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

605
016800/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190300,69774150,41300,41300,41300,41300,75
20250214,190200,69774150,41300,41300,41300,41300,0
20250214,190100,69774150,41300,41300,41300,41300,0
20250214,190000,69774150,41300,41300,41300,41300,0
20250214,185900,69774150,41300,41300,41300,41300,0
20250214,185800,69774150,41300,41300,41300,41300,0
20250214,185700,69774150,41300,41300,41300,41300,0
20250214,185600,69774150,41300,41300,41300,41300,0
20250214,185500,69774150,41300,41300,41300,41300,0
20250214,185400,69774150,41300,41300,41300,41300,0
20250214,185300,69774150,41300,41300,41300,41300,0
20250214,185200,69774150,41300,41300,41300,41300,0
20250214,185100,69774150,41300,41300,41300,41300,0
20250214,185000,69774150,41300,41300,41300,41300,0
20250214,184900,69774150,41300,41300,41300,41300,0
20250214,184800,69774150,41300,41300,41300,41300,0
20250214,184700,69774150,41300,41300,41300,41300,0
20250214,184600,69774150,41300,41300,41300,41300,0
20250214,184500,69774150,41300,41300,41300,41300,0
20250214,184400,69774150,41300,41300,41300,41300,0
20250214,184300,69774150,41300,41300,41300,41300,0
20250214,184200,69774150,41300,41300,41300,41300,0
20250214,184100,69774150,41300,41300,41300,41300,0
20250214,184000,69774150,41300,41300,41300,41300,0
20250214,183900,69774150,41300,41300,41300,41300,0
20250214,183800,69774150,41300,41300,41300,41300,0
20250214,183700,69774150,41300,41300,41300,41300,0
20250214,183600,69774150,41300,41300,41300,41300,0
20250214,183500,69774150,41300,41300,41300,41300,0
20250214,183400,69774150,41300,41300,41300,41300,0
20250214,183300,69774150,41300,41300,41300,41300,75
20250214,183200,69774150,41300,41300,41300,41300,0
20250214,183100,69774150,41300,41300,41300,41300,0
20250214,183000,69774150,41300,41300,41300,41300,0
20250214,182900,69774150,41300,41300,41300,41300,0
20250214,182800,69774150,41300,41300,41300,41300,0
20250214,182700,69774150,41300,41300,41300,41300,0
20250214,182600,69774150,41300,41300,41300,41300,0
20250214,182500,69774150,41300,41300,41300,41300,0
20250214,182400,69774150,41300,41300,41300,41300,0
20250214,182300,69774150,41300,41300,41300,41300,0
20250214,182200,69774150,41300,41300,41300,41300,0
20250214,182100,69774150,41300,41300,41300,41300,0
20250214,182000,69774150,41300,41300,41300,41300,0
20250214,181900,69774150,41300,41300,41300,41300,0
20250214,181800,69774150,41300,41300,41300,41300,0
20250214,181700,69774150,41300,41300,41300,41300,0
20250214,181600,69774150,41300,41300,41300,41300,0
20250214,181500,69774150,41300,41300,41300,41300,0
20250214,181400,69774150,41300,41300,41300,41300,0
20250214,181300,69774150,41300,41300,41300,41300,0
20250214,181200,69774150,41300,41300,41300,41300,0
20250214,181100,69774150,41300,41300,41300,41300,0
20250214,181000,69774150,41300,41300,41300,41300,0
20250214,180900,69774150,41300,41300,41300,41300,0
20250214,180800,69774150,41300,41300,41300,41300,0
20250214,180700,69774150,41300,41300,41300,41300,0
20250214,180600,69774150,41300,41300,41300,41300,0
20250214,180500,69774150,41300,41300,41300,41300,0
20250214,180400,69774150,41300,41300,41300,41300,0
20250214,180300,69774150,41300,41300,41300,41300,75
20250214,180200,69774150,41300,41300,41300,41300,0
20250214,180100,69774150,41300,41300,41300,41300,0
20250214,180000,69774150,41300,41300,41300,41300,0
20250214,175900,69774150,41300,41300,41300,41300,0
20250214,175800,69774150,41300,41300,41300,41300,0
20250214,175700,69774150,41300,41300,41300,41300,0
20250214,175600,69774150,41300,41300,41300,41300,0
20250214,175500,69774150,41300,41300,41300,41300,0
20250214,175400,69774150,41300,41300,41300,41300,0
20250214,175300,69774150,41300,41300,41300,41300,0
20250214,175200,69774150,41300,41300,41300,41300,0
20250214,175100,69774150,41300,41300,41300,41300,0
20250214,175000,69774150,41300,41300,41300,41300,0
20250214,174900,69774150,41300,41300,41300,41300,0
20250214,174800,69774150,41300,41300,41300,41300,0
20250214,174700,69774150,41300,41300,41300,41300,0
20250214,174600,69774150,41300,41300,41300,41300,0
20250214,174500,69774150,41300,41300,41300,41300,0
20250214,174400,69774150,41300,41300,41300,41300,0
20250214,174300,69774150,41300,41300,41300,41300,0
20250214,174200,69774150,41300,41300,41300,41300,0
20250214,174100,69774150,41300,41300,41300,41300,0
20250214,174000,69774150,41300,41300,41300,41300,0
20250214,173900,69774150,41300,41300,41300,41300,0
20250214,173800,69774150,41300,41300,41300,41300,0
20250214,173700,69774150,41300,41300,41300,41300,0
20250214,173600,69774150,41300,41300,41300,41300,0
20250214,173500,69774150,41300,41300,41300,41300,0
20250214,173400,69774150,41300,41300,41300,41300,0
20250214,173300,69774150,41300,41300,41300,41300,75
20250214,173200,69774150,41300,41300,41300,41300,0
20250214,173100,69774150,41300,41300,41300,41300,0
20250214,173000,69774150,41300,41300,41300,41300,0
20250214,172900,69774150,41300,41300,41300,41300,0
20250214,172800,69774150,41300,41300,41300,41300,0
20250214,172700,69774150,41300,41300,41300,41300,0
20250214,172600,69774150,41300,41300,41300,41300,0
20250214,172500,69774150,41300,41300,41300,41300,0
20250214,172400,69774150,41300,41300,41300,41300,0
20250214,172300,69774150,41300,41300,41300,41300,0
20250214,172200,69774150,41300,41300,41300,41300,0
20250214,172100,69774150,41300,41300,41300,41300,0
20250214,172000,69774150,41300,41300,41300,41300,0
20250214,171900,69774150,41300,41300,41300,41300,0
20250214,171800,69774150,41300,41300,41300,41300,0
20250214,171700,69774150,41300,41300,41300,41300,0
20250214,171600,69774150,41300,41300,41300,41300,0
20250214,171500,69774150,41300,41300,41300,41300,0
20250214,171400,69774150,41300,41300,41300,41300,0
20250214,171300,69774150,41300,41300,41300,41300,0
20250214,171200,69774150,41300,41300,41300,41300,0
20250214,171100,69774150,41300,41300,41300,41300,0
20250214,171000,69774150,41300,41300,41300,41300,0
20250214,170900,69774150,41300,41300,41300,41300,0
20250214,170800,69774150,41300,41300,41300,41300,0
20250214,170700,69774150,41300,41300,41300,41300,0
20250214,170600,69774150,41300,41300,41300,41300,0
20250214,170500,69774150,41300,41300,41300,41300,0
20250214,170400,69774150,41300,41300,41300,41300,0
20250214,170300,69774150,41300,41300,41300,41300,75
20250214,170200,69774150,41300,41300,41300,41300,0
20250214,170100,69774150,41300,41300,41300,41300,0
20250214,170000,69774150,41300,41300,41300,41300,0
20250214,165900,69774150,41300,41300,41300,41300,0
20250214,165800,69774150,41300,41300,41300,41300,0
20250214,165700,69774150,41300,41300,41300,41300,0
20250214,165600,69774150,41300,41300,41300,41300,0
20250214,165500,69774150,41300,41300,41300,41300,0
20250214,165400,69774150,41300,41300,41300,41300,0
20250214,165300,69774150,41300,41300,41300,41300,0
20250214,165200,69774150,41300,41300,41300,41300,0
20250214,165100,69774150,41300,41300,41300,41300,0
20250214,165000,69774150,41300,41300,41300,41300,0
20250214,164900,69774150,41300,41300,41300,41300,0
20250214,164800,69774150,41300,41300,41300,41300,0
20250214,164700,69774150,41300,41300,41300,41300,0
20250214,164600,69774150,41300,41300,41300,41300,0
20250214,164500,69774150,41300,41300,41300,41300,0
20250214,164400,69774150,41300,41300,41300,41300,0
20250214,164300,69774150,41300,41300,41300,41300,0
20250214,164200,69774150,41300,41300,41300,41300,0
20250214,164100,69774150,41300,41300,41300,41300,0
20250214,164000,69774150,41300,41300,41300,41300,0
20250214,163900,69774150,41300,41300,41300,41300,0
20250214,163800,69774150,41300,41300,41300,41300,0
20250214,163700,69774150,41300,41300,41300,41300,0
20250214,163600,69774150,41300,41300,41300,41300,0
20250214,163500,69774150,41300,41300,41300,41300,0
20250214,163400,69774150,41300,41300,41300,41300,0
20250214,163300,69774150,41300,41300,41300,41300,75
20250214,163200,69774150,41300,41300,41300,41300,0
20250214,163100,69774150,41300,41300,41300,41300,0
20250214,163000,69774150,41300,41300,41300,41300,0
