,0
20250214,162300,825052200,37050,37050,37050,37050,0
20250214,162200,825052200,37050,37050,37050,37050,0
20250214,162100,825052200,37050,37050,37050,37050,0
20250214,162000,825052200,37050,37050,37050,37050,0
20250214,161900,825052200,37050,37050,37050,37050,0
20250214,161800,825052200,37050,37050,37050,37050,0
20250214,161700,825052200,37050,37050,37050,37050,0
20250214,161600,825052200,37050,37050,37050,37050,0
20250214,161500,825052200,37050,37050,37050,37050,0
20250214,161400,825052200,37050,37050,37050,37050,0
20250214,161300,825052200,37050,37050,37050,37050,0
20250214,161200,825052200,37050,37050,37050,37050,0
20250214,161100,825052200,37050,37050,37050,37050,0
20250214,161000,825052200,37050,37050,37050,37050,0
20250214,160900,825052200,37050,37050,37050,37050,0
20250214,160800,825052200,37050,37050,37050,37050,0
20250214,160700,825052200,37050,37050,37050,37050,0
20250214,160600,825052200,37050,37050,37050,37050,0
20250214,160500,825052200,37050,37050,37050,37050,0
20250214,160400,825052200,37050,37050,37050,37050,0
20250214,160300,825052200,37050,37050,37050,37050,0
20250214,160200,825052200,37050,37050,37050,37050,0
20250214,160100,825052200,37050,37050,37050,37050,414
20250214,160000,825052200,37050,37050,37050,37050,0
20250214,155900,825052200,37050,37050,37050,37050,0
20250214,155800,825052200,37050,37050,37050,37050,0
20250214,155700,825052200,37050,37050,37050,37050,0
20250214,155600,825052200,37050,37050,37050,37050,0
20250214,155500,825052200,37050,37050,37050,37050,0
20250214,155400,825052200,37050,37050,37050,37050,0
20250214,155300,825052200,37050,37050,37050,37050,0
20250214,155200,825052200,37050,37050,37050,37050,0
20250214,155100,825052200,37050,37050,37050,37050,0
20250214,155000,825052200,37050,37050,37050,37050,0
20250214,154900,825052200,37050,37050,37050,37050,0
20250214,154800,825052200,37050,37050,37050,37050,0
20250214,154700,825052200,37050,37050,37050,37050,0
20250214,154600,825052200,37050,37050,37050,37050,0
20250214,154500,825052200,37050,37050,37050,37050,0
20250214,154400,825052200,37050,37050,37050,37050,0
20250214,154300,825052200,37050,37050,37050,37050,0
20250214,154200,825052200,37050,37050,37050,37050,0
20250214,154100,825052200,37050,37050,37050,37050,0
20250214,154000,825052200,37050,37050,37050,37050,0
20250214,153900,825052200,37050,37050,37050,37050,0
20250214,153800,825052200,37050,37050,37050,37050,0
20250214,153700,825052200,37050,37050,37050,37050,0
20250214,153600,825052200,37050,37050,37050,37050,0
20250214,153500,825052200,37050,37050,37050,37050,0
20250214,153400,825052200,37050,37050,37050,37050,0
20250214,153300,825052200,37050,37050,37050,37050,0
20250214,153200,825052200,37050,37050,37050,37050,0
20250214,153100,825052200,37050,37050,37050,37050,414
20250214,153000,825052200,37050,37050,37050,37050,414
20250214,152900,809713500,37100,37100,37100,37100,0
20250214,152800,809713500,37100,37100,37100,37100,0
20250214,152700,809713500,37100,37100,37100,37100,0
20250214,152600,809713500,37100,37100,37100,37100,0
20250214,152500,809713500,37100,37100,37100,37100,0
20250214,152400,809713500,37100,37100,37100,37100,0
20250214,152300,809713500,37100,37100,37100,37100,0
20250214,152200,809713500,37100,37100,37100,37100,0
20250214,152100,809713500,37100,37100,37100,37100,0
20250214,152000,809713500,37100,37100,37100,37100,0
20250214,151900,809713500,37100,37200,37200,37100,44
20250214,151800,808078300,37200,37150,37200,37100,28
20250214,151700,807039200,37100,37100,37100,37100,1
20250214,151600,807002100,37100,37300,37300,37100,87
20250214,151500,803769050,37150,37300,37300,37150,19
20250214,151400,803062700,37250,37100,37250,37050,22
20250214,151300,802244750,37100,37150,37150,37100,11
20250214,151200,801836400,37200,37300,37300,37200,589
20250214,151100,779875600,37350,37350,37350,37300,39
20250214,151000,778419100,37350,37300,37400,37300,9
20250214,150900,778082950,37350,37400,37400,37300,48
20250214,150800,776290550,37400,37400,37400,37400,2
20250214,150700,776215750,37350,37350,37350,37300,22
20250214,150600,775394550,37400,37400,37400,37400,8
20250214,150500,775095350,37350,37350,37350,37350,8
20250214,150400,774796550,37350,37350,37350,37350,4
20250214,150300,774647150,37350,37350,37350,37350,53
20250214,150200,772667600,37300,37300,37350,37300,42
20250214,150100,771100500,37350,37350,37350,37350,81
20250214,150000,768075150,37350,37350,37350,37300,4
20250214,145900,767925800,37300,37300,37300,37300,0
20250214,145800,767925800,37300,37350,37400,37300,67
20250214,145700,765423300,37350,37350,37350,37350,166
20250214,145600,759223200,37350,37350,37350,37350,7
20250214,145500,758961750,37350,37450,37450,37350,265
20250214,145400,749052750,37400,37450,37450,37400,2
20250214,145300,748977900,37450,37450,37450,37450,143
20250214,145200,743622550,37450,37450,37450,37450,0
20250214,145100,743622550,37450,37450,37450,37450,0
20250214,145000,743622550,37450,37450,37450,37450,17
20250214,144900,742985900,37450,37450,37450,37450,1
20250214,144800,742948450,37450,37450,37450,37450,27
20250214,144700,741937300,37500,37500,37500,37500,0
20250214,144600,741937300,37500,37500,37500,37500,0
20250214,144500,741937300,37500,37500,37500,37500,10
20250214,144400,741562300,37500,37500,37500,37500,0
20250214,144300,741562300,37500,37450,37500,37450,10
20250214,144200,741187700,37500,37500,37500,37500,2
20250214,144100,741112700,37450,37450,37450,37450,14
20250214,144000,740588400,37400,37450,37450,37400,28
20250214,143900,739540800,37450,37400,37450,37400,38
20250214,143800,738119450,37400,37450,37500,37400,209
20250214,143700,730302400,37450,37450,37450,37450,8
20250214,143600,730002800,37500,37450,37500,37450,4
20250214,143500,729852900,37450,37450,37450,37450,25
20250214,143400,728916650,37500,37500,37500,37450,424
20250214,143300,713017100,37550,37600,37600,37550,103
20250214,143200,709144550,37550,37600,37600,37550,13
20250214,143100,708656300,37550,37600,37600,37550,6
20250214,143000,708430900,37600,37550,37600,37550,3
20250214,142900,708318150,37500,37500,37500,37500,0
20250214,142800,708318150,37500,37550,37550,37500,468
20250214,142700,690766250,37600,37600,37600,37600,7
20250214,142600,690503050,37550,37550,37550,37550,12
20250214,142500,690052450,37600,37600,37600,37600,14
20250214,142400,689526050,37600,37600,37600,37600,1
20250214,142300,689488450,37600,37650,37650,37600,26
20250214,142200,688509600,37600,37600,37600,37600,2
20250214,142100,688434400,37600,37600,37600,37600,11
20250214,142000,688020800,37550,37550,37550,37550,17
20250214,141900,687382450,37600,37600,37600,37600,12
20250214,141800,686931250,37600,37600,37600,37600,24
20250214,141700,686028850,37600,37600,37600,37600,0
20250214,141600,686028850,37600,37600,37600,37600,3
20250214,141500,685916050,37600,37600,37600,37600,13
20250214,141400,685427250,37600,37600,37600,37600,16
20250214,141300,684825650,37600,37600,37600,37600,8
20250214,141200,684524850,37600,37600,37600,37600,5
20250214,141100,684336850,37600,37600,37600,37600,0
20250214,141000,684336850,37600,37600,37600,37600,0
20250214,140900,684336850,37600,37600,37600,37600,6
20250214,140800,684111250,37650,37650,37650,37650,2
