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

616
031440/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191400,226574350,31150,31150,31150,31150,51
20250214,191300,226574350,31150,31150,31150,31150,0
20250214,191200,226574350,31150,31150,31150,31150,0
20250214,191100,226574350,31150,31150,31150,31150,0
20250214,191000,226574350,31150,31150,31150,31150,0
20250214,190900,226574350,31150,31150,31150,31150,0
20250214,190800,226574350,31150,31150,31150,31150,0
20250214,190700,226574350,31150,31150,31150,31150,0
20250214,190600,226574350,31150,31150,31150,31150,0
20250214,190500,226574350,31150,31150,31150,31150,0
20250214,190400,226574350,31150,31150,31150,31150,0
20250214,190300,226574350,31150,31150,31150,31150,0
20250214,190200,226574350,31150,31150,31150,31150,0
20250214,190100,226574350,31150,31150,31150,31150,0
20250214,190000,226574350,31150,31150,31150,31150,0
20250214,185900,226574350,31150,31150,31150,31150,0
20250214,185800,226574350,31150,31150,31150,31150,0
20250214,185700,226574350,31150,31150,31150,31150,0
20250214,185600,226574350,31150,31150,31150,31150,0
20250214,185500,226574350,31150,31150,31150,31150,0
20250214,185400,226574350,31150,31150,31150,31150,0
20250214,185300,226574350,31150,31150,31150,31150,0
20250214,185200,226574350,31150,31150,31150,31150,0
20250214,185100,226574350,31150,31150,31150,31150,0
20250214,185000,226574350,31150,31150,31150,31150,0
20250214,184900,226574350,31150,31150,31150,31150,0
20250214,184800,226574350,31150,31150,31150,31150,0
20250214,184700,226574350,31150,31150,31150,31150,0
20250214,184600,226574350,31150,31150,31150,31150,0
20250214,184500,226574350,31150,31150,31150,31150,0
20250214,184400,226574350,31150,31150,31150,31150,51
20250214,184300,226574350,31150,31150,31150,31150,0
20250214,184200,226574350,31150,31150,31150,31150,0
20250214,184100,226574350,31150,31150,31150,31150,0
20250214,184000,226574350,31150,31150,31150,31150,0
20250214,183900,226574350,31150,31150,31150,31150,0
20250214,183800,226574350,31150,31150,31150,31150,0
20250214,183700,226574350,31150,31150,31150,31150,0
20250214,183600,226574350,31150,31150,31150,31150,0
20250214,183500,226574350,31150,31150,31150,31150,0
20250214,183400,226574350,31150,31150,31150,31150,0
20250214,183300,226574350,31150,31150,31150,31150,0
20250214,183200,226574350,31150,31150,31150,31150,0
20250214,183100,226574350,31150,31150,31150,31150,0
20250214,183000,226574350,31150,31150,31150,31150,0
20250214,182900,226574350,31150,31150,31150,31150,0
20250214,182800,226574350,31150,31150,31150,31150,0
20250214,182700,226574350,31150,31150,31150,31150,0
20250214,182600,226574350,31150,31150,31150,31150,0
20250214,182500,226574350,31150,31150,31150,31150,0
20250214,182400,226574350,31150,31150,31150,31150,0
20250214,182300,226574350,31150,31150,31150,31150,0
20250214,182200,226574350,31150,31150,31150,31150,0
20250214,182100,226574350,31150,31150,31150,31150,0
20250214,182000,226574350,31150,31150,31150,31150,0
20250214,181900,226574350,31150,31150,31150,31150,0
20250214,181800,226574350,31150,31150,31150,31150,0
20250214,181700,226574350,31150,31150,31150,31150,0
20250214,181600,226574350,31150,31150,31150,31150,0
20250214,181500,226574350,31150,31150,31150,31150,0
20250214,181400,226574350,31150,31150,31150,31150,51
20250214,181300,226574350,31150,31150,31150,31150,0
20250214,181200,226574350,31150,31150,31150,31150,0
20250214,181100,226574350,31150,31150,31150,31150,0
20250214,181000,226574350,31150,31150,31150,31150,0
20250214,180900,226574350,31150,31150,31150,31150,0
20250214,180800,226574350,31150,31150,31150,31150,0
20250214,180700,226574350,31150,31150,31150,31150,0
20250214,180600,226574350,31150,31150,31150,31150,0
20250214,180500,226574350,31150,31150,31150,31150,0
20250214,180400,226574350,31150,31150,31150,31150,0
20250214,180300,226574350,31150,31150,31150,31150,0
20250214,180200,226574350,31150,31150,31150,31150,0
20250214,180100,226574350,31150,31150,31150,31150,0
20250214,180000,226574350,31150,31150,31150,31150,0
20250214,175900,226574350,31150,31150,31150,31150,0
20250214,175800,226574350,31150,31150,31150,31150,0
20250214,175700,226574350,31150,31150,31150,31150,0
20250214,175600,226574350,31150,31150,31150,31150,0
20250214,175500,226574350,31150,31150,31150,31150,0
20250214,175400,226574350,31150,31150,31150,31150,0
20250214,175300,226574350,31150,31150,31150,31150,0
20250214,175200,226574350,31150,31150,31150,31150,0
20250214,175100,226574350,31150,31150,31150,31150,0
20250214,175000,226574350,31150,31150,31150,31150,0
20250214,174900,226574350,31150,31150,31150,31150,0
20250214,174800,226574350,31150,31150,31150,31150,0
20250214,174700,226574350,31150,31150,31150,31150,0
20250214,174600,226574350,31150,31150,31150,31150,0