20250214,162900,69774150,41300,41300,41300,41300,0
20250214,162800,69774150,41300,41300,41300,41300,0
20250214,162700,69774150,41300,41300,41300,41300,0
20250214,162600,69774150,41300,41300,41300,41300,0
20250214,162500,69774150,41300,41300,41300,41300,0
20250214,162400,69774150,41300,41300,41300,41300,0
20250214,162300,69774150,41300,41300,41300,41300,0
20250214,162200,69774150,41300,41300,41300,41300,0
20250214,162100,69774150,41300,41300,41300,41300,0
20250214,162000,69774150,41300,41300,41300,41300,0
20250214,161900,69774150,41300,41300,41300,41300,0
20250214,161800,69774150,41300,41300,41300,41300,0
20250214,161700,69774150,41300,41300,41300,41300,0
20250214,161600,69774150,41300,41300,41300,41300,0
20250214,161500,69774150,41300,41300,41300,41300,0
20250214,161400,69774150,41300,41300,41300,41300,0
20250214,161300,69774150,41300,41300,41300,41300,0
20250214,161200,69774150,41300,41300,41300,41300,0
20250214,161100,69774150,41300,41300,41300,41300,0
20250214,161000,69774150,41300,41300,41300,41300,0
20250214,160900,69774150,41300,41300,41300,41300,0
20250214,160800,69774150,41300,41300,41300,41300,0
20250214,160700,69774150,41300,41300,41300,41300,0
20250214,160600,69774150,41300,41300,41300,41300,0
20250214,160500,69774150,41300,41300,41300,41300,0
20250214,160400,69774150,41300,41300,41300,41300,0
20250214,160300,69774150,41300,41300,41300,41300,75
20250214,160200,69774150,41300,41300,41300,41300,0
20250214,160100,69774150,41300,41300,41300,41300,0
20250214,160000,69774150,41300,41300,41300,41300,0
20250214,155900,69774150,41300,41300,41300,41300,0
20250214,155800,69774150,41300,41300,41300,41300,0
20250214,155700,69774150,41300,41300,41300,41300,0
20250214,155600,69774150,41300,41300,41300,41300,0
20250214,155500,69774150,41300,41300,41300,41300,0
20250214,155400,69774150,41300,41300,41300,41300,0
20250214,155300,69774150,41300,41300,41300,41300,0
20250214,155200,69774150,41300,41300,41300,41300,0
20250214,155100,69774150,41300,41300,41300,41300,0
20250214,155000,69774150,41300,41300,41300,41300,0
20250214,154900,69774150,41300,41300,41300,41300,0
20250214,154800,69774150,41300,41300,41300,41300,0
20250214,154700,69774150,41300,41300,41300,41300,0
20250214,154600,69774150,41300,41300,41300,41300,0
20250214,154500,69774150,41300,41300,41300,41300,0
20250214,154400,69774150,41300,41300,41300,41300,0
20250214,154300,69774150,41300,41300,41300,41300,0
20250214,154200,69774150,41300,41300,41300,41300,0
20250214,154100,69774150,41300,41300,41300,41300,0
20250214,154000,69774150,41300,41300,41300,41300,0
20250214,153900,69774150,41300,41300,41300,41300,0
20250214,153800,69774150,41300,41300,41300,41300,0
20250214,153700,69774150,41300,41300,41300,41300,0
20250214,153600,69774150,41300,41300,41300,41300,0
20250214,153500,69774150,41300,41300,41300,41300,0
20250214,153400,69774150,41300,41300,41300,41300,0
20250214,153300,69774150,41300,41300,41300,41300,75
20250214,153200,69774150,41300,41300,41300,41300,0
20250214,153100,69774150,41300,41300,41300,41300,0
20250214,153000,69774150,41300,41300,41300,41300,75
20250214,152900,66676650,41850,41850,41850,41850,0
20250214,152800,66676650,41850,41850,41850,41850,0
20250214,152700,66676650,41850,41850,41850,41850,0
20250214,152600,66676650,41850,41850,41850,41850,0
20250214,152500,66676650,41850,41850,41850,41850,0
20250214,152400,66676650,41850,41850,41850,41850,0
20250214,152300,66676650,41850,41850,41850,41850,0
20250214,152200,66676650,41850,41850,41850,41850,0
20250214,152100,66676650,41850,41850,41850,41850,0
20250214,152000,66676650,41850,41850,41850,41850,0
20250214,151900,66676650,41850,41850,41850,41850,1
20250214,151800,66634800,41650,41650,41650,41650,0
20250214,151700,66634800,41650,41650,41650,41650,0
20250214,151600,66634800,41650,41650,41650,41650,0
20250214,151500,66634800,41650,41650,41650,41650,1
20250214,151400,66593150,41850,41850,41850,41850,0
20250214,151300,66593150,41850,41850,41850,41850,1
20250214,151200,66551300,41550,41550,41550,41550,0
20250214,151100,66551300,41550,41550,41550,41550,0
20250214,151000,66551300,41550,41550,41550,41550,0
20250214,150900,66551300,41550,41550,41550,41550,0
20250214,150800,66551300,41550,41550,41550,41550,0
20250214,150700,66551300,41550,41550,41550,41550,0
20250214,150600,66551300,41550,41550,41550,41550,0
20250214,150500,66551300,41550,41550,41550,41550,0
20250214,150400,66551300,41550,41550,41550,41550,1
20250214,150300,66509750,41850,41850,41850,41850,0
20250214,150200,66509750,41850,41850,41850,41850,0
20250214,150100,66509750,41850,41850,41850,41850,0
20250214,150000,66509750,41850,41850,41850,41850,0
20250214,145900,66509750,41850,41850,41850,41850,1
20250214,145800,66467900,41550,41550,41550,41550,0
20250214,145700,66467900,41550,41550,41550,41550,0
20250214,145600,66467900,41550,41550,41550,41550,0
20250214,145500,66467900,41550,41550,41550,41550,0
20250214,145400,66467900,41550,41550,41550,41550,0
20250214,145300,66467900,41550,41550,41550,41550,1
20250214,145200,66426350,41850,41850,41850,41850,0
20250214,145100,66426350,41850,41850,41850,41850,0
20250214,145000,66426350,41850,41850,41850,41850,0
20250214,144900,66426350,41850,41850,41850,41850,0
20250214,144800,66426350,41850,41850,41850,41850,0
20250214,144700,66426350,41850,41850,41850,41850,6
20250214,144600,66175250,41550,41550,41550,41550,1
20250214,144500,66133700,41500,41500,41500,41500,0
20250214,144400,66133700,41500,41500,41500,41500,0
20250214,144300,66133700,41500,41500,41500,41500,0
20250214,144200,66133700,41500,41500,41500,41500,1
20250214,144100,66092200,41500,41500,41500,41500,0
20250214,144000,66092200,41500,41500,41500,41500,0
20250214,143900,66092200,41500,41500,41500,41500,0
20250214,143800,66092200,41500,41500,41500,41500,0
20250214,143700,66092200,41500,41500,41500,41500,0
20250214,143600,66092200,41500,41500,41500,41500,0
20250214,143500,66092200,41500,41500,41500,41500,0
20250214,143400,66092200,41500,41500,41500,41500,0
20250214,143300,66092200,41500,41500,41500,41500,0
20250214,143200,66092200,41500,41500,41500,41500,0
20250214,143100,66092200,41500,41500,41500,41500,1
20250214,143000,66050700,41500,41500,41500,41500,0
20250214,142900,66050700,41500,41500,41500,41500,0
20250214,142800,66050700,41500,41500,41500,41500,0
20250214,142700,66050700,41500,41500,41500,41500,0
20250214,142600,66050700,41500,41500,41500,41500,0
20250214,142500,66050700,41500,41500,41500,41500,0
20250214,142400,66050700,41500,41500,41500,41500,0
20250214,142300,66050700,41500,41500,41500,41500,0
20250214,142200,66050700,41500,41500,41500,41500,0
20250214,142100,66050700,41500,41500,41500,41500,0
20250214,142000,66050700,41500,41500,41500,41500,1
20250214,141900,66009200,41800,41800,41800,41800,0
20250214,141800,66009200,41800,41800,41800,41800,0
20250214,141700,66009200,41800,41800,41800,41800,0
20250214,141600,66009200,41800,41800,41800,41800,0
20250214,141500,66009200,41800,41800,41800,41800,0
20250214,141400,66009200,41800,41800,41800,41800,3
20250214,141300,65883800,41800,41800,41800,41800,1
20250214,141200,65842000,41850,41850,41850,41850,1
20250214,141100,65800150,41500,41500,41500,41500,0
20250214,141000,65800150,41500,41500,41500,41500,0
20250214,140900,65800150,41500,41500,41500,41500,1
20250214,140800,65758650,41600,41600,41600,41600,0
20250214,140700,65758650,41600,41600,41600,41600,0
20250214,140600,65758650,41600,41600,41600,41600,0
20250214,140500,65758650,41600,41600,41600,41600,0
20250214,140400,65758650,41600,41600,41600,41600,0
20250214,140300,65758650,41600,41600,41600,41600,0
20250214,140200,65758650,41600,41600,41600,41600,0
20250214,140100,65758650,41600,41600,41600,41600,0
20250214,140000,65758650,41600,41600,41600,41600,0
20250214,135900,65758650,41600,41600,41600,41600,0
20250214,135800,65758650,41600,41600,41600,41600,1
20250214,135700,65717050,41600,41600,41600,41600,0
20250214,135600,65717050,41600,41600,41600,41600,0
20250214,135500,65717050,41600,41600,41600,41600,0
20250214,135400,65717050,41600,41600,41600,41600,0