20250214,140700,684035950,37650,37700,37700,37650,18
20250214,140600,683357750,37650,37650,37650,37650,7
20250214,140500,683094200,37600,37600,37600,37600,1
20250214,140400,683056600,37600,37650,37650,37600,54
20250214,140300,681024500,37550,37550,37550,37550,24
20250214,140200,680123300,37600,37600,37600,37600,0
20250214,140100,680123300,37600,37600,37650,37600,110
20250214,140000,675982150,37600,37600,37650,37600,10
20250214,135900,675606050,37600,37650,37650,37600,44
20250214,135800,673949950,37600,37550,37600,37550,8
20250214,135700,673649450,37600,37600,37600,37600,0
20250214,135600,673649450,37600,37550,37600,37550,7
20250214,135500,673386350,37600,37600,37650,37600,457
20250214,135400,656203050,37650,37650,37650,37650,1
20250214,135300,656165400,37650,37650,37650,37650,4
20250214,135200,656014800,37650,37650,37650,37650,2
20250214,135100,655939500,37650,37650,37650,37650,402
20250214,135000,640804200,37650,37650,37650,37650,1
20250214,134900,640766550,37650,37650,37650,37650,4
20250214,134800,640615950,37650,37600,37650,37600,6
20250214,134700,640390300,37650,37650,37700,37650,772
20250214,134600,611321000,37700,37650,37700,37650,57
20250214,134500,609173050,37700,37700,37700,37700,1
20250214,134400,609135350,37650,37700,37700,37650,140
20250214,134300,603857750,37700,37700,37700,37700,0
20250214,134200,603857750,37700,37700,37700,37700,1
20250214,134100,603820050,37700,37700,37700,37700,10
20250214,134000,603443050,37700,37700,37700,37700,10
20250214,133900,603066050,37700,37700,37700,37700,10
20250214,133800,602689050,37650,37650,37650,37650,14
20250214,133700,602161950,37650,37650,37650,37650,0
20250214,133600,602161950,37650,37650,37650,37650,0
20250214,133500,602161950,37650,37650,37650,37650,0
20250214,133400,602161950,37650,37650,37650,37650,0
20250214,133300,602161950,37650,37650,37650,37650,0
20250214,133200,602161950,37650,37700,37700,37650,23
20250214,133100,601294900,37600,37650,37650,37600,19
20250214,133000,600580300,37650,37650,37650,37600,5
20250214,132900,600392100,37700,37700,37700,37700,1
20250214,132800,600354400,37650,37700,37700,37650,14
20250214,132700,599827100,37700,37700,37700,37700,24
20250214,132600,598922300,37750,37750,37750,37750,2
20250214,132500,598846800,37700,37650,37700,37650,76
20250214,132400,595984550,37700,37700,37700,37700,278
20250214,132300,585503950,37650,37650,37650,37650,22
20250214,132200,584675650,37700,37700,37700,37700,2
20250214,132100,584600250,37700,37650,37700,37650,5
20250214,132000,584411850,37700,37700,37700,37700,1
20250214,131900,584374150,37700,37700,37700,37700,12
20250214,131800,583921750,37700,37700,37700,37700,12
20250214,131700,583469350,37650,37700,37700,37650,12
20250214,131600,583017050,37700,37700,37700,37700,36
20250214,131500,581659850,37700,37700,37700,37700,5
20250214,131400,581471350,37650,37700,37700,37650,3
20250214,131300,581358300,37650,37700,37700,37650,3
20250214,131200,581245300,37700,37650,37700,37650,82
20250214,131100,578154300,37700,37700,37700,37700,23
20250214,131000,577287200,37650,37650,37650,37650,0
20250214,130900,577287200,37650,37650,37650,37650,10
20250214,130800,576910700,37600,37600,37600,37600,0
20250214,130700,576910700,37600,37650,37650,37600,88
20250214,130600,573597900,37750,37750,37750,37750,2
20250214,130500,573522400,37650,37650,37650,37650,3
20250214,130400,573409450,37750,37750,37750,37750,0
20250214,130300,573409450,37750,37750,37750,37750,0
20250214,130200,573409450,37750,37750,37750,37750,124
20250214,130100,568728450,37700,37700,37700,37700,0
20250214,130000,568728450,37700,37700,37750,37700,68
20250214,125900,566164750,37700,37750,37750,37700,51
20250214,125800,564240550,37750,37650,37750,37650,182
20250214,125700,557378400,37650,37650,37650,37650,79
20250214,125600,554404050,37700,37700,37700,37700,0
20250214,125500,554404050,37700,37550,37700,37550,1502
20250214,125400,497971650,37500,37500,37500,37500,1
20250214,125300,497934150,37500,37500,37500,37500,200
20250214,125200,490434150,37500,37500,37500,37500,0
20250214,125100,490434150,37500,37500,37500,37500,10
20250214,125000,490059150,37500,37500,37500,37500,8
20250214,124900,489759150,37500,37500,37500,37500,0
20250214,124800,489759150,37500,37500,37500,37500,0
20250214,124700,489759150,37500,37500,37500,37500,0
20250214,124600,489759150,37500,37500,37500,37500,0
20250214,124500,489759150,37500,37500,37500,37500,1
20250214,124400,489721650,37500,37500,37500,37500,30
20250214,124300,488596650,37500,37500,37500,37500,0
20250214,124200,488596650,37500,37500,37500,37500,10
20250214,124100,488221650,37500,37500,37500,37500,9
20250214,124000,487884150,37500,37500,37500,37500,100
20250214,123900,484134150,37500,37500,37500,37500,0
20250214,123800,484134150,37500,37500,37500,37500,0
20250214,123700,484134150,37500,37500,37500,37500,0
20250214,123600,484134150,37500,37500,37500,37500,0
20250214,123500,484134150,37500,37500,37500,37500,1
20250214,123400,484096650,37500,37500,37500,37500,0
20250214,123300,484096650,37500,37500,37500,37500,20
20250214,123200,483346650,37500,37500,37500,37500,13
20250214,123100,482859150,37500,37500,37500,37500,0
20250214,123000,482859150,37500,37500,37500,37500,7
20250214,122900,482596650,37500,37500,37500,37500,4
20250214,122800,482446650,37500,37500,37500,37500,9
20250214,122700,482109150,37550,37550,37550,37550,0
20250214,122600,482109150,37550,37550,37550,37550,1
20250214,122500,482071600,37500,37500,37500,37500,0
20250214,122400,482071600,37500,37500,37500,37500,0
20250214,122300,482071600,37500,37500,37500,37500,12
20250214,122200,481621600,37550,37550,37550,37550,0
20250214,122100,481621600,37550,37550,37550,37550,0
20250214,122000,481621600,37550,37550,37550,37550,1
20250214,121900,481584050,37500,37500,37500,37500,9
20250214,121800,481246550,37550,37550,37550,37550,10
20250214,121700,480871050,37500,37500,37500,37500,259
20250214,121600,471158550,37500,37500,37500,37500,9
20250214,121500,470821050,37500,37500,37500,37500,39
20250214,121400,469358550,37550,37550,37550,37550,1
20250214,121300,469321000,37450,37450,37450,37450,1
20250214,121200,469283550,37450,37450,37450,37450,0
20250214,121100,469283550,37450,37500,37500,37450,25
20250214,121000,468346500,37500,37500,37500,37450,164
20250214,120900,462196700,37500,37500,37500,37500,1
20250214,120800,462159200,37550,37500,37550,37500,5
20250214,120700,461971500,37500,37500,37500,37500,7
20250214,120600,461709000,37500,37500,37500,37500,10
20250214,120500,461334000,37500,37500,37500,37500,71
20250214,120400,458671500,37500,37500,37500,37500,9
20250214,120300,458334000,37550,37550,37550,37550,0
20250214,120200,458334000,37550,37550,37550,37550,1
20250214,120100,458296450,37550,37550,37550,37500,27
20250214,120000,457283250,37550,37550,37550,37550,0
20250214,115900,457283250,37550,37550,37550,37550,0
20250214,115800,457283250,37550,37550,37550,37550,0
20250214,115700,457283250,37550,37550,37550,37550,1
20250214,115600,457245700,37550,37550,37550,37550,0
20250214,115500,457245700,37550,37450,37550,37450,105
20250214,115400,453305100,37500,37500,37500,37500,183
20250214,115300,446442600,37500,37500,37500,37500,5
20250214,115200,446255100,37450,37450,37450,37450,34