20250214,174500,226574350,31150,31150,31150,31150,0
20250214,174400,226574350,31150,31150,31150,31150,51
20250214,174300,226574350,31150,31150,31150,31150,0
20250214,174200,226574350,31150,31150,31150,31150,0
20250214,174100,226574350,31150,31150,31150,31150,0
20250214,174000,226574350,31150,31150,31150,31150,0
20250214,173900,226574350,31150,31150,31150,31150,0
20250214,173800,226574350,31150,31150,31150,31150,0
20250214,173700,226574350,31150,31150,31150,31150,0
20250214,173600,226574350,31150,31150,31150,31150,0
20250214,173500,226574350,31150,31150,31150,31150,0
20250214,173400,226574350,31150,31150,31150,31150,0
20250214,173300,226574350,31150,31150,31150,31150,0
20250214,173200,226574350,31150,31150,31150,31150,0
20250214,173100,226574350,31150,31150,31150,31150,0
20250214,173000,226574350,31150,31150,31150,31150,0
20250214,172900,226574350,31150,31150,31150,31150,0
20250214,172800,226574350,31150,31150,31150,31150,0
20250214,172700,226574350,31150,31150,31150,31150,0
20250214,172600,226574350,31150,31150,31150,31150,0
20250214,172500,226574350,31150,31150,31150,31150,0
20250214,172400,226574350,31150,31150,31150,31150,0
20250214,172300,226574350,31150,31150,31150,31150,0
20250214,172200,226574350,31150,31150,31150,31150,0
20250214,172100,226574350,31150,31150,31150,31150,0
20250214,172000,226574350,31150,31150,31150,31150,0
20250214,171900,226574350,31150,31150,31150,31150,0
20250214,171800,226574350,31150,31150,31150,31150,0
20250214,171700,226574350,31150,31150,31150,31150,0
20250214,171600,226574350,31150,31150,31150,31150,0
20250214,171500,226574350,31150,31150,31150,31150,0
20250214,171400,226574350,31150,31150,31150,31150,51
20250214,171300,226574350,31150,31150,31150,31150,0
20250214,171200,226574350,31150,31150,31150,31150,0
20250214,171100,226574350,31150,31150,31150,31150,0
20250214,171000,226574350,31150,31150,31150,31150,0
20250214,170900,226574350,31150,31150,31150,31150,0
20250214,170800,226574350,31150,31150,31150,31150,0
20250214,170700,226574350,31150,31150,31150,31150,0
20250214,170600,226574350,31150,31150,31150,31150,0
20250214,170500,226574350,31150,31150,31150,31150,0
20250214,170400,226574350,31150,31150,31150,31150,0
20250214,170300,226574350,31150,31150,31150,31150,0
20250214,170200,226574350,31150,31150,31150,31150,0
20250214,170100,226574350,31150,31150,31150,31150,0
20250214,170000,226574350,31150,31150,31150,31150,0
20250214,165900,226574350,31150,31150,31150,31150,0
20250214,165800,226574350,31150,31150,31150,31150,0
20250214,165700,226574350,31150,31150,31150,31150,0
20250214,165600,226574350,31150,31150,31150,31150,0
20250214,165500,226574350,31150,31150,31150,31150,0
20250214,165400,226574350,31150,31150,31150,31150,0
20250214,165300,226574350,31150,31150,31150,31150,0
20250214,165200,226574350,31150,31150,31150,31150,0
20250214,165100,226574350,31150,31150,31150,31150,0
20250214,165000,226574350,31150,31150,31150,31150,0
20250214,164900,226574350,31150,31150,31150,31150,0
20250214,164800,226574350,31150,31150,31150,31150,0
20250214,164700,226574350,31150,31150,31150,31150,0
20250214,164600,226574350,31150,31150,31150,31150,0
20250214,164500,226574350,31150,31150,31150,31150,0
20250214,164400,226574350,31150,31150,31150,31150,51
20250214,164300,226574350,31150,31150,31150,31150,0
20250214,164200,226574350,31150,31150,31150,31150,0
20250214,164100,226574350,31150,31150,31150,31150,0
20250214,164000,226574350,31150,31150,31150,31150,0
20250214,163900,226574350,31150,31150,31150,31150,0
20250214,163800,226574350,31150,31150,31150,31150,0
20250214,163700,226574350,31150,31150,31150,31150,0
20250214,163600,226574350,31150,31150,31150,31150,0
20250214,163500,226574350,31150,31150,31150,31150,0
20250214,163400,226574350,31150,31150,31150,31150,0
20250214,163300,226574350,31150,31150,31150,31150,0
20250214,163200,226574350,31150,31150,31150,31150,0
20250214,163100,226574350,31150,31150,31150,31150,0
20250214,163000,226574350,31150,31150,31150,31150,0
20250214,162900,226574350,31150,31150,31150,31150,0
20250214,162800,226574350,31150,31150,31150,31150,0
20250214,162700,226574350,31150,31150,31150,31150,0
20250214,162600,226574350,31150,31150,31150,31150,0
20250214,162500,226574350,31150,31150,31150,31150,0
20250214,162400,226574350,31150,31150,31150,31150,0
20250214,162300,226574350,31150,31150,31150,31150,0
20250214,162200,226574350,31150,31150,31150,31150,0
20250214,162100,226574350,31150,31150,31150,31150,0
20250214,162000,226574350,31150,31150,31150,31150,0
20250214,161900,226574350,31150,31150,31150,31150,0
20250214,161800,226574350,31150,31150,31150,31150,0
20250214,161700,226574350,31150,31150,31150,31150,0
20250214,161600,226574350,31150,31150,31150,31150,0
20250214,161500,226574350,31150,31150,31150,31150,0
20250214,161400,226574350,31150,31150,31150,31150,51