20250214,135300,65717050,41600,41600,41600,41600,0
20250214,135200,65717050,41600,41600,41600,41600,0
20250214,135100,65717050,41600,41600,41600,41600,0
20250214,135000,65717050,41600,41600,41600,41600,0
20250214,134900,65717050,41600,41600,41600,41600,0
20250214,134800,65717050,41600,41600,41600,41600,1
20250214,134700,65675450,41600,41600,41600,41600,0
20250214,134600,65675450,41600,41600,41600,41600,0
20250214,134500,65675450,41600,41600,41600,41600,0
20250214,134400,65675450,41600,41600,41600,41600,0
20250214,134300,65675450,41600,41600,41600,41600,0
20250214,134200,65675450,41600,41600,41600,41600,0
20250214,134100,65675450,41600,41600,41600,41600,0
20250214,134000,65675450,41600,41600,41600,41600,0
20250214,133900,65675450,41600,41600,41600,41600,0
20250214,133800,65675450,41600,41600,41600,41600,0
20250214,133700,65675450,41600,41600,41600,41600,1
20250214,133600,65633850,41800,41800,41800,41800,0
20250214,133500,65633850,41800,41800,41800,41800,0
20250214,133400,65633850,41800,41800,41800,41800,0
20250214,133300,65633850,41800,41800,41800,41800,0
20250214,133200,65633850,41800,41800,41800,41800,0
20250214,133100,65633850,41800,41800,41800,41800,0
20250214,133000,65633850,41800,41800,41800,41800,0
20250214,132900,65633850,41800,41800,41800,41800,0
20250214,132800,65633850,41800,41800,41800,41800,0
20250214,132700,65633850,41800,41600,41800,41600,19
20250214,132600,64843250,41600,41600,41600,41600,1
20250214,132500,64801650,41950,41950,41950,41950,0
20250214,132400,64801650,41950,41950,41950,41950,0
20250214,132300,64801650,41950,41950,41950,41950,0
20250214,132200,64801650,41950,41950,41950,41950,0
20250214,132100,64801650,41950,41950,41950,41950,0
20250214,132000,64801650,41950,41950,41950,41950,1
20250214,131900,64759700,41450,41450,41450,41450,0
20250214,131800,64759700,41450,41450,41450,41450,0
20250214,131700,64759700,41450,41450,41450,41450,0
20250214,131600,64759700,41450,41450,41450,41450,0
20250214,131500,64759700,41450,41450,41450,41450,1
20250214,131400,64718250,41950,41950,41950,41950,0
20250214,131300,64718250,41950,41950,41950,41950,0
20250214,131200,64718250,41950,41950,41950,41950,0
20250214,131100,64718250,41950,41950,41950,41950,0
20250214,131000,64718250,41950,41850,41950,41850,2
20250214,130900,64634450,41400,41400,41400,41400,0
20250214,130800,64634450,41400,41550,41550,41400,48
20250214,130700,62644550,41600,41600,41600,41600,0
20250214,130600,62644550,41600,41600,41600,41600,0
20250214,130500,62644550,41600,41600,41600,41600,0
20250214,130400,62644550,41600,41650,41650,41600,46
20250214,130300,60729300,41900,41900,41900,41900,0
20250214,130200,60729300,41900,41900,41900,41900,0
20250214,130100,60729300,41900,41900,41900,41900,0
20250214,130000,60729300,41900,41900,41900,41900,0
20250214,125900,60729300,41900,41900,41900,41900,1
20250214,125800,60687400,41400,41400,41400,41400,0
20250214,125700,60687400,41400,41400,41400,41400,0
20250214,125600,60687400,41400,41400,41400,41400,0
20250214,125500,60687400,41400,41400,41400,41400,0
20250214,125400,60687400,41400,41400,41400,41400,0
20250214,125300,60687400,41400,41400,41400,41400,1
20250214,125200,60646000,41950,41950,41950,41950,0
20250214,125100,60646000,41950,41950,41950,41950,0
20250214,125000,60646000,41950,41950,41950,41950,0
20250214,124900,60646000,41950,41950,41950,41950,0
20250214,124800,60646000,41950,41950,41950,41950,0
20250214,124700,60646000,41950,41950,41950,41950,0
20250214,124600,60646000,41950,41950,41950,41950,0
20250214,124500,60646000,41950,41250,42100,41250,14
20250214,124400,60062000,41500,41550,41550,41500,44
20250214,124300,58234050,41550,41550,41550,41550,0
20250214,124200,58234050,41550,41550,41550,41550,1
20250214,124100,58192500,41550,42300,42300,41550,8
20250214,124000,57858650,41850,41350,41850,41350,20
20250214,123900,57024300,41300,41500,41500,40900,74
20250214,123800,53972050,41850,41850,41850,41850,0
20250214,123700,53972050,41850,41850,41850,41850,0
20250214,123600,53972050,41850,41850,41850,41850,0
20250214,123500,53972050,41850,41850,41850,41850,1
20250214,123400,53930200,41450,41450,41450,41450,0
20250214,123300,53930200,41450,41450,41450,41450,0
20250214,123200,53930200,41450,41450,41450,41450,1
20250214,123100,53888750,41850,41850,41850,41850,1
20250214,123000,53846900,41600,41600,41600,41600,0
20250214,122900,53846900,41600,41600,41600,41600,0
20250214,122800,53846900,41600,41500,41700,41500,67
20250214,122700,51060200,41400,41600,41600,41300,96
20250214,122600,47080800,41850,41650,41850,41500,186
20250214,122500,39350050,41700,41700,41700,41700,0
20250214,122400,39350050,41700,41800,41800,41700,40
20250214,122300,37681050,41800,41800,41800,41800,0
20250214,122200,37681050,41800,41800,41800,41800,0
20250214,122100,37681050,41800,41800,41800,41800,1
20250214,122000,37639250,41850,41850,41850,41850,2
20250214,121900,37555550,41850,41850,41850,41850,0
20250214,121800,37555550,41850,41850,41850,41850,0
20250214,121700,37555550,41850,41850,41850,41850,0
20250214,121600,37555550,41850,41850,41850,41850,0
20250214,121500,37555550,41850,41850,41850,41850,0
20250214,121400,37555550,41850,41850,41850,41850,0
20250214,121300,37555550,41850,41850,41850,41850,0
20250214,121200,37555550,41850,41850,41850,41850,0
20250214,121100,37555550,41850,41850,41850,41850,0
20250214,121000,37555550,41850,41900,41900,41850,2
20250214,120900,37471800,42100,41700,42100,41700,50
20250214,120800,35386400,41850,41850,41850,41850,0
20250214,120700,35386400,41850,41850,41850,41850,0
20250214,120600,35386400,41850,41850,41850,41850,0
20250214,120500,35386400,41850,41850,41850,41850,0
20250214,120400,35386400,41850,41850,41850,41850,0
20250214,120300,35386400,41850,41850,41850,41850,0
20250214,120200,35386400,41850,41850,41850,41850,0
20250214,120100,35386400,41850,41950,41950,41850,183
20250214,120000,27721050,41950,41950,41950,41950,19
20250214,115900,26924000,41950,42050,42050,41950,49
20250214,115800,24863650,41950,41950,41950,41950,0
20250214,115700,24863650,41950,41950,41950,41950,1
20250214,115600,24821700,41900,42300,42300,41900,6
20250214,115500,24569450,42150,42000,42150,41900,11
20250214,115400,24106750,41750,41750,41750,41750,0
20250214,115300,24106750,41750,41750,41750,41750,0
20250214,115200,24106750,41750,41850,41850,41750,51
20250214,115100,21977300,41950,41950,41950,41950,0
20250214,115000,21977300,41950,41950,41950,41950,48
20250214,114900,19963700,42200,41950,42200,41950,28
20250214,114800,18786850,41950,42000,42300,41950,92
20250214,114700,14921300,41950,42000,42000,41950,14
20250214,114600,14333950,42000,42000,42000,42000,2
20250214,114500,14249950,42000,42000,42000,42000,0
20250214,114400,14249950,42000,42000,42000,42000,0
20250214,114300,14249950,42000,42000,42000,42000,0
20250214,114200,14249950,42000,42000,42000,42000,0
20250214,114100,14249950,42000,42000,42000,42000,0
20250214,114000,14249950,42000,42000,42000,42000,8
20250214,113900,13913950,41850,41850,41850,41850,0
20250214,113800,13913950,41850,41850,41850,41850,0
20250214,113700,13913950,41850,41850,41850,41850,1
20250214,113600,13872100,42000,42000,42000,42000,0
20250214,113500,13872100,42000,42000,42000,42000,0
20250214,113400,13872100,42000,42000,42000,42000,0
20250214,113300,13872100,42000,42000,42000,42000,12
20250214,113200,13368100,41750,41650,41750,41650,57
20250214,113100,10988550,41900,42200,42200,41900,11
20250214,113000,10527350,41800,41850,41850,41700,42
20250214,112900,8771650,41850,41850,41850,41850,0
20250214,112800,8771650,41850,42000,42000,41850,6
20250214,112700,8519800,41900,41900,41900,41900,0
20250214,112600,8519800,41900,41900,41900,41900,1
20250214,112500,8477900,42200,42200,42200,42200,0
20250214,112400,8477900,42200,42200,42200,42200,0
20250214,112300,8477900,42200,42200,42200,42200,0
20250214,112200,8477900,42200,42200,42200,42200,0
20250214,112100,8477900,42200,42200,42200,42200,0
20250214,112000,8477900,42200,42200,42200,42200,0
20250214,111900,8477900,42200,42200,42200,42200,0
20250214,111800,8477900,42200,42200,42200,42200,0
20250214,111700,8477900,42200,42200,42200,42200,8