20250214,115100,444981800,37450,37450,37450,37450,4
20250214,115000,444832000,37450,37450,37450,37450,0
20250214,114900,444832000,37450,37450,37450,37450,0
20250214,114800,444832000,37450,37450,37450,37450,5
20250214,114700,444644750,37450,37500,37500,37450,74
20250214,114600,441869950,37450,37450,37450,37450,0
20250214,114500,441869950,37450,37500,37500,37450,64
20250214,114400,439470650,37500,37500,37500,37500,0
20250214,114300,439470650,37500,37500,37500,37500,37
20250214,114200,438083150,37500,37500,37500,37500,1
20250214,114100,438045650,37500,37500,37500,37500,0
20250214,114000,438045650,37500,37400,37500,37400,190
20250214,113900,430938450,37500,37500,37500,37500,16
20250214,113800,430338450,37500,37550,37550,37500,37
20250214,113700,428950750,37550,37550,37550,37550,5
20250214,113600,428763000,37450,37450,37450,37450,7
20250214,113500,428500850,37450,37400,37500,37400,641
20250214,113400,404505250,37400,37400,37400,37400,0
20250214,113300,404505250,37400,37400,37400,37400,5
20250214,113200,404318250,37350,37350,37350,37350,0
20250214,113100,404318250,37350,37300,37350,37300,89
20250214,113000,400997750,37300,37300,37300,37300,1
20250214,112900,400960450,37250,37250,37250,37250,0
20250214,112800,400960450,37250,37250,37250,37250,0
20250214,112700,400960450,37250,37250,37250,37250,1
20250214,112600,400923200,37250,37250,37250,37250,0
20250214,112500,400923200,37250,37250,37250,37250,18
20250214,112400,400252700,37250,37200,37250,37200,60
20250214,112300,398017950,37100,37100,37100,37100,2
20250214,112200,397943750,37100,37100,37100,37100,0
20250214,112100,397943750,37100,37100,37100,37100,0
20250214,112000,397943750,37100,37100,37100,37100,0
20250214,111900,397943750,37100,37100,37100,37100,9
20250214,111800,397609850,37250,37250,37250,37250,0
20250214,111700,397609850,37250,37250,37250,37250,55
20250214,111600,395561100,37250,37250,37250,37250,0
20250214,111500,395561100,37250,37250,37250,37250,0
20250214,111400,395561100,37250,37250,37250,37250,0
20250214,111300,395561100,37250,37250,37250,37250,0
20250214,111200,395561100,37250,37250,37250,37250,52
20250214,111100,393624100,37250,37250,37250,37250,0
20250214,111000,393624100,37250,37250,37250,37250,0
20250214,110900,393624100,37250,37250,37250,37250,0
20250214,110800,393624100,37250,37250,37250,37250,0
20250214,110700,393624100,37250,37250,37250,37250,0
20250214,110600,393624100,37250,37150,37250,37000,77
20250214,110500,390769600,37250,37250,37250,37250,26
20250214,110400,389801100,37250,37300,37300,37250,18
20250214,110300,389130100,37200,37200,37200,37200,15
20250214,110200,388572100,37200,37200,37200,37200,8
20250214,110100,388274500,37200,37200,37200,37200,6
20250214,110000,388051300,37200,37250,37250,37200,37
20250214,105900,386673250,37300,37300,37300,37300,0
20250214,105800,386673250,37300,37300,37300,37300,100
20250214,105700,382943250,37200,37200,37200,37200,0
20250214,105600,382943250,37200,37200,37200,37200,1
20250214,105500,382906050,37200,37200,37200,37200,10
20250214,105400,382534050,37200,37200,37200,37200,30
20250214,105300,381418050,37200,37200,37200,37200,0
20250214,105200,381418050,37200,37200,37200,37200,9
20250214,105100,381083250,37200,37250,37250,37200,72
20250214,105000,378401400,37250,37150,37250,37150,66
20250214,104900,375948100,37150,37150,37150,37150,20
20250214,104800,375205100,37100,37100,37100,37100,8
20250214,104700,374908300,37100,37100,37100,37100,0
20250214,104600,374908300,37100,37100,37100,37100,0
20250214,104500,374908300,37100,37100,37100,37100,0
20250214,104400,374908300,37100,37100,37100,37100,0
20250214,104300,374908300,37100,37100,37100,37100,4
20250214,104200,374759900,37050,37050,37050,37050,0
20250214,104100,374759900,37050,37050,37050,37050,0
20250214,104000,374759900,37050,37050,37050,37050,2
20250214,103900,374685800,37050,37050,37050,37050,0
20250214,103800,374685800,37050,37050,37050,37050,18
20250214,103700,374018900,37100,37100,37100,37100,0
20250214,103600,374018900,37100,37100,37100,37100,44
20250214,103500,372386500,37050,37050,37050,37050,0
20250214,103400,372386500,37050,37050,37050,37050,0
20250214,103300,372386500,37050,37050,37050,37050,18
20250214,103200,371719600,37050,37050,37050,37050,2
20250214,103100,371645500,37050,37050,37050,37050,1
20250214,103000,371608450,37050,37050,37050,37050,6
20250214,102900,371386150,36950,36950,36950,36950,0
20250214,102800,371386150,36950,36950,36950,36950,15
20250214,102700,370831900,36950,36950,36950,36950,0
20250214,102600,370831900,36950,36950,36950,36950,401
20250214,102500,356014950,36950,37000,37000,36950,103
20250214,102400,352208950,37000,37050,37100,37000,21
20250214,102300,351431300,37050,37100,37100,37050,50
20250214,102200,349576850,37150,37150,37150,37150,0
20250214,102100,349576850,37150,37000,37150,36950,32
20250214,102000,348393850,37100,37100,37100,37100,7
20250214,101900,348134150,37050,37050,37050,37050,18
20250214,101800,347467250,37000,37000,37000,37000,0
20250214,101700,347467250,37000,37000,37000,37000,0
20250214,101600,347467250,37000,37000,37000,37000,17
20250214,101500,346838250,36950,36950,36950,36950,17
20250214,101400,346210100,36950,36950,36950,36950,21
20250214,101300,345434150,36950,36950,36950,36950,0
20250214,101200,345434150,36950,36950,36950,36950,0
20250214,101100,345434150,36950,36950,36950,36950,5
20250214,101000,345249400,37000,37050,37050,37000,22
20250214,100900,344435000,37050,37050,37050,37050,9
20250214,100800,344101550,36850,36850,36850,36850,0
20250214,100700,344101550,36850,36900,36900,36850,100
20250214,100600,340415600,37000,36900,37000,36900,690
20250214,100500,314953800,36950,37100,37100,36950,50
20250214,100400,313104250,37000,37000,37000,37000,0
20250214,100300,313104250,37000,36950,37100,36950,216
20250214,100200,305122850,36950,37000,37050,36950,675
20250214,100100,280177700,36950,37000,37000,36950,63
20250214,100000,277847150,37000,36950,37150,36950,13
20250214,095900,277365550,36950,36950,36950,36950,8
20250214,095800,277069950,36950,37100,37100,36900,1714
20250214,095700,213689550,37050,37200,37200,37050,45
20250214,095600,212018950,37150,37150,37150,37150,11
20250214,095500,211610300,37150,37150,37150,37150,0
20250214,095400,211610300,37150,37150,37150,37150,8
20250214,095300,211313100,37150,37150,37150,37150,4
20250214,095200,211164500,37150,37050,37150,37050,93
20250214,095100,207718750,36950,36950,36950,36950,129
20250214,095000,202952200,36950,36950,36950,36950,70
20250214,094900,200365700,37000,37100,37100,37000,245
20250214,094800,191299900,37200,37050,37200,37050,49
20250214,094700,189484300,37200,37050,37200,37050,12
20250214,094600,189038500,37100,37100,37100,37100,3
20250214,094500,188927200,37050,37000,37050,37000,219
20250214,094400,180813750,37100,37000,37100,37000,16
20250214,094300,180221650,37050,37050,37050,37050,9
20250214,094200,179888200,37150,37150,37150,36950,92
20250214,094100,176486400,37150,37150,37150,37150,15
20250214,094000,175929150,37000,37000,37050,37000,208
20250214,093900,168231750,37000,37050,37050,37000,481
20250214,093800,150424050,37300,37100,37300,37100,10
20250214,093700,150052050,37100,37300,37300,37100,48
20250214,093600,148271050,37300,37150,37300,37150,28