20250214,161300,226574350,31150,31150,31150,31150,0
20250214,161200,226574350,31150,31150,31150,31150,0
20250214,161100,226574350,31150,31150,31150,31150,0
20250214,161000,226574350,31150,31150,31150,31150,0
20250214,160900,226574350,31150,31150,31150,31150,0
20250214,160800,226574350,31150,31150,31150,31150,0
20250214,160700,226574350,31150,31150,31150,31150,0
20250214,160600,226574350,31150,31150,31150,31150,0
20250214,160500,226574350,31150,31150,31150,31150,0
20250214,160400,226574350,31150,31150,31150,31150,0
20250214,160300,226574350,31150,31150,31150,31150,0
20250214,160200,226574350,31150,31150,31150,31150,0
20250214,160100,226574350,31150,31150,31150,31150,0
20250214,160000,226574350,31150,31150,31150,31150,0
20250214,155900,226574350,31150,31150,31150,31150,0
20250214,155800,226574350,31150,31150,31150,31150,0
20250214,155700,226574350,31150,31150,31150,31150,0
20250214,155600,226574350,31150,31150,31150,31150,0
20250214,155500,226574350,31150,31150,31150,31150,0
20250214,155400,226574350,31150,31150,31150,31150,0
20250214,155300,226574350,31150,31150,31150,31150,0
20250214,155200,226574350,31150,31150,31150,31150,0
20250214,155100,226574350,31150,31150,31150,31150,0
20250214,155000,226574350,31150,31150,31150,31150,0
20250214,154900,226574350,31150,31150,31150,31150,0
20250214,154800,226574350,31150,31150,31150,31150,0
20250214,154700,226574350,31150,31150,31150,31150,0
20250214,154600,226574350,31150,31150,31150,31150,0
20250214,154500,226574350,31150,31150,31150,31150,0
20250214,154400,226574350,31150,31150,31150,31150,51
20250214,154300,226574350,31150,31150,31150,31150,0
20250214,154200,226574350,31150,31150,31150,31150,0
20250214,154100,226574350,31150,31150,31150,31150,0
20250214,154000,226574350,31150,31150,31150,31150,0
20250214,153900,226574350,31150,31150,31150,31150,0
20250214,153800,226574350,31150,31150,31150,31150,0
20250214,153700,226574350,31150,31150,31150,31150,0
20250214,153600,226574350,31150,31150,31150,31150,0
20250214,153500,226574350,31150,31150,31150,31150,0
20250214,153400,226574350,31150,31150,31150,31150,0
20250214,153300,226574350,31150,31150,31150,31150,0
20250214,153200,226574350,31150,31150,31150,31150,0
20250214,153100,226574350,31150,31150,31150,31150,0
20250214,153000,226574350,31150,31150,31150,31150,51
20250214,152900,224985700,31150,31150,31150,31150,0
20250214,152800,224985700,31150,31150,31150,31150,0
20250214,152700,224985700,31150,31150,31150,31150,0
20250214,152600,224985700,31150,31150,31150,31150,0
20250214,152500,224985700,31150,31150,31150,31150,0
20250214,152400,224985700,31150,31150,31150,31150,0
20250214,152300,224985700,31150,31150,31150,31150,0
20250214,152200,224985700,31150,31150,31150,31150,0
20250214,152100,224985700,31150,31150,31150,31150,0
20250214,152000,224985700,31150,31150,31150,31150,0
20250214,151900,224985700,31150,31150,31150,31150,3
20250214,151800,224892250,31150,30950,31150,30950,5
20250214,151700,224737300,31050,31050,31050,31050,0
20250214,151600,224737300,31050,31050,31050,31050,38
20250214,151500,223557400,31150,31150,31150,31150,24
20250214,151400,222809800,31050,31150,31150,31050,28
20250214,151300,221940100,31100,31100,31100,31100,0
20250214,151200,221940100,31100,31100,31100,31100,0
20250214,151100,221940100,31100,31100,31100,31100,143
20250214,151000,217492800,31100,31050,31100,31050,11
20250214,150900,217150750,31100,31100,31100,31100,3
20250214,150800,217057450,31100,31100,31100,31100,0
20250214,150700,217057450,31100,31100,31100,31100,0
20250214,150600,217057450,31100,31100,31100,31100,1
20250214,150500,217026350,31050,31050,31050,31050,60
20250214,150400,215163350,31100,31100,31100,31100,31
20250214,150300,214199250,31100,31100,31100,31100,0
20250214,150200,214199250,31100,31100,31100,31100,0
20250214,150100,214199250,31100,31100,31100,31100,0
20250214,150000,214199250,31100,31100,31100,31100,5
20250214,145900,214043750,31100,31100,31100,31100,30
20250214,145800,213110750,31100,31050,31100,31050,5
20250214,145700,212955300,31100,31100,31100,31100,0
20250214,145600,212955300,31100,31100,31100,31100,30
20250214,145500,212022300,31100,31100,31100,31100,0
20250214,145400,212022300,31100,31100,31100,31100,0
20250214,145300,212022300,31100,31100,31100,31100,0
20250214,145200,212022300,31100,31100,31100,31100,0
20250214,145100,212022300,31100,31100,31100,31100,1
20250214,145000,211991200,30950,30950,30950,30950,0
20250214,144900,211991200,30950,30950,30950,30950,0
20250214,144800,211991200,30950,30950,30950,30950,0
20250214,144700,211991200,30950,31050,31050,30950,153
20250214,144600,207244650,31100,31100,31100,31100,1
20250214,144500,207213550,31100,31050,31100,31050,15
20250214,144400,206747550,31050,31050,31050,31050,33
20250214,144300,205722900,31050,31050,31050,31050,3