20250214,111600,8140300,41950,41950,41950,41950,1
20250214,111500,8098350,41950,41950,41950,41950,0
20250214,111400,8098350,41950,41950,41950,41950,0
20250214,111300,8098350,41950,41950,41950,41950,0
20250214,111200,8098350,41950,41950,41950,41950,0
20250214,111100,8098350,41950,41950,41950,41950,0
20250214,111000,8098350,41950,41950,41950,41950,0
20250214,110900,8098350,41950,41950,41950,41950,0
20250214,110800,8098350,41950,41950,41950,41950,0
20250214,110700,8098350,41950,41950,41950,41950,0
20250214,110600,8098350,41950,41950,41950,41950,0
20250214,110500,8098350,41950,41950,41950,41950,1
20250214,110400,8056400,42250,42250,42250,42250,0
20250214,110300,8056400,42250,42250,42250,42250,0
20250214,110200,8056400,42250,42250,42250,42250,0
20250214,110100,8056400,42250,42250,42250,42250,0
20250214,110000,8056400,42250,42250,42250,42250,0
20250214,105900,8056400,42250,42250,42250,42250,0
20250214,105800,8056400,42250,42250,42250,42250,0
20250214,105700,8056400,42250,42250,42250,42250,0
20250214,105600,8056400,42250,42250,42250,42250,15
20250214,105500,7422650,42250,42200,42250,42200,23
20250214,105400,6451050,42050,42050,42050,42050,1
20250214,105300,6409000,42050,42100,42100,42050,55
20250214,105200,4095900,42100,42100,42100,42100,0
20250214,105100,4095900,42100,42100,42100,42100,0
20250214,105000,4095900,42100,42100,42100,42100,0
20250214,104900,4095900,42100,42100,42100,42100,0
20250214,104800,4095900,42100,42100,42100,42100,0
20250214,104700,4095900,42100,42100,42100,42100,0
20250214,104600,4095900,42100,42100,42100,42100,0
20250214,104500,4095900,42100,42100,42100,42100,0
20250214,104400,4095900,42100,42100,42100,42100,0
20250214,104300,4095900,42100,42100,42100,42100,1
20250214,104200,4053800,42050,42050,42050,42050,0
20250214,104100,4053800,42050,42050,42050,42050,0
20250214,104000,4053800,42050,42050,42050,42050,0
20250214,103900,4053800,42050,42050,42050,42050,0
20250214,103800,4053800,42050,42050,42050,42050,0
20250214,103700,4053800,42050,42050,42050,42050,0
20250214,103600,4053800,42050,42050,42050,42050,0
20250214,103500,4053800,42050,42050,42050,42050,0
20250214,103400,4053800,42050,42050,42050,42050,0
20250214,103300,4053800,42050,42050,42050,42050,0
20250214,103200,4053800,42050,42050,42050,42050,1
20250214,103100,4011750,42050,42050,42050,42050,0
20250214,103000,4011750,42050,42050,42050,42050,0
20250214,102900,4011750,42050,42050,42050,42050,0
20250214,102800,4011750,42050,42050,42050,42050,0
20250214,102700,4011750,42050,42050,42050,42050,0
20250214,102600,4011750,42050,42050,42050,42050,0
20250214,102500,4011750,42050,42050,42050,42050,0
20250214,102400,4011750,42050,42050,42050,42050,0
20250214,102300,4011750,42050,42050,42050,42050,0
20250214,102200,4011750,42050,42050,42050,42050,0
20250214,102100,4011750,42050,42050,42050,42050,1
20250214,102000,3969700,42200,42200,42200,42200,0
20250214,101900,3969700,42200,42200,42200,42200,0
20250214,101800,3969700,42200,42200,42200,42200,0
20250214,101700,3969700,42200,42200,42200,42200,0
20250214,101600,3969700,42200,42200,42200,42200,0
20250214,101500,3969700,42200,42200,42200,42200,0
20250214,101400,3969700,42200,42200,42200,42200,0
20250214,101300,3969700,42200,42200,42200,42200,0
20250214,101200,3969700,42200,42200,42200,42200,1
20250214,101100,3927500,42200,42250,42250,42200,8
20250214,101000,3589550,42300,42300,42300,42300,0
20250214,100900,3589550,42300,42300,42300,42300,0
20250214,100800,3589550,42300,42300,42300,42300,0
20250214,100700,3589550,42300,42300,42300,42300,0
20250214,100600,3589550,42300,42300,42300,42300,0
20250214,100500,3589550,42300,42300,42300,42300,2
20250214,100400,3504950,42300,42300,42300,42300,0
20250214,100300,3504950,42300,42300,42300,42300,0
20250214,100200,3504950,42300,42300,42300,42300,0
20250214,100100,3504950,42300,42300,42300,42300,0
20250214,100000,3504950,42300,42300,42300,42300,0
20250214,095900,3504950,42300,42350,42350,42300,48
20250214,095800,1474500,42550,42550,42550,42550,0
20250214,095700,1474500,42550,42550,42550,42550,0
20250214,095600,1474500,42550,42550,42550,42550,0
20250214,095500,1474500,42550,42550,42550,42550,0
20250214,095400,1474500,42550,42550,42550,42550,0
20250214,095300,1474500,42550,42550,42550,42550,0
20250214,095200,1474500,42550,42550,42550,42550,0
20250214,095100,1474500,42550,42550,42550,42550,0
20250214,095000,1474500,42550,42550,42550,42550,0
20250214,094900,1474500,42550,42550,42550,42550,0
20250214,094800,1474500,42550,42550,42550,42550,0
20250214,094700,1474500,42550,42550,42550,42550,0
20250214,094600,1474500,42550,42550,42550,42550,0
20250214,094500,1474500,42550,42550,42550,42550,0
20250214,094400,1474500,42550,42550,42550,42550,0
20250214,094300,1474500,42550,42550,42550,42550,0
20250214,094200,1474500,42550,42550,42550,42550,0
20250214,094100,1474500,42550,42550,42550,42550,0
20250214,094000,1474500,42550,42550,42550,42550,0
20250214,093900,1474500,42550,42550,42550,42550,0
20250214,093800,1474500,42550,42550,42550,42550,0
20250214,093700,1474500,42550,42550,42550,42550,0
20250214,093600,1474500,42550,42550,42550,42550,0
20250214,093500,1474500,42550,42550,42550,42550,0
20250214,093400,1474500,42550,42550,42550,42550,0
20250214,093300,1474500,42550,42550,42550,42550,0
20250214,093200,1474500,42550,42550,42550,42550,0
20250214,093100,1474500,42550,42550,42550,42550,0
20250214,093000,1474500,42550,42550,42550,42550,0
20250214,092900,1474500,42550,42550,42550,42550,0
20250214,092800,1474500,42550,42550,42550,42550,0
20250214,092700,1474500,42550,42550,42550,42550,0
20250214,092600,1474500,42550,42550,42550,42550,0
20250214,092500,1474500,42550,42550,42550,42550,0
20250214,092400,1474500,42550,42550,42550,42550,0
20250214,092300,1474500,42550,42550,42550,42550,5
20250214,092200,1261750,42300,42300,42300,42300,0
20250214,092100,1261750,42300,42300,42300,42300,0
20250214,092000,1261750,42300,42300,42300,42300,5
20250214,091900,1050250,42100,42100,42100,42100,2
20250214,091800,966050,42600,42600,42600,42600,0
20250214,091700,966050,42600,42600,42600,42600,0
20250214,091600,966050,42600,42600,42600,42600,0
20250214,091500,966050,42600,42600,42600,42600,0
20250214,091400,966050,42600,42600,42600,42600,0
20250214,091300,966050,42600,42600,42600,42600,0
20250214,091200,966050,42600,42600,42600,42600,0
20250214,091100,966050,42600,42600,42600,42600,0
20250214,091000,966050,42600,42600,42600,42600,0
20250214,090900,966050,42600,42600,42600,42600,0
20250214,090800,966050,42600,42600,42600,42600,0
20250214,090700,966050,42600,42600,42600,42600,1
20250214,090600,923450,42600,42600,42600,42600,0
20250214,090500,923450,42600,42600,42600,42600,1
20250214,090400,880850,41950,41950,41950,41950,20
20250214,090300,41850,41850,41850,41850,41850,0
20250214,090200,41850,41850,41850,41850,41850,0
20250214,090100,41850,41850,41850,41850,41850,0
20250214,090000,41850,41850,41850,41850,41850,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190300 69774150 41300 41300 41300 41300 75
3 20250214 190200 69774150 41300 41300 41300 41300 0
4 20250214 190100 69774150 41300 41300 41300 41300 0
5 20250214 190000 69774150 41300 41300 41300 41300 0
6 20250214 185900 69774150 41300 41300 41300 41300 0
7 20250214 185800 69774150 41300 41300 41300 41300 0
8 20250214 185700 69774150 41300 41300 41300 41300 0
9 20250214 185600 69774150 41300 41300 41300 41300 0
10 20250214 185500 69774150 41300 41300 41300 41300 0
11 20250214 185400 69774150 41300 41300 41300 41300 0
12 20250214 185300 69774150 41300 41300 41300 41300 0
13 20250214 185200 69774150 41300 41300 41300 41300 0
14 20250214 185100 69774150 41300 41300 41300 41300 0
15 20250214 185000 69774150 41300 41300 41300 41300 0
16 20250214 184900 69774150 41300 41300 41300 41300 0
17 20250214 184800 69774150 41300 41300 41300 41300 0
18 20250214 184700 69774150 41300 41300 41300 41300 0
19 20250214 184600 69774150 41300 41300 41300 41300 0
20 20250214 184500 69774150 41300 41300 41300 41300 0
21 20250214 184400 69774150 41300 41300 41300 41300 0