20250214,093500,147230700,37300,37300,37300,37300,2
20250214,093400,147156100,37300,37200,37300,37200,28
20250214,093300,146113700,37100,37100,37100,37100,0
20250214,093200,146113700,37100,37100,37100,37100,0
20250214,093100,146113700,37100,37100,37100,37100,0
20250214,093000,146113700,37100,37250,37250,37100,1001
20250214,092900,108959150,37300,37300,37300,37150,86
20250214,092800,105760450,37300,37300,37300,37300,19
20250214,092700,105051750,37200,37200,37200,37200,32
20250214,092600,103861350,37150,37150,37150,37150,0
20250214,092500,103861350,37150,37150,37150,37150,0
20250214,092400,103861350,37150,37200,37200,37150,25
20250214,092300,102931850,37250,37250,37250,37250,0
20250214,092200,102931850,37250,37250,37250,37200,311
20250214,092100,91347550,37200,37200,37200,37200,0
20250214,092000,91347550,37200,37250,37250,37200,349
20250214,091900,78353300,37250,37450,37450,37250,143
20250214,091800,73014200,37350,37450,37450,37350,40
20250214,091700,71518400,37450,37450,37450,37450,27
20250214,091600,70507250,37450,37450,37450,37450,9
20250214,091500,70170200,37500,37400,37500,37400,5
20250214,091400,69982800,37400,37450,37450,37350,23
20250214,091300,69123150,37400,37400,37400,37400,35
20250214,091200,67814150,37500,37450,37500,37450,542
20250214,091100,47514850,37450,37450,37500,37450,22
20250214,091000,46690900,37250,37300,37400,37250,64
20250214,090900,44303150,37300,37250,37300,37250,40
20250214,090800,42812200,37250,37300,37300,37250,101
20250214,090700,39049900,37250,37200,37250,37200,285
20250214,090600,28434050,37250,37250,37250,37250,1
20250214,090500,28396800,37100,37100,37150,37050,123
20250214,090400,23835150,37250,37100,37250,37100,12
20250214,090300,23388450,37050,37200,37300,37050,183
20250214,090200,16586000,37250,37050,37300,37050,162
20250214,090100,10553800,37050,37150,37150,37050,108
20250214,090000,6548800,37200,37200,37250,37150,160
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190100 825052200 37050 37050 37050 37050 414
3 20250214 190000 825052200 37050 37050 37050 37050 0
4 20250214 185900 825052200 37050 37050 37050 37050 0
5 20250214 185800 825052200 37050 37050 37050 37050 0
6 20250214 185700 825052200 37050 37050 37050 37050 0
7 20250214 185600 825052200 37050 37050 37050 37050 0
8 20250214 185500 825052200 37050 37050 37050 37050 0
9 20250214 185400 825052200 37050 37050 37050 37050 0
10 20250214 185300 825052200 37050 37050 37050 37050 0
11 20250214 185200 825052200 37050 37050 37050 37050 0
12 20250214 185100 825052200 37050 37050 37050 37050 0
13 20250214 185000 825052200 37050 37050 37050 37050 0
14 20250214 184900 825052200 37050 37050 37050 37050 0
15 20250214 184800 825052200 37050 37050 37050 37050 0
16 20250214 184700 825052200 37050 37050 37050 37050 0
17 20250214 184600 825052200 37050 37050 37050 37050 0
18 20250214 184500 825052200 37050 37050 37050 37050 0
19 20250214 184400 825052200 37050 37050 37050 37050 0
20 20250214 184300 825052200 37050 37050 37050 37050 0
21 20250214 184200 825052200 37050 37050 37050 37050 0
22 20250214 184100 825052200 37050 37050 37050 37050 0
23 20250214 184000 825052200 37050 37050 37050 37050 0
24 20250214 183900 825052200 37050 37050 37050 37050 0
25 20250214 183800 825052200 37050 37050 37050 37050 0
26 20250214 183700 825052200 37050 37050 37050 37050 0
27 20250214 183600 825052200 37050 37050 37050 37050 0
28 20250214 183500 825052200 37050 37050 37050 37050 0
29 20250214 183400 825052200 37050 37050 37050 37050 0
30 20250214 183300 825052200 37050 37050 37050 37050 0
31 20250214 183200 825052200 37050 37050 37050 37050 0
32 20250214 183100 825052200 37050 37050 37050 37050 414
33 20250214 183000 825052200 37050 37050 37050 37050 0
34 20250214 182900 825052200 37050 37050 37050 37050 0
35 20250214 182800 825052200 37050 37050 37050 37050 0
36 20250214 182700 825052200 37050 37050 37050 37050 0
37 20250214 182600 825052200 37050 37050 37050 37050 0
38 20250214 182500 825052200 37050 37050 37050 37050 0
39 20250214 182400 825052200 37050 37050 37050 37050 0
40 20250214 182300 825052200 37050 37050 37050 37050 0
41 20250214 182200 825052200 37050 37050 37050 37050 0
42 20250214 182100 825052200 37050 37050 37050 37050 0
43 20250214 182000 825052200 37050 37050 37050 37050 0
44 20250214 181900 825052200 37050 37050 37050 37050 0
45 20250214 181800 825052200 37050 37050 37050 37050 0
46 20250214 181700 825052200 37050 37050 37050 37050 0
47 20250214 181600 825052200 37050 37050 37050 37050 0
48 20250214 181500 825052200 37050 37050 37050 37050 0
49 20250214 181400 825052200 37050 37050 37050 37050 0
50 20250214 181300 825052200 37050 37050 37050 37050 0
51 20250214 181200 825052200 37050 37050 37050 37050 0
52 20250214 181100 825052200 37050 37050 37050 37050 0
53 20250214 181000 825052200 37050 37050 37050 37050 0
54 20250214 180900 825052200 37050 37050 37050 37050 0
55 20250214 180800 825052200 37050 37050 37050 37050 0
56 20250214 180700 825052200 37050 37050 37050 37050 0
57 20250214 180600 825052200 37050 37050 37050 37050 0
58 20250214 180500 825052200 37050 37050 37050 37050 0
59 20250214 180400 825052200 37050 37050 37050 37050 0
60 20250214 180300 825052200 37050 37050 37050 37050 0
61 20250214 180200 825052200 37050 37050 37050 37050 0
62 20250214 180100 825052200 37050 37050 37050 37050 414
63 20250214 180000 825052200 37050 37050 37050 37050 0
64 20250214 175900 825052200 37050 37050 37050 37050 0
65 20250214 175800 825052200 37050 37050 37050 37050 0
66 20250214 175700 825052200 37050 37050 37050 37050 0
67 20250214 175600 825052200 37050 37050 37050 37050 0
68 20250214 175500 825052200 37050 37050 37050 37050 0
69 20250214 175400 825052200 37050 37050 37050 37050 0
70 20250214 175300 825052200 37050 37050 37050 37050 0
71 20250214 175200 825052200 37050 37050 37050 37050 0
72 20250214 175100 825052200 37050 37050 37050 37050 0
73 20250214 175000 825052200 37050 37050 37050 37050 0
74 20250214 174900 825052200 37050 37050 37050 37050 0
75 20250214 174800 825052200 37050 37050 37050 37050 0
76 20250214 174700 825052200 37050 37050 37050 37050 0
77 20250214 174600 825052200 37050 37050 37050 37050 0
78 20250214 174500 825052200 37050 37050 37050 37050 0
79 20250214 174400 825052200 37050 37050 37050 37050 0
80 20250214 174300 825052200 37050 37050 37050 37050 0
81 20250214 174200 825052200 37050 37050 37050 37050 0
82 20250214 174100 825052200 37050 37050 37050 37050 0
83 20250214 174000 825052200 37050 37050 37050 37050 0
84 20250214 173900 825052200 37050 37050 37050 37050 0
85 20250214 173800 825052200 37050 37050 37050 37050 0
86 20250214 173700 825052200 37050 37050 37050 37050 0
87 20250214 173600 825052200 37050 37050 37050 37050 0
88 20250214 173500 825052200 37050 37050 37050 37050 0
89 20250214 173400 825052200 37050 37050 37050 37050 0
90 20250214 173300 825052200 37050 37050 37050 37050 0
91 20250214 173200 825052200 37050 37050 37050 37050 0
92 20250214 173100 825052200 37050 37050 37050 37050 414
93 20250214 173000 825052200 37050 37050 37050 37050 0
94 20250214 172900 825052200 37050 37050 37050 37050 0
95 20250214 172800 825052200 37050 37050 37050 37050 0
96 20250214 172700 825052200 37050 37050 37050 37050 0