20250214,144200,205629750,31050,31050,31050,31050,4
20250214,144100,205505550,31050,31050,31050,31050,5
20250214,144000,205350300,31050,31050,31050,31050,1
20250214,143900,205319250,31000,31000,31000,31000,0
20250214,143800,205319250,31000,31000,31000,31000,0
20250214,143700,205319250,31000,31000,31000,31000,1
20250214,143600,205288250,31000,31000,31000,31000,99
20250214,143500,202219250,31100,31100,31100,31100,0
20250214,143400,202219250,31100,31100,31100,31100,0
20250214,143300,202219250,31100,31100,31100,31100,0
20250214,143200,202219250,31100,31100,31100,31100,0
20250214,143100,202219250,31100,31100,31100,31100,2
20250214,143000,202157050,31100,31100,31100,31100,5
20250214,142900,202001550,31100,31100,31100,31100,1
20250214,142800,201970450,31050,31100,31100,31050,251
20250214,142700,194176750,31100,31100,31100,31100,32
20250214,142600,193181550,31100,31100,31100,31100,0
20250214,142500,193181550,31100,31100,31100,31100,20
20250214,142400,192559550,31100,31100,31100,31100,0
20250214,142300,192559550,31100,31100,31100,31100,0
20250214,142200,192559550,31100,31100,31100,31100,0
20250214,142100,192559550,31100,31100,31100,31100,0
20250214,142000,192559550,31100,31100,31100,31100,0
20250214,141900,192559550,31100,31100,31100,31100,16
20250214,141800,192061950,31050,31050,31050,31050,0
20250214,141700,192061950,31050,31050,31050,31050,1
20250214,141600,192030900,31100,31100,31100,31100,0
20250214,141500,192030900,31100,31100,31100,31100,0
20250214,141400,192030900,31100,31100,31100,31100,0
20250214,141300,192030900,31100,31100,31100,31100,0
20250214,141200,192030900,31100,31100,31100,31100,0
20250214,141100,192030900,31100,31100,31100,31100,0
20250214,141000,192030900,31100,31100,31100,31100,1
20250214,140900,191999800,31100,31100,31100,31100,36
20250214,140800,190880200,31150,31150,31150,31150,3
20250214,140700,190786750,31150,31150,31150,31150,0
20250214,140600,190786750,31150,31150,31150,31150,7
20250214,140500,190568700,31150,31150,31150,31150,1
20250214,140400,190537550,31150,31150,31150,31150,101
20250214,140300,187391400,31150,31100,31150,31100,4
20250214,140200,187266850,31050,31050,31050,31050,5
20250214,140100,187111600,31100,31100,31100,31100,0
20250214,140000,187111600,31100,31100,31100,31100,1
20250214,135900,187080500,31100,31100,31100,31100,0
20250214,135800,187080500,31100,31100,31100,31100,5
20250214,135700,186925000,31100,31100,31100,31100,23
20250214,135600,186209700,31100,31100,31100,31100,70
20250214,135500,184032700,31150,31150,31150,31150,0
20250214,135400,184032700,31150,31150,31150,31150,0
20250214,135300,184032700,31150,31150,31150,31150,0
20250214,135200,184032700,31150,31150,31150,31150,0
20250214,135100,184032700,31150,31150,31150,31150,0
20250214,135000,184032700,31150,31150,31150,31150,10
20250214,134900,183721200,31150,31150,31150,31150,1
20250214,134800,183690050,31150,31150,31150,31150,0
20250214,134700,183690050,31150,31150,31150,31150,0
20250214,134600,183690050,31150,31150,31150,31150,4
20250214,134500,183565450,31100,31100,31100,31100,3
20250214,134400,183472150,31100,31100,31100,31100,2
20250214,134300,183409950,31150,31150,31150,31150,0
20250214,134200,183409950,31150,31150,31150,31150,24
20250214,134100,182662350,31200,31200,31200,31200,0
20250214,134000,182662350,31200,31200,31200,31200,0
20250214,133900,182662350,31200,31200,31200,31200,0
20250214,133800,182662350,31200,31200,31200,31200,0
20250214,133700,182662350,31200,31200,31200,31200,0
20250214,133600,182662350,31200,31200,31200,31200,0
20250214,133500,182662350,31200,31150,31200,31150,3
20250214,133400,182568800,31200,31150,31200,31150,6
20250214,133300,182381750,31150,31150,31150,31150,0
20250214,133200,182381750,31150,31150,31150,31150,0
20250214,133100,182381750,31150,31150,31150,31150,0
20250214,133000,182381750,31150,31150,31150,31150,0
20250214,132900,182381750,31150,31200,31200,31100,50
20250214,132800,180824700,31250,31200,31250,31200,20
20250214,132700,180200400,31200,31200,31200,31200,11
20250214,132600,179857200,31200,31150,31200,31150,5
20250214,132500,179701300,31100,31150,31250,31100,100
20250214,132400,176581400,31050,31100,31200,31050,204
20250214,132300,170217700,31100,31100,31100,31100,0
20250214,132200,170217700,31100,31100,31100,31100,1
20250214,132100,170186600,31100,31100,31100,31100,0
20250214,132000,170186600,31100,31100,31100,31100,1
20250214,131900,170155500,31050,31050,31050,31050,5
20250214,131800,170000250,31050,31050,31050,31050,0
20250214,131700,170000250,31050,31050,31050,31050,0
20250214,131600,170000250,31050,31050,31050,31050,0
20250214,131500,170000250,31050,31050,31050,31050,4
20250214,131400,169876050,31100,31100,31100,31100,0
20250214,131300,169876050,31100,31100,31100,31100,0
20250214,131200,169876050,31100,31100,31100,31100,0