22 20250214 184300 69774150 41300 41300 41300 41300 0
23 20250214 184200 69774150 41300 41300 41300 41300 0
24 20250214 184100 69774150 41300 41300 41300 41300 0
25 20250214 184000 69774150 41300 41300 41300 41300 0
26 20250214 183900 69774150 41300 41300 41300 41300 0
27 20250214 183800 69774150 41300 41300 41300 41300 0
28 20250214 183700 69774150 41300 41300 41300 41300 0
29 20250214 183600 69774150 41300 41300 41300 41300 0
30 20250214 183500 69774150 41300 41300 41300 41300 0
31 20250214 183400 69774150 41300 41300 41300 41300 0
32 20250214 183300 69774150 41300 41300 41300 41300 75
33 20250214 183200 69774150 41300 41300 41300 41300 0
34 20250214 183100 69774150 41300 41300 41300 41300 0
35 20250214 183000 69774150 41300 41300 41300 41300 0
36 20250214 182900 69774150 41300 41300 41300 41300 0
37 20250214 182800 69774150 41300 41300 41300 41300 0
38 20250214 182700 69774150 41300 41300 41300 41300 0
39 20250214 182600 69774150 41300 41300 41300 41300 0
40 20250214 182500 69774150 41300 41300 41300 41300 0
41 20250214 182400 69774150 41300 41300 41300 41300 0
42 20250214 182300 69774150 41300 41300 41300 41300 0
43 20250214 182200 69774150 41300 41300 41300 41300 0
44 20250214 182100 69774150 41300 41300 41300 41300 0
45 20250214 182000 69774150 41300 41300 41300 41300 0
46 20250214 181900 69774150 41300 41300 41300 41300 0
47 20250214 181800 69774150 41300 41300 41300 41300 0
48 20250214 181700 69774150 41300 41300 41300 41300 0
49 20250214 181600 69774150 41300 41300 41300 41300 0
50 20250214 181500 69774150 41300 41300 41300 41300 0
51 20250214 181400 69774150 41300 41300 41300 41300 0
52 20250214 181300 69774150 41300 41300 41300 41300 0
53 20250214 181200 69774150 41300 41300 41300 41300 0
54 20250214 181100 69774150 41300 41300 41300 41300 0
55 20250214 181000 69774150 41300 41300 41300 41300 0
56 20250214 180900 69774150 41300 41300 41300 41300 0
57 20250214 180800 69774150 41300 41300 41300 41300 0
58 20250214 180700 69774150 41300 41300 41300 41300 0
59 20250214 180600 69774150 41300 41300 41300 41300 0
60 20250214 180500 69774150 41300 41300 41300 41300 0
61 20250214 180400 69774150 41300 41300 41300 41300 0
62 20250214 180300 69774150 41300 41300 41300 41300 75
63 20250214 180200 69774150 41300 41300 41300 41300 0
64 20250214 180100 69774150 41300 41300 41300 41300 0
65 20250214 180000 69774150 41300 41300 41300 41300 0
66 20250214 175900 69774150 41300 41300 41300 41300 0
67 20250214 175800 69774150 41300 41300 41300 41300 0
68 20250214 175700 69774150 41300 41300 41300 41300 0
69 20250214 175600 69774150 41300 41300 41300 41300 0
70 20250214 175500 69774150 41300 41300 41300 41300 0
71 20250214 175400 69774150 41300 41300 41300 41300 0
72 20250214 175300 69774150 41300 41300 41300 41300 0
73 20250214 175200 69774150 41300 41300 41300 41300 0
74 20250214 175100 69774150 41300 41300 41300 41300 0
75 20250214 175000 69774150 41300 41300 41300 41300 0
76 20250214 174900 69774150 41300 41300 41300 41300 0
77 20250214 174800 69774150 41300 41300 41300 41300 0
78 20250214 174700 69774150 41300 41300 41300 41300 0
79 20250214 174600 69774150 41300 41300 41300 41300 0
80 20250214 174500 69774150 41300 41300 41300 41300 0
81 20250214 174400 69774150 41300 41300 41300 41300 0
82 20250214 174300 69774150 41300 41300 41300 41300 0
83 20250214 174200 69774150 41300 41300 41300 41300 0
84 20250214 174100 69774150 41300 41300 41300 41300 0
85 20250214 174000 69774150 41300 41300 41300 41300 0
86 20250214 173900 69774150 41300 41300 41300 41300 0
87 20250214 173800 69774150 41300 41300 41300 41300 0
88 20250214 173700 69774150 41300 41300 41300 41300 0
89 20250214 173600 69774150 41300 41300 41300 41300 0
90 20250214 173500 69774150 41300 41300 41300 41300 0
91 20250214 173400 69774150 41300 41300 41300 41300 0
92 20250214 173300 69774150 41300 41300 41300 41300 75
93 20250214 173200 69774150 41300 41300 41300 41300 0
94 20250214 173100 69774150 41300 41300 41300 41300 0
95 20250214 173000 69774150 41300 41300 41300 41300 0
96 20250214 172900 69774150 41300 41300 41300 41300 0
97 20250214 172800 69774150 41300 41300 41300 41300 0
98 20250214 172700 69774150 41300 41300 41300 41300 0
99 20250214 172600 69774150 41300 41300 41300 41300 0
100 20250214 172500 69774150 41300 41300 41300 41300 0
101 20250214 172400 69774150 41300 41300 41300 41300 0
102 20250214 172300 69774150 41300 41300 41300 41300 0
103 20250214 172200 69774150 41300 41300 41300 41300 0
104 20250214 172100 69774150 41300 41300 41300 41300 0
105 20250214 172000 69774150 41300 41300 41300 41300 0
106 20250214 171900 69774150 41300 41300 41300 41300 0
107 20250214 171800 69774150 41300 41300 41300 41300 0
108 20250214 171700 69774150 41300 41300 41300 41300 0
109 20250214 171600 69774150 41300 41300 41300 41300 0
110 20250214 171500 69774150 41300 41300 41300 41300 0
111 20250214 171400 69774150 41300 41300 41300 41300 0
112 20250214 171300 69774150 41300 41300 41300 41300 0
113 20250214 171200 69774150 41300 41300 41300 41300 0
114 20250214 171100 69774150 41300 41300 41300 41300 0
115 20250214 171000 69774150 41300 41300 41300 41300 0
116 20250214 170900 69774150 41300 41300 41300 41300 0
117 20250214 170800 69774150 41300 41300 41300 41300 0
118 20250214 170700 69774150 41300 41300 41300 41300 0
119 20250214 170600 69774150 41300 41300 41300 41300 0
120 20250214 170500 69774150 41300 41300 41300 41300 0
121 20250214 170400 69774150 41300 41300 41300 41300 0
122 20250214 170300 69774150 41300 41300 41300 41300 75
123 20250214 170200 69774150 41300 41300 41300 41300 0
124 20250214 170100 69774150 41300 41300 41300 41300 0
125 20250214 170000 69774150 41300 41300 41300 41300 0
126 20250214 165900 69774150 41300 41300 41300 41300 0
127 20250214 165800 69774150 41300 41300 41300 41300 0
128 20250214 165700 69774150 41300 41300 41300 41300 0
129 20250214 165600 69774150 41300 41300 41300 41300 0
130 20250214 165500 69774150 41300 41300 41300 41300 0
131 20250214 165400 69774150 41300 41300 41300 41300 0
132 20250214 165300 69774150 41300 41300 41300 41300 0
133 20250214 165200 69774150 41300 41300 41300 41300 0
134 20250214 165100 69774150 41300 41300 41300 41300 0
135 20250214 165000 69774150 41300 41300 41300 41300 0
136 20250214 164900 69774150 41300 41300 41300 41300 0
137 20250214 164800 69774150 41300 41300 41300 41300 0
138 20250214 164700 69774150 41300 41300 41300 41300 0
139 20250214 164600 69774150 41300 41300 41300 41300 0
140 20250214 164500 69774150 41300 41300 41300 41300 0
141 20250214 164400 69774150 41300 41300 41300 41300 0
142 20250214 164300 69774150 41300 41300 41300 41300 0
143 20250214 164200 69774150 41300 41300 41300 41300 0
144 20250214 164100 69774150 41300 41300 41300 41300 0
145 20250214 164000 69774150 41300 41300 41300 41300 0
146 20250214 163900 69774150 41300 41300 41300 41300 0
147 20250214 163800 69774150 41300 41300 41300 41300 0
148 20250214 163700 69774150 41300 41300 41300 41300 0
149 20250214 163600 69774150 41300 41300 41300 41300 0
150 20250214 163500 69774150 41300 41300 41300 41300 0
151 20250214 163400 69774150 41300 41300 41300 41300 0
152 20250214 163300 69774150 41300 41300 41300 41300 75
153 20250214 163200 69774150 41300 41300 41300 41300 0
154 20250214 163100 69774150 41300 41300 41300 41300 0
155 20250214 163000 69774150 41300 41300 41300 41300 0
156 20250214 162900 69774150 41300 41300 41300 41300 0
157 20250214 162800 69774150 41300 41300 41300 41300 0
158 20250214 162700 69774150 41300 41300 41300 41300 0
159 20250214 162600 69774150 41300 41300 41300 41300 0
160 20250214 162500 69774150 41300 41300 41300 41300 0
161 20250214 162400 69774150 41300 41300 41300 41300 0
162 20250214 162300 69774150 41300 41300 41300 41300 0
163 20250214 162200 69774150 41300 41300 41300 41300 0
164 20250214 162100 69774150 41300 41300 41300 41300 0
165 20250214 162000 69774150 41300 41300 41300 41300 0
166 20250214 161900 69774150 41300 41300 41300 41300 0
167 20250214 161800 69774150 41300 41300 41300 41300 0