97 20250214 172600 825052200 37050 37050 37050 37050 0
98 20250214 172500 825052200 37050 37050 37050 37050 0
99 20250214 172400 825052200 37050 37050 37050 37050 0
100 20250214 172300 825052200 37050 37050 37050 37050 0
101 20250214 172200 825052200 37050 37050 37050 37050 0
102 20250214 172100 825052200 37050 37050 37050 37050 0
103 20250214 172000 825052200 37050 37050 37050 37050 0
104 20250214 171900 825052200 37050 37050 37050 37050 0
105 20250214 171800 825052200 37050 37050 37050 37050 0
106 20250214 171700 825052200 37050 37050 37050 37050 0
107 20250214 171600 825052200 37050 37050 37050 37050 0
108 20250214 171500 825052200 37050 37050 37050 37050 0
109 20250214 171400 825052200 37050 37050 37050 37050 0
110 20250214 171300 825052200 37050 37050 37050 37050 0
111 20250214 171200 825052200 37050 37050 37050 37050 0
112 20250214 171100 825052200 37050 37050 37050 37050 0
113 20250214 171000 825052200 37050 37050 37050 37050 0
114 20250214 170900 825052200 37050 37050 37050 37050 0
115 20250214 170800 825052200 37050 37050 37050 37050 0
116 20250214 170700 825052200 37050 37050 37050 37050 0
117 20250214 170600 825052200 37050 37050 37050 37050 0
118 20250214 170500 825052200 37050 37050 37050 37050 0
119 20250214 170400 825052200 37050 37050 37050 37050 0
120 20250214 170300 825052200 37050 37050 37050 37050 0
121 20250214 170200 825052200 37050 37050 37050 37050 0
122 20250214 170100 825052200 37050 37050 37050 37050 414
123 20250214 170000 825052200 37050 37050 37050 37050 0
124 20250214 165900 825052200 37050 37050 37050 37050 0
125 20250214 165800 825052200 37050 37050 37050 37050 0
126 20250214 165700 825052200 37050 37050 37050 37050 0
127 20250214 165600 825052200 37050 37050 37050 37050 0
128 20250214 165500 825052200 37050 37050 37050 37050 0
129 20250214 165400 825052200 37050 37050 37050 37050 0
130 20250214 165300 825052200 37050 37050 37050 37050 0
131 20250214 165200 825052200 37050 37050 37050 37050 0
132 20250214 165100 825052200 37050 37050 37050 37050 0
133 20250214 165000 825052200 37050 37050 37050 37050 0
134 20250214 164900 825052200 37050 37050 37050 37050 0
135 20250214 164800 825052200 37050 37050 37050 37050 0
136 20250214 164700 825052200 37050 37050 37050 37050 0
137 20250214 164600 825052200 37050 37050 37050 37050 0
138 20250214 164500 825052200 37050 37050 37050 37050 0
139 20250214 164400 825052200 37050 37050 37050 37050 0
140 20250214 164300 825052200 37050 37050 37050 37050 0
141 20250214 164200 825052200 37050 37050 37050 37050 0
142 20250214 164100 825052200 37050 37050 37050 37050 0
143 20250214 164000 825052200 37050 37050 37050 37050 0
144 20250214 163900 825052200 37050 37050 37050 37050 0
145 20250214 163800 825052200 37050 37050 37050 37050 0
146 20250214 163700 825052200 37050 37050 37050 37050 0
147 20250214 163600 825052200 37050 37050 37050 37050 0
148 20250214 163500 825052200 37050 37050 37050 37050 0
149 20250214 163400 825052200 37050 37050 37050 37050 0
150 20250214 163300 825052200 37050 37050 37050 37050 0
151 20250214 163200 825052200 37050 37050 37050 37050 0
152 20250214 163100 825052200 37050 37050 37050 37050 414
153 20250214 163000 825052200 37050 37050 37050 37050 0
154 20250214 162900 825052200 37050 37050 37050 37050 0
155 20250214 162800 825052200 37050 37050 37050 37050 0
156 20250214 162700 825052200 37050 37050 37050 37050 0
157 20250214 162600 825052200 37050 37050 37050 37050 0
158 20250214 162500 825052200 37050 37050 37050 37050 0
159 20250214 162400 825052200 37050 37050 37050 37050 0
160 20250214 162300 825052200 37050 37050 37050 37050 0
161 20250214 162200 825052200 37050 37050 37050 37050 0
162 20250214 162100 825052200 37050 37050 37050 37050 0
163 20250214 162000 825052200 37050 37050 37050 37050 0
164 20250214 161900 825052200 37050 37050 37050 37050 0
165 20250214 161800 825052200 37050 37050 37050 37050 0
166 20250214 161700 825052200 37050 37050 37050 37050 0
167 20250214 161600 825052200 37050 37050 37050 37050 0
168 20250214 161500 825052200 37050 37050 37050 37050 0
169 20250214 161400 825052200 37050 37050 37050 37050 0
170 20250214 161300 825052200 37050 37050 37050 37050 0
171 20250214 161200 825052200 37050 37050 37050 37050 0
172 20250214 161100 825052200 37050 37050 37050 37050 0
173 20250214 161000 825052200 37050 37050 37050 37050 0
174 20250214 160900 825052200 37050 37050 37050 37050 0
175 20250214 160800 825052200 37050 37050 37050 37050 0
176 20250214 160700 825052200 37050 37050 37050 37050 0
177 20250214 160600 825052200 37050 37050 37050 37050 0
178 20250214 160500 825052200 37050 37050 37050 37050 0
179 20250214 160400 825052200 37050 37050 37050 37050 0
180 20250214 160300 825052200 37050 37050 37050 37050 0
181 20250214 160200 825052200 37050 37050 37050 37050 0
182 20250214 160100 825052200 37050 37050 37050 37050 414
183 20250214 160000 825052200 37050 37050 37050 37050 0
184 20250214 155900 825052200 37050 37050 37050 37050 0
185 20250214 155800 825052200 37050 37050 37050 37050 0
186 20250214 155700 825052200 37050 37050 37050 37050 0
187 20250214 155600 825052200 37050 37050 37050 37050 0
188 20250214 155500 825052200 37050 37050 37050 37050 0
189 20250214 155400 825052200 37050 37050 37050 37050 0
190 20250214 155300 825052200 37050 37050 37050 37050 0
191 20250214 155200 825052200 37050 37050 37050 37050 0
192 20250214 155100 825052200 37050 37050 37050 37050 0
193 20250214 155000 825052200 37050 37050 37050 37050 0
194 20250214 154900 825052200 37050 37050 37050 37050 0
195 20250214 154800 825052200 37050 37050 37050 37050 0
196 20250214 154700 825052200 37050 37050 37050 37050 0
197 20250214 154600 825052200 37050 37050 37050 37050 0
198 20250214 154500 825052200 37050 37050 37050 37050 0
199 20250214 154400 825052200 37050 37050 37050 37050 0
200 20250214 154300 825052200 37050 37050 37050 37050 0
201 20250214 154200 825052200 37050 37050 37050 37050 0
202 20250214 154100 825052200 37050 37050 37050 37050 0
203 20250214 154000 825052200 37050 37050 37050 37050 0
204 20250214 153900 825052200 37050 37050 37050 37050 0
205 20250214 153800 825052200 37050 37050 37050 37050 0
206 20250214 153700 825052200 37050 37050 37050 37050 0
207 20250214 153600 825052200 37050 37050 37050 37050 0
208 20250214 153500 825052200 37050 37050 37050 37050 0
209 20250214 153400 825052200 37050 37050 37050 37050 0
210 20250214 153300 825052200 37050 37050 37050 37050 0
211 20250214 153200 825052200 37050 37050 37050 37050 0
212 20250214 153100 825052200 37050 37050 37050 37050 414
213 20250214 153000 825052200 37050 37050 37050 37050 414
214 20250214 152900 809713500 37100 37100 37100 37100 0
215 20250214 152800 809713500 37100 37100 37100 37100 0
216 20250214 152700 809713500 37100 37100 37100 37100 0
217 20250214 152600 809713500 37100 37100 37100 37100 0
218 20250214 152500 809713500 37100 37100 37100 37100 0
219 20250214 152400 809713500 37100 37100 37100 37100 0
220 20250214 152300 809713500 37100 37100 37100 37100 0
221 20250214 152200 809713500 37100 37100 37100 37100 0
222 20250214 152100 809713500 37100 37100 37100 37100 0
223 20250214 152000 809713500 37100 37100 37100 37100 0
224 20250214 151900 809713500 37100 37200 37200 37100 44