20250214,131100,169876050,31100,31100,31100,31100,0
20250214,131000,169876050,31100,31100,31100,31100,196
20250214,130900,163780450,31100,31100,31100,31100,0
20250214,130800,163780450,31100,31150,31150,31100,126
20250214,130700,159855800,31200,31200,31200,31200,2
20250214,130600,159793400,31200,31200,31200,31200,0
20250214,130500,159793400,31200,31200,31200,31200,0
20250214,130400,159793400,31200,31200,31200,31200,0
20250214,130300,159793400,31200,31200,31200,31200,0
20250214,130200,159793400,31200,31200,31200,31200,0
20250214,130100,159793400,31200,31200,31200,31200,1
20250214,130000,159762200,31200,31200,31200,31200,0
20250214,125900,159762200,31200,31200,31200,31200,0
20250214,125800,159762200,31200,31200,31200,31200,8
20250214,125700,159512600,31200,31200,31200,31200,2
20250214,125600,159450200,31200,31200,31200,31200,10
20250214,125500,159138200,31200,31200,31200,31200,0
20250214,125400,159138200,31200,31200,31200,31200,30
20250214,125300,158202200,31200,31150,31200,31150,5
20250214,125200,158046300,31150,31150,31150,31150,0
20250214,125100,158046300,31150,31150,31150,31150,13
20250214,125000,157641350,31200,31200,31200,31200,0
20250214,124900,157641350,31200,31200,31200,31200,119
20250214,124800,153928550,31200,31200,31200,31200,0
20250214,124700,153928550,31200,31200,31200,31200,0
20250214,124600,153928550,31200,31200,31200,31200,5
20250214,124500,153772550,31250,31250,31250,31250,6
20250214,124400,153585050,31200,31200,31200,31200,0
20250214,124300,153585050,31200,31200,31200,31200,0
20250214,124200,153585050,31200,31200,31200,31200,30
20250214,124100,152649050,31200,31200,31200,31200,0
20250214,124000,152649050,31200,31200,31250,31200,9
20250214,123900,152368200,31200,31200,31200,31200,0
20250214,123800,152368200,31200,31200,31200,31200,14
20250214,123700,151931400,31200,31200,31200,31200,0
20250214,123600,151931400,31200,31200,31200,31200,0
20250214,123500,151931400,31200,31250,31250,31200,144
20250214,123400,147431450,31200,31200,31200,31200,0
20250214,123300,147431450,31200,31200,31200,31200,3
20250214,123200,147337850,31250,31250,31250,31250,9
20250214,123100,147056600,31200,31200,31200,31200,41
20250214,123000,145777400,31200,31200,31200,31200,16
20250214,122900,145278200,31200,31200,31200,31200,0
20250214,122800,145278200,31200,31200,31200,31200,0
20250214,122700,145278200,31200,31200,31200,31200,0
20250214,122600,145278200,31200,31200,31200,31200,31
20250214,122500,144311000,31250,31250,31250,31250,0
20250214,122400,144311000,31250,31200,31250,31200,55
20250214,122300,142594000,31250,31150,31250,31150,247
20250214,122200,134887150,31150,31150,31150,31150,0
20250214,122100,134887150,31150,31150,31150,31150,1
20250214,122000,134856000,31150,31150,31150,31150,60
20250214,121900,132987000,31150,31150,31150,31150,0
20250214,121800,132987000,31150,31150,31150,31150,32
20250214,121700,131990200,31150,31150,31150,31150,40
20250214,121600,130744200,31100,31100,31100,31100,10
20250214,121500,130433200,31100,31100,31100,31100,0
20250214,121400,130433200,31100,31100,31100,31100,1
20250214,121300,130402100,31150,31000,31150,31000,319
20250214,121200,120487750,31000,31000,31000,31000,0
20250214,121100,120487750,31000,31000,31000,31000,3
20250214,121000,120394750,31000,31000,31000,31000,0
20250214,120900,120394750,31000,31000,31000,31000,6
20250214,120800,120208750,31000,31000,31000,31000,0
20250214,120700,120208750,31000,31000,31000,31000,0
20250214,120600,120208750,31000,31000,31000,31000,1
20250214,120500,120177750,31000,31000,31000,31000,3
20250214,120400,120084750,31000,31000,31000,31000,1
20250214,120300,120053750,31000,31000,31000,31000,1
20250214,120200,120022750,31000,31000,31000,31000,0
20250214,120100,120022750,31000,31000,31000,31000,16
20250214,120000,119526750,31000,30950,31050,30800,375
20250214,115900,107947850,31000,31000,31000,31000,15
20250214,115800,107482850,31000,31000,31000,31000,0
20250214,115700,107482850,31000,31000,31000,31000,11
20250214,115600,107141850,31000,31000,31000,31000,0
20250214,115500,107141850,31000,31000,31000,31000,1
20250214,115400,107110850,31000,31000,31000,31000,0
20250214,115300,107110850,31000,31000,31000,31000,1
20250214,115200,107079850,31000,31000,31000,31000,0
20250214,115100,107079850,31000,31000,31000,31000,0
20250214,115000,107079850,31000,31000,31000,31000,0
20250214,114900,107079850,31000,31000,31000,31000,3
20250214,114800,106986850,31000,31000,31000,31000,1
20250214,114700,106955850,31050,31050,31050,31050,0
20250214,114600,106955850,31050,31050,31050,31050,0
20250214,114500,106955850,31050,31050,31050,30950,5
20250214,114400,106800800,30950,30950,31050,30950,330
20250214,114300,96573700,30950,30950,30950,30950,0
20250214,114200,96573700,30950,30950,30950,30950,0
20250214,114100,96573700,30950,30950,30950,30950,0