168 20250214 161700 69774150 41300 41300 41300 41300 0
169 20250214 161600 69774150 41300 41300 41300 41300 0
170 20250214 161500 69774150 41300 41300 41300 41300 0
171 20250214 161400 69774150 41300 41300 41300 41300 0
172 20250214 161300 69774150 41300 41300 41300 41300 0
173 20250214 161200 69774150 41300 41300 41300 41300 0
174 20250214 161100 69774150 41300 41300 41300 41300 0
175 20250214 161000 69774150 41300 41300 41300 41300 0
176 20250214 160900 69774150 41300 41300 41300 41300 0
177 20250214 160800 69774150 41300 41300 41300 41300 0
178 20250214 160700 69774150 41300 41300 41300 41300 0
179 20250214 160600 69774150 41300 41300 41300 41300 0
180 20250214 160500 69774150 41300 41300 41300 41300 0
181 20250214 160400 69774150 41300 41300 41300 41300 0
182 20250214 160300 69774150 41300 41300 41300 41300 75
183 20250214 160200 69774150 41300 41300 41300 41300 0
184 20250214 160100 69774150 41300 41300 41300 41300 0
185 20250214 160000 69774150 41300 41300 41300 41300 0
186 20250214 155900 69774150 41300 41300 41300 41300 0
187 20250214 155800 69774150 41300 41300 41300 41300 0
188 20250214 155700 69774150 41300 41300 41300 41300 0
189 20250214 155600 69774150 41300 41300 41300 41300 0
190 20250214 155500 69774150 41300 41300 41300 41300 0
191 20250214 155400 69774150 41300 41300 41300 41300 0
192 20250214 155300 69774150 41300 41300 41300 41300 0
193 20250214 155200 69774150 41300 41300 41300 41300 0
194 20250214 155100 69774150 41300 41300 41300 41300 0
195 20250214 155000 69774150 41300 41300 41300 41300 0
196 20250214 154900 69774150 41300 41300 41300 41300 0
197 20250214 154800 69774150 41300 41300 41300 41300 0
198 20250214 154700 69774150 41300 41300 41300 41300 0
199 20250214 154600 69774150 41300 41300 41300 41300 0
200 20250214 154500 69774150 41300 41300 41300 41300 0
201 20250214 154400 69774150 41300 41300 41300 41300 0
202 20250214 154300 69774150 41300 41300 41300 41300 0
203 20250214 154200 69774150 41300 41300 41300 41300 0
204 20250214 154100 69774150 41300 41300 41300 41300 0
205 20250214 154000 69774150 41300 41300 41300 41300 0
206 20250214 153900 69774150 41300 41300 41300 41300 0
207 20250214 153800 69774150 41300 41300 41300 41300 0
208 20250214 153700 69774150 41300 41300 41300 41300 0
209 20250214 153600 69774150 41300 41300 41300 41300 0
210 20250214 153500 69774150 41300 41300 41300 41300 0
211 20250214 153400 69774150 41300 41300 41300 41300 0
212 20250214 153300 69774150 41300 41300 41300 41300 75
213 20250214 153200 69774150 41300 41300 41300 41300 0
214 20250214 153100 69774150 41300 41300 41300 41300 0
215 20250214 153000 69774150 41300 41300 41300 41300 75
216 20250214 152900 66676650 41850 41850 41850 41850 0
217 20250214 152800 66676650 41850 41850 41850 41850 0
218 20250214 152700 66676650 41850 41850 41850 41850 0
219 20250214 152600 66676650 41850 41850 41850 41850 0
220 20250214 152500 66676650 41850 41850 41850 41850 0
221 20250214 152400 66676650 41850 41850 41850 41850 0
222 20250214 152300 66676650 41850 41850 41850 41850 0
223 20250214 152200 66676650 41850 41850 41850 41850 0
224 20250214 152100 66676650 41850 41850 41850 41850 0
225 20250214 152000 66676650 41850 41850 41850 41850 0
226 20250214 151900 66676650 41850 41850 41850 41850 1
227 20250214 151800 66634800 41650 41650 41650 41650 0
228 20250214 151700 66634800 41650 41650 41650 41650 0
229 20250214 151600 66634800 41650 41650 41650 41650 0
230 20250214 151500 66634800 41650 41650 41650 41650 1
231 20250214 151400 66593150 41850 41850 41850 41850 0
232 20250214 151300 66593150 41850 41850 41850 41850 1
233 20250214 151200 66551300 41550 41550 41550 41550 0
234 20250214 151100 66551300 41550 41550 41550 41550 0
235 20250214 151000 66551300 41550 41550 41550 41550 0
236 20250214 150900 66551300 41550 41550 41550 41550 0
237 20250214 150800 66551300 41550 41550 41550 41550 0
238 20250214 150700 66551300 41550 41550 41550 41550 0
239 20250214 150600 66551300 41550 41550 41550 41550 0
240 20250214 150500 66551300 41550 41550 41550 41550 0
241 20250214 150400 66551300 41550 41550 41550 41550 1
242 20250214 150300 66509750 41850 41850 41850 41850 0
243 20250214 150200 66509750 41850 41850 41850 41850 0
244 20250214 150100 66509750 41850 41850 41850 41850 0
245 20250214 150000 66509750 41850 41850 41850 41850 0
246 20250214 145900 66509750 41850 41850 41850 41850 1
247 20250214 145800 66467900 41550 41550 41550 41550 0
248 20250214 145700 66467900 41550 41550 41550 41550 0
249 20250214 145600 66467900 41550 41550 41550 41550 0
250 20250214 145500 66467900 41550 41550 41550 41550 0
251 20250214 145400 66467900 41550 41550 41550 41550 0
252 20250214 145300 66467900 41550 41550 41550 41550 1
253 20250214 145200 66426350 41850 41850 41850 41850 0
254 20250214 145100 66426350 41850 41850 41850 41850 0
255 20250214 145000 66426350 41850 41850 41850 41850 0
256 20250214 144900 66426350 41850 41850 41850 41850 0
257 20250214 144800 66426350 41850 41850 41850 41850 0
258 20250214 144700 66426350 41850 41850 41850 41850 6
259 20250214 144600 66175250 41550 41550 41550 41550 1
260 20250214 144500 66133700 41500 41500 41500 41500 0
261 20250214 144400 66133700 41500 41500 41500 41500 0
262 20250214 144300 66133700 41500 41500 41500 41500 0
263 20250214 144200 66133700 41500 41500 41500 41500 1
264 20250214 144100 66092200 41500 41500 41500 41500 0
265 20250214 144000 66092200 41500 41500 41500 41500 0
266 20250214 143900 66092200 41500 41500 41500 41500 0
267 20250214 143800 66092200 41500 41500 41500 41500 0
268 20250214 143700 66092200 41500 41500 41500 41500 0
269 20250214 143600 66092200 41500 41500 41500 41500 0
270 20250214 143500 66092200 41500 41500 41500 41500 0
271 20250214 143400 66092200 41500 41500 41500 41500 0
272 20250214 143300 66092200 41500 41500 41500 41500 0
273 20250214 143200 66092200 41500 41500 41500 41500 0
274 20250214 143100 66092200 41500 41500 41500 41500 1
275 20250214 143000 66050700 41500 41500 41500 41500 0
276 20250214 142900 66050700 41500 41500 41500 41500 0
277 20250214 142800 66050700 41500 41500 41500 41500 0
278 20250214 142700 66050700 41500 41500 41500 41500 0
279 20250214 142600 66050700 41500 41500 41500 41500 0
280 20250214 142500 66050700 41500 41500 41500 41500 0
281 20250214 142400 66050700 41500 41500 41500 41500 0
282 20250214 142300 66050700 41500 41500 41500 41500 0
283 20250214 142200 66050700 41500 41500 41500 41500 0
284 20250214 142100 66050700 41500 41500 41500 41500 0
285 20250214 142000 66050700 41500 41500 41500 41500 1
286 20250214 141900 66009200 41800 41800 41800 41800 0
287 20250214 141800 66009200 41800 41800 41800 41800 0
288 20250214 141700 66009200 41800 41800 41800 41800 0
289 20250214 141600 66009200 41800 41800 41800 41800 0
290 20250214 141500 66009200 41800 41800 41800 41800 0
291 20250214 141400 66009200 41800 41800 41800 41800 3
292 20250214 141300 65883800 41800 41800 41800 41800 1
293 20250214 141200 65842000 41850 41850 41850 41850 1
294 20250214 141100 65800150 41500 41500 41500 41500 0
295 20250214 141000 65800150 41500 41500 41500 41500 0
296 20250214 140900 65800150 41500 41500 41500 41500 1
297 20250214 140800 65758650 41600 41600 41600 41600 0
298 20250214 140700 65758650 41600 41600 41600 41600 0
299 20250214 140600 65758650 41600 41600 41600 41600 0
300 20250214 140500 65758650 41600 41600 41600 41600 0
301 20250214 140400 65758650 41600 41600 41600 41600 0
302 20250214 140300 65758650 41600 41600 41600 41600 0
303 20250214 140200 65758650 41600 41600 41600 41600 0
304 20250214 140100 65758650 41600 41600 41600 41600 0
305 20250214 140000 65758650 41600 41600 41600 41600 0
306 20250214 135900 65758650 41600 41600 41600 41600 0
307 20250214 135800 65758650 41600 41600 41600 41600 1
308 20250214 135700 65717050 41600 41600 41600 41600 0
309 20250214 135600 65717050 41600 41600 41600 41600 0
310 20250214 135500 65717050 41600 41600 41600 41600 0
311 20250214 135400 65717050 41600 41600 41600 41600 0
312 20250214 135300 65717050 41600 41600 41600 41600 0