225 20250214 151800 808078300 37200 37150 37200 37100 28
226 20250214 151700 807039200 37100 37100 37100 37100 1
227 20250214 151600 807002100 37100 37300 37300 37100 87
228 20250214 151500 803769050 37150 37300 37300 37150 19
229 20250214 151400 803062700 37250 37100 37250 37050 22
230 20250214 151300 802244750 37100 37150 37150 37100 11
231 20250214 151200 801836400 37200 37300 37300 37200 589
232 20250214 151100 779875600 37350 37350 37350 37300 39
233 20250214 151000 778419100 37350 37300 37400 37300 9
234 20250214 150900 778082950 37350 37400 37400 37300 48
235 20250214 150800 776290550 37400 37400 37400 37400 2
236 20250214 150700 776215750 37350 37350 37350 37300 22
237 20250214 150600 775394550 37400 37400 37400 37400 8
238 20250214 150500 775095350 37350 37350 37350 37350 8
239 20250214 150400 774796550 37350 37350 37350 37350 4
240 20250214 150300 774647150 37350 37350 37350 37350 53
241 20250214 150200 772667600 37300 37300 37350 37300 42
242 20250214 150100 771100500 37350 37350 37350 37350 81
243 20250214 150000 768075150 37350 37350 37350 37300 4
244 20250214 145900 767925800 37300 37300 37300 37300 0
245 20250214 145800 767925800 37300 37350 37400 37300 67
246 20250214 145700 765423300 37350 37350 37350 37350 166
247 20250214 145600 759223200 37350 37350 37350 37350 7
248 20250214 145500 758961750 37350 37450 37450 37350 265
249 20250214 145400 749052750 37400 37450 37450 37400 2
250 20250214 145300 748977900 37450 37450 37450 37450 143
251 20250214 145200 743622550 37450 37450 37450 37450 0
252 20250214 145100 743622550 37450 37450 37450 37450 0
253 20250214 145000 743622550 37450 37450 37450 37450 17
254 20250214 144900 742985900 37450 37450 37450 37450 1
255 20250214 144800 742948450 37450 37450 37450 37450 27
256 20250214 144700 741937300 37500 37500 37500 37500 0
257 20250214 144600 741937300 37500 37500 37500 37500 0
258 20250214 144500 741937300 37500 37500 37500 37500 10
259 20250214 144400 741562300 37500 37500 37500 37500 0
260 20250214 144300 741562300 37500 37450 37500 37450 10
261 20250214 144200 741187700 37500 37500 37500 37500 2
262 20250214 144100 741112700 37450 37450 37450 37450 14
263 20250214 144000 740588400 37400 37450 37450 37400 28
264 20250214 143900 739540800 37450 37400 37450 37400 38
265 20250214 143800 738119450 37400 37450 37500 37400 209
266 20250214 143700 730302400 37450 37450 37450 37450 8
267 20250214 143600 730002800 37500 37450 37500 37450 4
268 20250214 143500 729852900 37450 37450 37450 37450 25
269 20250214 143400 728916650 37500 37500 37500 37450 424
270 20250214 143300 713017100 37550 37600 37600 37550 103
271 20250214 143200 709144550 37550 37600 37600 37550 13
272 20250214 143100 708656300 37550 37600 37600 37550 6
273 20250214 143000 708430900 37600 37550 37600 37550 3
274 20250214 142900 708318150 37500 37500 37500 37500 0
275 20250214 142800 708318150 37500 37550 37550 37500 468
276 20250214 142700 690766250 37600 37600 37600 37600 7
277 20250214 142600 690503050 37550 37550 37550 37550 12
278 20250214 142500 690052450 37600 37600 37600 37600 14
279 20250214 142400 689526050 37600 37600 37600 37600 1
280 20250214 142300 689488450 37600 37650 37650 37600 26
281 20250214 142200 688509600 37600 37600 37600 37600 2
282 20250214 142100 688434400 37600 37600 37600 37600 11
283 20250214 142000 688020800 37550 37550 37550 37550 17
284 20250214 141900 687382450 37600 37600 37600 37600 12
285 20250214 141800 686931250 37600 37600 37600 37600 24
286 20250214 141700 686028850 37600 37600 37600 37600 0
287 20250214 141600 686028850 37600 37600 37600 37600 3
288 20250214 141500 685916050 37600 37600 37600 37600 13
289 20250214 141400 685427250 37600 37600 37600 37600 16
290 20250214 141300 684825650 37600 37600 37600 37600 8
291 20250214 141200 684524850 37600 37600 37600 37600 5
292 20250214 141100 684336850 37600 37600 37600 37600 0
293 20250214 141000 684336850 37600 37600 37600 37600 0
294 20250214 140900 684336850 37600 37600 37600 37600 6
295 20250214 140800 684111250 37650 37650 37650 37650 2
296 20250214 140700 684035950 37650 37700 37700 37650 18
297 20250214 140600 683357750 37650 37650 37650 37650 7
298 20250214 140500 683094200 37600 37600 37600 37600 1
299 20250214 140400 683056600 37600 37650 37650 37600 54
300 20250214 140300 681024500 37550 37550 37550 37550 24
301 20250214 140200 680123300 37600 37600 37600 37600 0
302 20250214 140100 680123300 37600 37600 37650 37600 110
303 20250214 140000 675982150 37600 37600 37650 37600 10
304 20250214 135900 675606050 37600 37650 37650 37600 44
305 20250214 135800 673949950 37600 37550 37600 37550 8
306 20250214 135700 673649450 37600 37600 37600 37600 0
307 20250214 135600 673649450 37600 37550 37600 37550 7
308 20250214 135500 673386350 37600 37600 37650 37600 457
309 20250214 135400 656203050 37650 37650 37650 37650 1
310 20250214 135300 656165400 37650 37650 37650 37650 4
311 20250214 135200 656014800 37650 37650 37650 37650 2
312 20250214 135100 655939500 37650 37650 37650 37650 402
313 20250214 135000 640804200 37650 37650 37650 37650 1
314 20250214 134900 640766550 37650 37650 37650 37650 4
315 20250214 134800 640615950 37650 37600 37650 37600 6
316 20250214 134700 640390300 37650 37650 37700 37650 772
317 20250214 134600 611321000 37700 37650 37700 37650 57
318 20250214 134500 609173050 37700 37700 37700 37700 1
319 20250214 134400 609135350 37650 37700 37700 37650 140
320 20250214 134300 603857750 37700 37700 37700 37700 0
321 20250214 134200 603857750 37700 37700 37700 37700 1
322 20250214 134100 603820050 37700 37700 37700 37700 10
323 20250214 134000 603443050 37700 37700 37700 37700 10
324 20250214 133900 603066050 37700 37700 37700 37700 10
325 20250214 133800 602689050 37650 37650 37650 37650 14
326 20250214 133700 602161950 37650 37650 37650 37650 0
327 20250214 133600 602161950 37650 37650 37650 37650 0
328 20250214 133500 602161950 37650 37650 37650 37650 0
329 20250214 133400 602161950 37650 37650 37650 37650 0
330 20250214 133300 602161950 37650 37650 37650 37650 0
331 20250214 133200 602161950 37650 37700 37700 37650 23
332 20250214 133100 601294900 37600 37650 37650 37600 19
333 20250214 133000 600580300 37650 37650 37650 37600 5
334 20250214 132900 600392100 37700 37700 37700 37700 1
335 20250214 132800 600354400 37650 37700 37700 37650 14
336 20250214 132700 599827100 37700 37700 37700 37700 24
337 20250214 132600 598922300 37750 37750 37750 37750 2
338 20250214 132500 598846800 37700 37650 37700 37650 76
339 20250214 132400 595984550 37700 37700 37700 37700 278
340 20250214 132300 585503950 37650 37650 37650 37650 22
341 20250214 132200 584675650 37700 37700 37700 37700 2
342 20250214 132100 584600250 37700 37650 37700 37650 5
343 20250214 132000 584411850 37700 37700 37700 37700 1
344 20250214 131900 584374150 37700 37700 37700 37700 12
345 20250214 131800 583921750 37700 37700 37700 37700 12
346 20250214 131700 583469350 37650 37700 37700 37650 12
347 20250214 131600 583017050 37700 37700 37700 37700 36
348 20250214 131500 581659850 37700 37700 37700 37700 5
349 20250214 131400 581471350 37650 37700 37700 37650 3
350 20250214 131300 581358300 37650 37700 37700 37650 3