20250214,114000,96573700,30950,30900,30950,30900,87
20250214,113900,93885300,30900,30900,30950,30900,9
20250214,113800,93607100,30900,30900,30900,30900,0
20250214,113700,93607100,30900,30900,30900,30900,0
20250214,113600,93607100,30900,30900,30900,30900,0
20250214,113500,93607100,30900,30900,30900,30900,10
20250214,113400,93298100,30900,30900,30900,30900,0
20250214,113300,93298100,30900,30900,30900,30900,1
20250214,113200,93267200,30900,30900,30900,30900,0
20250214,113100,93267200,30900,30900,30900,30900,0
20250214,113000,93267200,30900,30900,30900,30900,4
20250214,112900,93143600,30800,30800,30800,30800,0
20250214,112800,93143600,30800,30800,30800,30800,3
20250214,112700,93051200,30800,30850,30850,30800,10
20250214,112600,92742900,30800,30800,30800,30800,0
20250214,112500,92742900,30800,30800,30800,30800,0
20250214,112400,92742900,30800,30800,30800,30800,0
20250214,112300,92742900,30800,30800,30800,30800,0
20250214,112200,92742900,30800,30800,30800,30800,0
20250214,112100,92742900,30800,30800,30800,30800,0
20250214,112000,92742900,30800,30800,30800,30800,0
20250214,111900,92742900,30800,30900,30900,30800,195
20250214,111800,86730150,30900,30900,30900,30900,0
20250214,111700,86730150,30900,30900,30900,30900,50
20250214,111600,85185150,30950,30950,30950,30950,4
20250214,111500,85061350,30900,30900,30900,30900,0
20250214,111400,85061350,30900,30900,30900,30900,0
20250214,111300,85061350,30900,30900,30900,30900,0
20250214,111200,85061350,30900,30900,30900,30900,0
20250214,111100,85061350,30900,30900,30900,30900,0
20250214,111000,85061350,30900,30900,30900,30900,11
20250214,110900,84721450,31000,30900,31000,30900,223
20250214,110800,77812000,30900,30900,30900,30900,0
20250214,110700,77812000,30900,30900,30900,30900,0
20250214,110600,77812000,30900,30900,30900,30900,9
20250214,110500,77533900,30900,30900,30900,30900,0
20250214,110400,77533900,30900,30900,30900,30900,1
20250214,110300,77503000,30950,30900,30950,30900,328
20250214,110200,67361600,30900,30850,30900,30750,530
20250214,110100,51044800,30900,30900,30900,30900,1
20250214,110000,51013900,30900,30900,30900,30900,0
20250214,105900,51013900,30900,30850,30900,30850,32
20250214,105800,50025300,30850,30900,30900,30850,31
20250214,105700,49068900,30850,30850,30850,30850,0
20250214,105600,49068900,30850,30850,30850,30850,0
20250214,105500,49068900,30850,30850,30850,30850,0
20250214,105400,49068900,30850,30850,30850,30850,0
20250214,105300,49068900,30850,30850,30850,30850,0
20250214,105200,49068900,30850,30850,30850,30850,0
20250214,105100,49068900,30850,30850,30850,30850,0
20250214,105000,49068900,30850,30850,30850,30850,0
20250214,104900,49068900,30850,30850,30850,30850,0
20250214,104800,49068900,30850,30850,30850,30850,0
20250214,104700,49068900,30850,30850,30850,30850,0
20250214,104600,49068900,30850,30850,30850,30850,1
20250214,104500,49038050,30850,30850,30850,30850,15
20250214,104400,48575300,30850,30850,30850,30850,1
20250214,104300,48544450,30850,30850,30850,30850,10
20250214,104200,48235950,30850,30850,30850,30850,2
20250214,104100,48174250,30850,30850,30850,30850,20
20250214,104000,47557250,30850,30850,30850,30850,1
20250214,103900,47526400,30900,30900,30900,30900,0
20250214,103800,47526400,30900,30900,30900,30900,0
20250214,103700,47526400,30900,30900,30900,30900,0
20250214,103600,47526400,30900,30900,30900,30900,0
20250214,103500,47526400,30900,30900,30900,30900,0
20250214,103400,47526400,30900,30900,30900,30900,24
20250214,103300,46784800,30900,30900,30900,30900,6
20250214,103200,46599400,30900,30900,30900,30900,4
20250214,103100,46475800,30900,30900,30900,30900,0
20250214,103000,46475800,30900,30900,30900,30900,0
20250214,102900,46475800,30900,30900,30900,30900,0
20250214,102800,46475800,30900,30900,30900,30900,0
20250214,102700,46475800,30900,30800,30900,30800,242
20250214,102600,39021700,30800,30800,30800,30800,0
20250214,102500,39021700,30800,30800,30800,30800,2
20250214,102400,38960100,30800,30800,30800,30800,0
20250214,102300,38960100,30800,30800,30800,30800,2
20250214,102200,38898500,30800,30800,30800,30800,44
20250214,102100,37543300,30800,30800,30800,30800,0
20250214,102000,37543300,30800,30800,30800,30800,0
20250214,101900,37543300,30800,30800,30800,30800,0
20250214,101800,37543300,30800,30800,30800,30800,0
20250214,101700,37543300,30800,30800,30800,30800,0
20250214,101600,37543300,30800,30800,30800,30800,15
20250214,101500,37081300,30800,30800,30800,30800,0
20250214,101400,37081300,30800,30800,30800,30800,1
20250214,101300,37050500,30800,30800,30800,30800,0
20250214,101200,37050500,30800,30800,30800,30800,1
20250214,101100,37019700,30750,30750,30750,30750,5
20250214,101000,36865950,30750,30750,30750,30750,10
20250214,100900,36558450,30800,30800,30800,30800,0
20250214,100800,36558450,30800,30800,30800,30800,0