313 20250214 135200 65717050 41600 41600 41600 41600 0
314 20250214 135100 65717050 41600 41600 41600 41600 0
315 20250214 135000 65717050 41600 41600 41600 41600 0
316 20250214 134900 65717050 41600 41600 41600 41600 0
317 20250214 134800 65717050 41600 41600 41600 41600 1
318 20250214 134700 65675450 41600 41600 41600 41600 0
319 20250214 134600 65675450 41600 41600 41600 41600 0
320 20250214 134500 65675450 41600 41600 41600 41600 0
321 20250214 134400 65675450 41600 41600 41600 41600 0
322 20250214 134300 65675450 41600 41600 41600 41600 0
323 20250214 134200 65675450 41600 41600 41600 41600 0
324 20250214 134100 65675450 41600 41600 41600 41600 0
325 20250214 134000 65675450 41600 41600 41600 41600 0
326 20250214 133900 65675450 41600 41600 41600 41600 0
327 20250214 133800 65675450 41600 41600 41600 41600 0
328 20250214 133700 65675450 41600 41600 41600 41600 1
329 20250214 133600 65633850 41800 41800 41800 41800 0
330 20250214 133500 65633850 41800 41800 41800 41800 0
331 20250214 133400 65633850 41800 41800 41800 41800 0
332 20250214 133300 65633850 41800 41800 41800 41800 0
333 20250214 133200 65633850 41800 41800 41800 41800 0
334 20250214 133100 65633850 41800 41800 41800 41800 0
335 20250214 133000 65633850 41800 41800 41800 41800 0
336 20250214 132900 65633850 41800 41800 41800 41800 0
337 20250214 132800 65633850 41800 41800 41800 41800 0
338 20250214 132700 65633850 41800 41600 41800 41600 19
339 20250214 132600 64843250 41600 41600 41600 41600 1
340 20250214 132500 64801650 41950 41950 41950 41950 0
341 20250214 132400 64801650 41950 41950 41950 41950 0
342 20250214 132300 64801650 41950 41950 41950 41950 0
343 20250214 132200 64801650 41950 41950 41950 41950 0
344 20250214 132100 64801650 41950 41950 41950 41950 0
345 20250214 132000 64801650 41950 41950 41950 41950 1
346 20250214 131900 64759700 41450 41450 41450 41450 0
347 20250214 131800 64759700 41450 41450 41450 41450 0
348 20250214 131700 64759700 41450 41450 41450 41450 0
349 20250214 131600 64759700 41450 41450 41450 41450 0
350 20250214 131500 64759700 41450 41450 41450 41450 1
351 20250214 131400 64718250 41950 41950 41950 41950 0
352 20250214 131300 64718250 41950 41950 41950 41950 0
353 20250214 131200 64718250 41950 41950 41950 41950 0
354 20250214 131100 64718250 41950 41950 41950 41950 0
355 20250214 131000 64718250 41950 41850 41950 41850 2
356 20250214 130900 64634450 41400 41400 41400 41400 0
357 20250214 130800 64634450 41400 41550 41550 41400 48
358 20250214 130700 62644550 41600 41600 41600 41600 0
359 20250214 130600 62644550 41600 41600 41600 41600 0
360 20250214 130500 62644550 41600 41600 41600 41600 0
361 20250214 130400 62644550 41600 41650 41650 41600 46
362 20250214 130300 60729300 41900 41900 41900 41900 0
363 20250214 130200 60729300 41900 41900 41900 41900 0
364 20250214 130100 60729300 41900 41900 41900 41900 0
365 20250214 130000 60729300 41900 41900 41900 41900 0
366 20250214 125900 60729300 41900 41900 41900 41900 1
367 20250214 125800 60687400 41400 41400 41400 41400 0
368 20250214 125700 60687400 41400 41400 41400 41400 0
369 20250214 125600 60687400 41400 41400 41400 41400 0
370 20250214 125500 60687400 41400 41400 41400 41400 0
371 20250214 125400 60687400 41400 41400 41400 41400 0
372 20250214 125300 60687400 41400 41400 41400 41400 1
373 20250214 125200 60646000 41950 41950 41950 41950 0
374 20250214 125100 60646000 41950 41950 41950 41950 0
375 20250214 125000 60646000 41950 41950 41950 41950 0
376 20250214 124900 60646000 41950 41950 41950 41950 0
377 20250214 124800 60646000 41950 41950 41950 41950 0
378 20250214 124700 60646000 41950 41950 41950 41950 0
379 20250214 124600 60646000 41950 41950 41950 41950 0
380 20250214 124500 60646000 41950 41250 42100 41250 14
381 20250214 124400 60062000 41500 41550 41550 41500 44
382 20250214 124300 58234050 41550 41550 41550 41550 0
383 20250214 124200 58234050 41550 41550 41550 41550 1
384 20250214 124100 58192500 41550 42300 42300 41550 8
385 20250214 124000 57858650 41850 41350 41850 41350 20
386 20250214 123900 57024300 41300 41500 41500 40900 74
387 20250214 123800 53972050 41850 41850 41850 41850 0
388 20250214 123700 53972050 41850 41850 41850 41850 0
389 20250214 123600 53972050 41850 41850 41850 41850 0
390 20250214 123500 53972050 41850 41850 41850 41850 1
391 20250214 123400 53930200 41450 41450 41450 41450 0
392 20250214 123300 53930200 41450 41450 41450 41450 0
393 20250214 123200 53930200 41450 41450 41450 41450 1
394 20250214 123100 53888750 41850 41850 41850 41850 1
395 20250214 123000 53846900 41600 41600 41600 41600 0
396 20250214 122900 53846900 41600 41600 41600 41600 0
397 20250214 122800 53846900 41600 41500 41700 41500 67
398 20250214 122700 51060200 41400 41600 41600 41300 96
399 20250214 122600 47080800 41850 41650 41850 41500 186
400 20250214 122500 39350050 41700 41700 41700 41700 0
401 20250214 122400 39350050 41700 41800 41800 41700 40
402 20250214 122300 37681050 41800 41800 41800 41800 0
403 20250214 122200 37681050 41800 41800 41800 41800 0
404 20250214 122100 37681050 41800 41800 41800 41800 1
405 20250214 122000 37639250 41850 41850 41850 41850 2
406 20250214 121900 37555550 41850 41850 41850 41850 0
407 20250214 121800 37555550 41850 41850 41850 41850 0
408 20250214 121700 37555550 41850 41850 41850 41850 0
409 20250214 121600 37555550 41850 41850 41850 41850 0
410 20250214 121500 37555550 41850 41850 41850 41850 0
411 20250214 121400 37555550 41850 41850 41850 41850 0
412 20250214 121300 37555550 41850 41850 41850 41850 0
413 20250214 121200 37555550 41850 41850 41850 41850 0
414 20250214 121100 37555550 41850 41850 41850 41850 0
415 20250214 121000 37555550 41850 41900 41900 41850 2
416 20250214 120900 37471800 42100 41700 42100 41700 50
417 20250214 120800 35386400 41850 41850 41850 41850 0
418 20250214 120700 35386400 41850 41850 41850 41850 0
419 20250214 120600 35386400 41850 41850 41850 41850 0
420 20250214 120500 35386400 41850 41850 41850 41850 0
421 20250214 120400 35386400 41850 41850 41850 41850 0
422 20250214 120300 35386400 41850 41850 41850 41850 0
423 20250214 120200 35386400 41850 41850 41850 41850 0
424 20250214 120100 35386400 41850 41950 41950 41850 183
425 20250214 120000 27721050 41950 41950 41950 41950 19
426 20250214 115900 26924000 41950 42050 42050 41950 49
427 20250214 115800 24863650 41950 41950 41950 41950 0
428 20250214 115700 24863650 41950 41950 41950 41950 1
429 20250214 115600 24821700 41900 42300 42300 41900 6
430 20250214 115500 24569450 42150 42000 42150 41900 11
431 20250214 115400 24106750 41750 41750 41750 41750 0
432 20250214 115300 24106750 41750 41750 41750 41750 0
433 20250214 115200 24106750 41750 41850 41850 41750 51
434 20250214 115100 21977300 41950 41950 41950 41950 0
435 20250214 115000 21977300 41950 41950 41950 41950 48
436 20250214 114900 19963700 42200 41950 42200 41950 28
437 20250214 114800 18786850 41950 42000 42300 41950 92
438 20250214 114700 14921300 41950 42000 42000 41950 14
439 20250214 114600 14333950 42000 42000 42000 42000 2
440 20250214 114500 14249950 42000 42000 42000 42000 0
441 20250214 114400 14249950 42000 42000 42000 42000 0
442 20250214 114300 14249950 42000 42000 42000 42000 0
443 20250214 114200 14249950 42000 42000 42000 42000 0
444 20250214 114100 14249950 42000 42000 42000 42000 0
445 20250214 114000 14249950 42000 42000 42000 42000 8
446 20250214 113900 13913950 41850 41850 41850 41850 0
447 20250214 113800 13913950 41850 41850 41850 41850 0
448 20250214 113700 13913950 41850 41850 41850 41850 1
449 20250214 113600 13872100 42000 42000 42000 42000 0
450 20250214 113500 13872100 42000 42000 42000 42000 0
451 20250214 113400 13872100 42000 42000 42000 42000 0
452 20250214 113300 13872100 42000 42000 42000 42000 12
453 20250214 113200 13368100 41750 41650 41750 41650 57
454 20250214 113100 10988550 41900 42200 42200 41900 11
455 20250214 113000 10527350 41800 41850 41850 41700 42
456 20250214 112900 8771650 41850 41850 41850 41850 0
457 20250214 112800 8771650 41850 42000 42000 41850 6