351 20250214 131200 581245300 37700 37650 37700 37650 82
352 20250214 131100 578154300 37700 37700 37700 37700 23
353 20250214 131000 577287200 37650 37650 37650 37650 0
354 20250214 130900 577287200 37650 37650 37650 37650 10
355 20250214 130800 576910700 37600 37600 37600 37600 0
356 20250214 130700 576910700 37600 37650 37650 37600 88
357 20250214 130600 573597900 37750 37750 37750 37750 2
358 20250214 130500 573522400 37650 37650 37650 37650 3
359 20250214 130400 573409450 37750 37750 37750 37750 0
360 20250214 130300 573409450 37750 37750 37750 37750 0
361 20250214 130200 573409450 37750 37750 37750 37750 124
362 20250214 130100 568728450 37700 37700 37700 37700 0
363 20250214 130000 568728450 37700 37700 37750 37700 68
364 20250214 125900 566164750 37700 37750 37750 37700 51
365 20250214 125800 564240550 37750 37650 37750 37650 182
366 20250214 125700 557378400 37650 37650 37650 37650 79
367 20250214 125600 554404050 37700 37700 37700 37700 0
368 20250214 125500 554404050 37700 37550 37700 37550 1502
369 20250214 125400 497971650 37500 37500 37500 37500 1
370 20250214 125300 497934150 37500 37500 37500 37500 200
371 20250214 125200 490434150 37500 37500 37500 37500 0
372 20250214 125100 490434150 37500 37500 37500 37500 10
373 20250214 125000 490059150 37500 37500 37500 37500 8
374 20250214 124900 489759150 37500 37500 37500 37500 0
375 20250214 124800 489759150 37500 37500 37500 37500 0
376 20250214 124700 489759150 37500 37500 37500 37500 0
377 20250214 124600 489759150 37500 37500 37500 37500 0
378 20250214 124500 489759150 37500 37500 37500 37500 1
379 20250214 124400 489721650 37500 37500 37500 37500 30
380 20250214 124300 488596650 37500 37500 37500 37500 0
381 20250214 124200 488596650 37500 37500 37500 37500 10
382 20250214 124100 488221650 37500 37500 37500 37500 9
383 20250214 124000 487884150 37500 37500 37500 37500 100
384 20250214 123900 484134150 37500 37500 37500 37500 0
385 20250214 123800 484134150 37500 37500 37500 37500 0
386 20250214 123700 484134150 37500 37500 37500 37500 0
387 20250214 123600 484134150 37500 37500 37500 37500 0
388 20250214 123500 484134150 37500 37500 37500 37500 1
389 20250214 123400 484096650 37500 37500 37500 37500 0
390 20250214 123300 484096650 37500 37500 37500 37500 20
391 20250214 123200 483346650 37500 37500 37500 37500 13
392 20250214 123100 482859150 37500 37500 37500 37500 0
393 20250214 123000 482859150 37500 37500 37500 37500 7
394 20250214 122900 482596650 37500 37500 37500 37500 4
395 20250214 122800 482446650 37500 37500 37500 37500 9
396 20250214 122700 482109150 37550 37550 37550 37550 0
397 20250214 122600 482109150 37550 37550 37550 37550 1
398 20250214 122500 482071600 37500 37500 37500 37500 0
399 20250214 122400 482071600 37500 37500 37500 37500 0
400 20250214 122300 482071600 37500 37500 37500 37500 12
401 20250214 122200 481621600 37550 37550 37550 37550 0
402 20250214 122100 481621600 37550 37550 37550 37550 0
403 20250214 122000 481621600 37550 37550 37550 37550 1
404 20250214 121900 481584050 37500 37500 37500 37500 9
405 20250214 121800 481246550 37550 37550 37550 37550 10
406 20250214 121700 480871050 37500 37500 37500 37500 259
407 20250214 121600 471158550 37500 37500 37500 37500 9
408 20250214 121500 470821050 37500 37500 37500 37500 39
409 20250214 121400 469358550 37550 37550 37550 37550 1
410 20250214 121300 469321000 37450 37450 37450 37450 1
411 20250214 121200 469283550 37450 37450 37450 37450 0
412 20250214 121100 469283550 37450 37500 37500 37450 25
413 20250214 121000 468346500 37500 37500 37500 37450 164
414 20250214 120900 462196700 37500 37500 37500 37500 1
415 20250214 120800 462159200 37550 37500 37550 37500 5
416 20250214 120700 461971500 37500 37500 37500 37500 7
417 20250214 120600 461709000 37500 37500 37500 37500 10
418 20250214 120500 461334000 37500 37500 37500 37500 71
419 20250214 120400 458671500 37500 37500 37500 37500 9
420 20250214 120300 458334000 37550 37550 37550 37550 0
421 20250214 120200 458334000 37550 37550 37550 37550 1
422 20250214 120100 458296450 37550 37550 37550 37500 27
423 20250214 120000 457283250 37550 37550 37550 37550 0
424 20250214 115900 457283250 37550 37550 37550 37550 0
425 20250214 115800 457283250 37550 37550 37550 37550 0
426 20250214 115700 457283250 37550 37550 37550 37550 1
427 20250214 115600 457245700 37550 37550 37550 37550 0
428 20250214 115500 457245700 37550 37450 37550 37450 105
429 20250214 115400 453305100 37500 37500 37500 37500 183
430 20250214 115300 446442600 37500 37500 37500 37500 5
431 20250214 115200 446255100 37450 37450 37450 37450 34
432 20250214 115100 444981800 37450 37450 37450 37450 4
433 20250214 115000 444832000 37450 37450 37450 37450 0
434 20250214 114900 444832000 37450 37450 37450 37450 0
435 20250214 114800 444832000 37450 37450 37450 37450 5
436 20250214 114700 444644750 37450 37500 37500 37450 74
437 20250214 114600 441869950 37450 37450 37450 37450 0
438 20250214 114500 441869950 37450 37500 37500 37450 64
439 20250214 114400 439470650 37500 37500 37500 37500 0
440 20250214 114300 439470650 37500 37500 37500 37500 37
441 20250214 114200 438083150 37500 37500 37500 37500 1
442 20250214 114100 438045650 37500 37500 37500 37500 0
443 20250214 114000 438045650 37500 37400 37500 37400 190
444 20250214 113900 430938450 37500 37500 37500 37500 16
445 20250214 113800 430338450 37500 37550 37550 37500 37
446 20250214 113700 428950750 37550 37550 37550 37550 5
447 20250214 113600 428763000 37450 37450 37450 37450 7
448 20250214 113500 428500850 37450 37400 37500 37400 641
449 20250214 113400 404505250 37400 37400 37400 37400 0
450 20250214 113300 404505250 37400 37400 37400 37400 5
451 20250214 113200 404318250 37350 37350 37350 37350 0
452 20250214 113100 404318250 37350 37300 37350 37300 89
453 20250214 113000 400997750 37300 37300 37300 37300 1
454 20250214 112900 400960450 37250 37250 37250 37250 0
455 20250214 112800 400960450 37250 37250 37250 37250 0
456 20250214 112700 400960450 37250 37250 37250 37250 1
457 20250214 112600 400923200 37250 37250 37250 37250 0
458 20250214 112500 400923200 37250 37250 37250 37250 18
459 20250214 112400 400252700 37250 37200 37250 37200 60
460 20250214 112300 398017950 37100 37100 37100 37100 2
461 20250214 112200 397943750 37100 37100 37100 37100 0
462 20250214 112100 397943750 37100 37100 37100 37100 0
463 20250214 112000 397943750 37100 37100 37100 37100 0
464 20250214 111900 397943750 37100 37100 37100 37100 9
465 20250214 111800 397609850 37250 37250 37250 37250 0
466 20250214 111700 397609850 37250 37250 37250 37250 55
467 20250214 111600 395561100 37250 37250 37250 37250 0
468 20250214 111500 395561100 37250 37250 37250 37250 0
469 20250214 111400 395561100 37250 37250 37250 37250 0
470 20250214 111300 395561100 37250 37250 37250 37250 0
471 20250214 111200 395561100 37250 37250 37250 37250 52
472 20250214 111100 393624100 37250 37250 37250 37250 0
473 20250214 111000 393624100 37250 37250 37250 37250 0
474 20250214 110900 393624100 37250 37250 37250 37250 0
475 20250214 110800 393624100 37250 37250 37250 37250 0
476 20250214 110700 393624100 37250 37250 37250 37250 0
477 20250214 110600 393624100 37250 37150 37250 37000 77