20250214,100700,36558450,30800,30800,30800,30800,0
20250214,100600,36558450,30800,30800,30800,30800,3
20250214,100500,36466050,30850,30850,30850,30850,0
20250214,100400,36466050,30850,30850,30850,30850,1
20250214,100300,36435200,30850,30850,30850,30850,0
20250214,100200,36435200,30850,30850,30850,30850,0
20250214,100100,36435200,30850,30850,30850,30850,0
20250214,100000,36435200,30850,30800,30850,30800,4
20250214,095900,36311950,30800,30800,30800,30800,1
20250214,095800,36281150,30800,30800,30800,30800,0
20250214,095700,36281150,30800,30800,30800,30800,0
20250214,095600,36281150,30800,30800,30800,30800,0
20250214,095500,36281150,30800,30800,30800,30800,0
20250214,095400,36281150,30800,30800,30800,30800,0
20250214,095300,36281150,30800,30800,30800,30800,145
20250214,095200,31815150,30850,30850,30850,30850,0
20250214,095100,31815150,30850,30850,30850,30850,2
20250214,095000,31753450,30850,30850,30850,30850,0
20250214,094900,31753450,30850,30850,30850,30850,0
20250214,094800,31753450,30850,30850,30850,30850,0
20250214,094700,31753450,30850,30850,30850,30850,0
20250214,094600,31753450,30850,30850,30850,30850,0
20250214,094500,31753450,30850,30850,30850,30850,0
20250214,094400,31753450,30850,30850,30850,30850,0
20250214,094300,31753450,30850,30850,30850,30850,0
20250214,094200,31753450,30850,30850,30850,30850,0
20250214,094100,31753450,30850,30850,30850,30850,1
20250214,094000,31722600,30750,30750,30750,30750,7
20250214,093900,31507350,30750,30750,30750,30750,6
20250214,093800,31322850,30750,30750,30750,30750,0
20250214,093700,31322850,30750,30750,30750,30750,0
20250214,093600,31322850,30750,30750,30750,30750,100
20250214,093500,28247850,30850,30850,30850,30850,1
20250214,093400,28217000,30750,30750,30750,30750,5
20250214,093300,28063250,30750,30750,30750,30750,100
20250214,093200,24988250,30750,30750,30750,30750,0
20250214,093100,24988250,30750,30750,30750,30750,0
20250214,093000,24988250,30750,30800,30800,30750,9
20250214,092900,24711450,30750,30750,30750,30750,0
20250214,092800,24711450,30750,30750,30750,30750,0
20250214,092700,24711450,30750,30800,30800,30750,134
20250214,092600,20586350,30800,30900,30950,30800,5
20250214,092500,20432100,30800,30950,30950,30800,7
20250214,092400,20215800,30900,30900,30950,30800,47
20250214,092300,18761450,30800,30900,30950,30800,27
20250214,092200,17928900,30900,30900,30900,30900,1
20250214,092100,17898000,30950,30800,30950,30800,38
20250214,092000,16724150,30900,30850,30950,30850,11
20250214,091900,16383850,30800,30800,30800,30800,223
20250214,091800,9515450,30800,30800,30800,30800,0
20250214,091700,9515450,30800,30800,30800,30800,2
20250214,091600,9453850,30950,30900,30950,30900,3
20250214,091500,9361100,30950,30950,30950,30950,0
20250214,091400,9361100,30950,30950,30950,30950,0
20250214,091300,9361100,30950,30900,30950,30900,3
20250214,091200,9268300,30950,30900,30950,30900,5
20250214,091100,9113600,30950,30950,30950,30950,0
20250214,091000,9113600,30950,30900,30950,30900,29
20250214,090900,8216150,30950,30900,30950,30900,27
20250214,090800,7380950,30900,30800,30900,30750,117
20250214,090700,3781200,30950,30900,30950,30900,6
20250214,090600,3595550,30950,30950,30950,30950,0
20250214,090500,3595550,30950,30950,30950,30950,0
20250214,090400,3595550,30950,30950,30950,30950,52
20250214,090300,1986150,30950,30950,30950,30950,0
20250214,090200,1986150,30950,30950,30950,30950,8
20250214,090100,1738550,30950,30950,30950,30950,0
20250214,090000,1738550,30950,31050,31050,30950,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191400 226574350 31150 31150 31150 31150 51
3 20250214 191300 226574350 31150 31150 31150 31150 0
4 20250214 191200 226574350 31150 31150 31150 31150 0
5 20250214 191100 226574350 31150 31150 31150 31150 0
6 20250214 191000 226574350 31150 31150 31150 31150 0
7 20250214 190900 226574350 31150 31150 31150 31150 0
8 20250214 190800 226574350 31150 31150 31150 31150 0
9 20250214 190700 226574350 31150 31150 31150 31150 0
10 20250214 190600 226574350 31150 31150 31150 31150 0
11 20250214 190500 226574350 31150 31150 31150 31150 0
12 20250214 190400 226574350 31150 31150 31150 31150 0
13 20250214 190300 226574350 31150 31150 31150 31150 0
14 20250214 190200 226574350 31150 31150 31150 31150 0
15 20250214 190100 226574350 31150 31150 31150 31150 0
16 20250214 190000 226574350 31150 31150 31150 31150 0
17 20250214 185900 226574350 31150 31150 31150 31150 0
18 20250214 185800 226574350 31150 31150 31150 31150 0
19 20250214 185700 226574350 31150 31150 31150 31150 0
20 20250214 185600 226574350 31150 31150 31150 31150 0
21 20250214 185500 226574350 31150 31150 31150 31150 0
22 20250214 185400 226574350 31150 31150 31150 31150 0
23 20250214 185300 226574350 31150 31150 31150 31150 0
24 20250214 185200 226574350 31150 31150 31150 31150 0