458 20250214 112700 8519800 41900 41900 41900 41900 0
459 20250214 112600 8519800 41900 41900 41900 41900 1
460 20250214 112500 8477900 42200 42200 42200 42200 0
461 20250214 112400 8477900 42200 42200 42200 42200 0
462 20250214 112300 8477900 42200 42200 42200 42200 0
463 20250214 112200 8477900 42200 42200 42200 42200 0
464 20250214 112100 8477900 42200 42200 42200 42200 0
465 20250214 112000 8477900 42200 42200 42200 42200 0
466 20250214 111900 8477900 42200 42200 42200 42200 0
467 20250214 111800 8477900 42200 42200 42200 42200 0
468 20250214 111700 8477900 42200 42200 42200 42200 8
469 20250214 111600 8140300 41950 41950 41950 41950 1
470 20250214 111500 8098350 41950 41950 41950 41950 0
471 20250214 111400 8098350 41950 41950 41950 41950 0
472 20250214 111300 8098350 41950 41950 41950 41950 0
473 20250214 111200 8098350 41950 41950 41950 41950 0
474 20250214 111100 8098350 41950 41950 41950 41950 0
475 20250214 111000 8098350 41950 41950 41950 41950 0
476 20250214 110900 8098350 41950 41950 41950 41950 0
477 20250214 110800 8098350 41950 41950 41950 41950 0
478 20250214 110700 8098350 41950 41950 41950 41950 0
479 20250214 110600 8098350 41950 41950 41950 41950 0
480 20250214 110500 8098350 41950 41950 41950 41950 1
481 20250214 110400 8056400 42250 42250 42250 42250 0
482 20250214 110300 8056400 42250 42250 42250 42250 0
483 20250214 110200 8056400 42250 42250 42250 42250 0
484 20250214 110100 8056400 42250 42250 42250 42250 0
485 20250214 110000 8056400 42250 42250 42250 42250 0
486 20250214 105900 8056400 42250 42250 42250 42250 0
487 20250214 105800 8056400 42250 42250 42250 42250 0
488 20250214 105700 8056400 42250 42250 42250 42250 0
489 20250214 105600 8056400 42250 42250 42250 42250 15
490 20250214 105500 7422650 42250 42200 42250 42200 23
491 20250214 105400 6451050 42050 42050 42050 42050 1
492 20250214 105300 6409000 42050 42100 42100 42050 55
493 20250214 105200 4095900 42100 42100 42100 42100 0
494 20250214 105100 4095900 42100 42100 42100 42100 0
495 20250214 105000 4095900 42100 42100 42100 42100 0
496 20250214 104900 4095900 42100 42100 42100 42100 0
497 20250214 104800 4095900 42100 42100 42100 42100 0
498 20250214 104700 4095900 42100 42100 42100 42100 0
499 20250214 104600 4095900 42100 42100 42100 42100 0
500 20250214 104500 4095900 42100 42100 42100 42100 0
501 20250214 104400 4095900 42100 42100 42100 42100 0
502 20250214 104300 4095900 42100 42100 42100 42100 1
503 20250214 104200 4053800 42050 42050 42050 42050 0
504 20250214 104100 4053800 42050 42050 42050 42050 0
505 20250214 104000 4053800 42050 42050 42050 42050 0
506 20250214 103900 4053800 42050 42050 42050 42050 0
507 20250214 103800 4053800 42050 42050 42050 42050 0
508 20250214 103700 4053800 42050 42050 42050 42050 0
509 20250214 103600 4053800 42050 42050 42050 42050 0
510 20250214 103500 4053800 42050 42050 42050 42050 0
511 20250214 103400 4053800 42050 42050 42050 42050 0
512 20250214 103300 4053800 42050 42050 42050 42050 0
513 20250214 103200 4053800 42050 42050 42050 42050 1
514 20250214 103100 4011750 42050 42050 42050 42050 0
515 20250214 103000 4011750 42050 42050 42050 42050 0
516 20250214 102900 4011750 42050 42050 42050 42050 0
517 20250214 102800 4011750 42050 42050 42050 42050 0
518 20250214 102700 4011750 42050 42050 42050 42050 0
519 20250214 102600 4011750 42050 42050 42050 42050 0
520 20250214 102500 4011750 42050 42050 42050 42050 0
521 20250214 102400 4011750 42050 42050 42050 42050 0
522 20250214 102300 4011750 42050 42050 42050 42050 0
523 20250214 102200 4011750 42050 42050 42050 42050 0
524 20250214 102100 4011750 42050 42050 42050 42050 1
525 20250214 102000 3969700 42200 42200 42200 42200 0
526 20250214 101900 3969700 42200 42200 42200 42200 0
527 20250214 101800 3969700 42200 42200 42200 42200 0
528 20250214 101700 3969700 42200 42200 42200 42200 0
529 20250214 101600 3969700 42200 42200 42200 42200 0
530 20250214 101500 3969700 42200 42200 42200 42200 0
531 20250214 101400 3969700 42200 42200 42200 42200 0
532 20250214 101300 3969700 42200 42200 42200 42200 0
533 20250214 101200 3969700 42200 42200 42200 42200 1
534 20250214 101100 3927500 42200 42250 42250 42200 8
535 20250214 101000 3589550 42300 42300 42300 42300 0
536 20250214 100900 3589550 42300 42300 42300 42300 0
537 20250214 100800 3589550 42300 42300 42300 42300 0
538 20250214 100700 3589550 42300 42300 42300 42300 0
539 20250214 100600 3589550 42300 42300 42300 42300 0
540 20250214 100500 3589550 42300 42300 42300 42300 2
541 20250214 100400 3504950 42300 42300 42300 42300 0
542 20250214 100300 3504950 42300 42300 42300 42300 0
543 20250214 100200 3504950 42300 42300 42300 42300 0
544 20250214 100100 3504950 42300 42300 42300 42300 0
545 20250214 100000 3504950 42300 42300 42300 42300 0
546 20250214 095900 3504950 42300 42350 42350 42300 48
547 20250214 095800 1474500 42550 42550 42550 42550 0
548 20250214 095700 1474500 42550 42550 42550 42550 0
549 20250214 095600 1474500 42550 42550 42550 42550 0
550 20250214 095500 1474500 42550 42550 42550 42550 0
551 20250214 095400 1474500 42550 42550 42550 42550 0
552 20250214 095300 1474500 42550 42550 42550 42550 0
553 20250214 095200 1474500 42550 42550 42550 42550 0
554 20250214 095100 1474500 42550 42550 42550 42550 0
555 20250214 095000 1474500 42550 42550 42550 42550 0
556 20250214 094900 1474500 42550 42550 42550 42550 0
557 20250214 094800 1474500 42550 42550 42550 42550 0
558 20250214 094700 1474500 42550 42550 42550 42550 0
559 20250214 094600 1474500 42550 42550 42550 42550 0
560 20250214 094500 1474500 42550 42550 42550 42550 0
561 20250214 094400 1474500 42550 42550 42550 42550 0
562 20250214 094300 1474500 42550 42550 42550 42550 0
563 20250214 094200 1474500 42550 42550 42550 42550 0
564 20250214 094100 1474500 42550 42550 42550 42550 0
565 20250214 094000 1474500 42550 42550 42550 42550 0
566 20250214 093900 1474500 42550 42550 42550 42550 0
567 20250214 093800 1474500 42550 42550 42550 42550 0
568 20250214 093700 1474500 42550 42550 42550 42550 0
569 20250214 093600 1474500 42550 42550 42550 42550 0
570 20250214 093500 1474500 42550 42550 42550 42550 0
571 20250214 093400 1474500 42550 42550 42550 42550 0
572 20250214 093300 1474500 42550 42550 42550 42550 0
573 20250214 093200 1474500 42550 42550 42550 42550 0
574 20250214 093100 1474500 42550 42550 42550 42550 0
575 20250214 093000 1474500 42550 42550 42550 42550 0
576 20250214 092900 1474500 42550 42550 42550 42550 0
577 20250214 092800 1474500 42550 42550 42550 42550 0
578 20250214 092700 1474500 42550 42550 42550 42550 0
579 20250214 092600 1474500 42550 42550 42550 42550 0
580 20250214 092500 1474500 42550 42550 42550 42550 0
581 20250214 092400 1474500 42550 42550 42550 42550 0
582 20250214 092300 1474500 42550 42550 42550 42550 5
583 20250214 092200 1261750 42300 42300 42300 42300 0
584 20250214 092100 1261750 42300 42300 42300 42300 0
585 20250214 092000 1261750 42300 42300 42300 42300 5
586 20250214 091900 1050250 42100 42100 42100 42100 2
587 20250214 091800 966050 42600 42600 42600 42600 0
588 20250214 091700 966050 42600 42600 42600 42600 0
589 20250214 091600 966050 42600 42600 42600 42600 0
590 20250214 091500 966050 42600 42600 42600 42600 0
591 20250214 091400 966050 42600 42600 42600 42600 0
592 20250214 091300 966050 42600 42600 42600 42600 0
593 20250214 091200 966050 42600 42600 42600 42600 0
594 20250214 091100 966050 42600 42600 42600 42600 0
595 20250214 091000 966050 42600 42600 42600 42600 0
596 20250214 090900 966050 42600 42600 42600 42600 0
597 20250214 090800 966050 42600 42600 42600 42600 0
598 20250214 090700 966050 42600 42600 42600 42600 1
599 20250214 090600 923450 42600 42600 42600 42600 0
600 20250214 090500 923450 42600 42600 42600 42600 1
601 20250214 090400 880850 41950 41950 41950 41950 20
602 20250214 090300 41850 41850 41850 41850 41850 0
603 20250214 090200 41850 41850 41850 41850 41850 0
604 20250214 090100 41850 41850 41850 41850 41850 0
605 20250214 090000 41850 41850 41850 41850 41850 1