478 20250214 110500 390769600 37250 37250 37250 37250 26
479 20250214 110400 389801100 37250 37300 37300 37250 18
480 20250214 110300 389130100 37200 37200 37200 37200 15
481 20250214 110200 388572100 37200 37200 37200 37200 8
482 20250214 110100 388274500 37200 37200 37200 37200 6
483 20250214 110000 388051300 37200 37250 37250 37200 37
484 20250214 105900 386673250 37300 37300 37300 37300 0
485 20250214 105800 386673250 37300 37300 37300 37300 100
486 20250214 105700 382943250 37200 37200 37200 37200 0
487 20250214 105600 382943250 37200 37200 37200 37200 1
488 20250214 105500 382906050 37200 37200 37200 37200 10
489 20250214 105400 382534050 37200 37200 37200 37200 30
490 20250214 105300 381418050 37200 37200 37200 37200 0
491 20250214 105200 381418050 37200 37200 37200 37200 9
492 20250214 105100 381083250 37200 37250 37250 37200 72
493 20250214 105000 378401400 37250 37150 37250 37150 66
494 20250214 104900 375948100 37150 37150 37150 37150 20
495 20250214 104800 375205100 37100 37100 37100 37100 8
496 20250214 104700 374908300 37100 37100 37100 37100 0
497 20250214 104600 374908300 37100 37100 37100 37100 0
498 20250214 104500 374908300 37100 37100 37100 37100 0
499 20250214 104400 374908300 37100 37100 37100 37100 0
500 20250214 104300 374908300 37100 37100 37100 37100 4
501 20250214 104200 374759900 37050 37050 37050 37050 0
502 20250214 104100 374759900 37050 37050 37050 37050 0
503 20250214 104000 374759900 37050 37050 37050 37050 2
504 20250214 103900 374685800 37050 37050 37050 37050 0
505 20250214 103800 374685800 37050 37050 37050 37050 18
506 20250214 103700 374018900 37100 37100 37100 37100 0
507 20250214 103600 374018900 37100 37100 37100 37100 44
508 20250214 103500 372386500 37050 37050 37050 37050 0
509 20250214 103400 372386500 37050 37050 37050 37050 0
510 20250214 103300 372386500 37050 37050 37050 37050 18
511 20250214 103200 371719600 37050 37050 37050 37050 2
512 20250214 103100 371645500 37050 37050 37050 37050 1
513 20250214 103000 371608450 37050 37050 37050 37050 6
514 20250214 102900 371386150 36950 36950 36950 36950 0
515 20250214 102800 371386150 36950 36950 36950 36950 15
516 20250214 102700 370831900 36950 36950 36950 36950 0
517 20250214 102600 370831900 36950 36950 36950 36950 401
518 20250214 102500 356014950 36950 37000 37000 36950 103
519 20250214 102400 352208950 37000 37050 37100 37000 21
520 20250214 102300 351431300 37050 37100 37100 37050 50
521 20250214 102200 349576850 37150 37150 37150 37150 0
522 20250214 102100 349576850 37150 37000 37150 36950 32
523 20250214 102000 348393850 37100 37100 37100 37100 7
524 20250214 101900 348134150 37050 37050 37050 37050 18
525 20250214 101800 347467250 37000 37000 37000 37000 0
526 20250214 101700 347467250 37000 37000 37000 37000 0
527 20250214 101600 347467250 37000 37000 37000 37000 17
528 20250214 101500 346838250 36950 36950 36950 36950 17
529 20250214 101400 346210100 36950 36950 36950 36950 21
530 20250214 101300 345434150 36950 36950 36950 36950 0
531 20250214 101200 345434150 36950 36950 36950 36950 0
532 20250214 101100 345434150 36950 36950 36950 36950 5
533 20250214 101000 345249400 37000 37050 37050 37000 22
534 20250214 100900 344435000 37050 37050 37050 37050 9
535 20250214 100800 344101550 36850 36850 36850 36850 0
536 20250214 100700 344101550 36850 36900 36900 36850 100
537 20250214 100600 340415600 37000 36900 37000 36900 690
538 20250214 100500 314953800 36950 37100 37100 36950 50
539 20250214 100400 313104250 37000 37000 37000 37000 0
540 20250214 100300 313104250 37000 36950 37100 36950 216
541 20250214 100200 305122850 36950 37000 37050 36950 675
542 20250214 100100 280177700 36950 37000 37000 36950 63
543 20250214 100000 277847150 37000 36950 37150 36950 13
544 20250214 095900 277365550 36950 36950 36950 36950 8
545 20250214 095800 277069950 36950 37100 37100 36900 1714
546 20250214 095700 213689550 37050 37200 37200 37050 45
547 20250214 095600 212018950 37150 37150 37150 37150 11
548 20250214 095500 211610300 37150 37150 37150 37150 0
549 20250214 095400 211610300 37150 37150 37150 37150 8
550 20250214 095300 211313100 37150 37150 37150 37150 4
551 20250214 095200 211164500 37150 37050 37150 37050 93
552 20250214 095100 207718750 36950 36950 36950 36950 129
553 20250214 095000 202952200 36950 36950 36950 36950 70
554 20250214 094900 200365700 37000 37100 37100 37000 245
555 20250214 094800 191299900 37200 37050 37200 37050 49
556 20250214 094700 189484300 37200 37050 37200 37050 12
557 20250214 094600 189038500 37100 37100 37100 37100 3
558 20250214 094500 188927200 37050 37000 37050 37000 219
559 20250214 094400 180813750 37100 37000 37100 37000 16
560 20250214 094300 180221650 37050 37050 37050 37050 9
561 20250214 094200 179888200 37150 37150 37150 36950 92
562 20250214 094100 176486400 37150 37150 37150 37150 15
563 20250214 094000 175929150 37000 37000 37050 37000 208
564 20250214 093900 168231750 37000 37050 37050 37000 481
565 20250214 093800 150424050 37300 37100 37300 37100 10
566 20250214 093700 150052050 37100 37300 37300 37100 48
567 20250214 093600 148271050 37300 37150 37300 37150 28
568 20250214 093500 147230700 37300 37300 37300 37300 2
569 20250214 093400 147156100 37300 37200 37300 37200 28
570 20250214 093300 146113700 37100 37100 37100 37100 0
571 20250214 093200 146113700 37100 37100 37100 37100 0
572 20250214 093100 146113700 37100 37100 37100 37100 0
573 20250214 093000 146113700 37100 37250 37250 37100 1001
574 20250214 092900 108959150 37300 37300 37300 37150 86
575 20250214 092800 105760450 37300 37300 37300 37300 19
576 20250214 092700 105051750 37200 37200 37200 37200 32
577 20250214 092600 103861350 37150 37150 37150 37150 0
578 20250214 092500 103861350 37150 37150 37150 37150 0
579 20250214 092400 103861350 37150 37200 37200 37150 25
580 20250214 092300 102931850 37250 37250 37250 37250 0
581 20250214 092200 102931850 37250 37250 37250 37200 311
582 20250214 092100 91347550 37200 37200 37200 37200 0
583 20250214 092000 91347550 37200 37250 37250 37200 349
584 20250214 091900 78353300 37250 37450 37450 37250 143
585 20250214 091800 73014200 37350 37450 37450 37350 40
586 20250214 091700 71518400 37450 37450 37450 37450 27
587 20250214 091600 70507250 37450 37450 37450 37450 9
588 20250214 091500 70170200 37500 37400 37500 37400 5
589 20250214 091400 69982800 37400 37450 37450 37350 23
590 20250214 091300 69123150 37400 37400 37400 37400 35
591 20250214 091200 67814150 37500 37450 37500 37450 542
592 20250214 091100 47514850 37450 37450 37500 37450 22
593 20250214 091000 46690900 37250 37300 37400 37250 64
594 20250214 090900 44303150 37300 37250 37300 37250 40
595 20250214 090800 42812200 37250 37300 37300 37250 101
596 20250214 090700 39049900 37250 37200 37250 37200 285
597 20250214 090600 28434050 37250 37250 37250 37250 1
598 20250214 090500 28396800 37100 37100 37150 37050 123
599 20250214 090400 23835150 37250 37100 37250 37100 12
600 20250214 090300 23388450 37050 37200 37300 37050 183
601 20250214 090200 16586000 37250 37050 37300 37050 162
602 20250214 090100 10553800 37050 37150 37150 37050 108
603 20250214 090000 6548800 37200 37200 37250 37150 160