25 20250214 185100 226574350 31150 31150 31150 31150 0
26 20250214 185000 226574350 31150 31150 31150 31150 0
27 20250214 184900 226574350 31150 31150 31150 31150 0
28 20250214 184800 226574350 31150 31150 31150 31150 0
29 20250214 184700 226574350 31150 31150 31150 31150 0
30 20250214 184600 226574350 31150 31150 31150 31150 0
31 20250214 184500 226574350 31150 31150 31150 31150 0
32 20250214 184400 226574350 31150 31150 31150 31150 51
33 20250214 184300 226574350 31150 31150 31150 31150 0
34 20250214 184200 226574350 31150 31150 31150 31150 0
35 20250214 184100 226574350 31150 31150 31150 31150 0
36 20250214 184000 226574350 31150 31150 31150 31150 0
37 20250214 183900 226574350 31150 31150 31150 31150 0
38 20250214 183800 226574350 31150 31150 31150 31150 0
39 20250214 183700 226574350 31150 31150 31150 31150 0
40 20250214 183600 226574350 31150 31150 31150 31150 0
41 20250214 183500 226574350 31150 31150 31150 31150 0
42 20250214 183400 226574350 31150 31150 31150 31150 0
43 20250214 183300 226574350 31150 31150 31150 31150 0
44 20250214 183200 226574350 31150 31150 31150 31150 0
45 20250214 183100 226574350 31150 31150 31150 31150 0
46 20250214 183000 226574350 31150 31150 31150 31150 0
47 20250214 182900 226574350 31150 31150 31150 31150 0
48 20250214 182800 226574350 31150 31150 31150 31150 0
49 20250214 182700 226574350 31150 31150 31150 31150 0
50 20250214 182600 226574350 31150 31150 31150 31150 0
51 20250214 182500 226574350 31150 31150 31150 31150 0
52 20250214 182400 226574350 31150 31150 31150 31150 0
53 20250214 182300 226574350 31150 31150 31150 31150 0
54 20250214 182200 226574350 31150 31150 31150 31150 0
55 20250214 182100 226574350 31150 31150 31150 31150 0
56 20250214 182000 226574350 31150 31150 31150 31150 0
57 20250214 181900 226574350 31150 31150 31150 31150 0
58 20250214 181800 226574350 31150 31150 31150 31150 0
59 20250214 181700 226574350 31150 31150 31150 31150 0
60 20250214 181600 226574350 31150 31150 31150 31150 0
61 20250214 181500 226574350 31150 31150 31150 31150 0
62 20250214 181400 226574350 31150 31150 31150 31150 51
63 20250214 181300 226574350 31150 31150 31150 31150 0
64 20250214 181200 226574350 31150 31150 31150 31150 0
65 20250214 181100 226574350 31150 31150 31150 31150 0
66 20250214 181000 226574350 31150 31150 31150 31150 0
67 20250214 180900 226574350 31150 31150 31150 31150 0
68 20250214 180800 226574350 31150 31150 31150 31150 0
69 20250214 180700 226574350 31150 31150 31150 31150 0
70 20250214 180600 226574350 31150 31150 31150 31150 0
71 20250214 180500 226574350 31150 31150 31150 31150 0
72 20250214 180400 226574350 31150 31150 31150 31150 0
73 20250214 180300 226574350 31150 31150 31150 31150 0
74 20250214 180200 226574350 31150 31150 31150 31150 0
75 20250214 180100 226574350 31150 31150 31150 31150 0
76 20250214 180000 226574350 31150 31150 31150 31150 0
77 20250214 175900 226574350 31150 31150 31150 31150 0
78 20250214 175800 226574350 31150 31150 31150 31150 0
79 20250214 175700 226574350 31150 31150 31150 31150 0
80 20250214 175600 226574350 31150 31150 31150 31150 0
81 20250214 175500 226574350 31150 31150 31150 31150 0
82 20250214 175400 226574350 31150 31150 31150 31150 0
83 20250214 175300 226574350 31150 31150 31150 31150 0
84 20250214 175200 226574350 31150 31150 31150 31150 0
85 20250214 175100 226574350 31150 31150 31150 31150 0
86 20250214 175000 226574350 31150 31150 31150 31150 0
87 20250214 174900 226574350 31150 31150 31150 31150 0
88 20250214 174800 226574350 31150 31150 31150 31150 0
89 20250214 174700 226574350 31150 31150 31150 31150 0
90 20250214 174600 226574350 31150 31150 31150 31150 0
91 20250214 174500 226574350 31150 31150 31150 31150 0
92 20250214 174400 226574350 31150 31150 31150 31150 51
93 20250214 174300 226574350 31150 31150 31150 31150 0
94 20250214 174200 226574350 31150 31150 31150 31150 0
95 20250214 174100 226574350 31150 31150 31150 31150 0
96 20250214 174000 226574350 31150 31150 31150 31150 0
97 20250214 173900 226574350 31150 31150 31150 31150 0
98 20250214 173800 226574350 31150 31150 31150 31150 0
99 20250214 173700 226574350 31150 31150 31150 31150 0
100 20250214 173600 226574350 31150 31150 31150 31150 0
101 20250214 173500 226574350 31150 31150 31150 31150 0
102 20250214 173400 226574350 31150 31150 31150 31150 0
103 20250214 173300 226574350 31150 31150 31150 31150 0
104 20250214 173200 226574350 31150 31150 31150 31150 0
105 20250214 173100 226574350 31150 31150 31150 31150 0
106 20250214 173000 226574350 31150 31150 31150 31150 0
107 20250214 172900 226574350 31150 31150 31150 31150 0
108 20250214 172800 226574350 31150 31150 31150 31150 0
109 20250214 172700 226574350 31150 31150 31150 31150 0
110 20250214 172600 226574350 31150 31150 31150 31150 0
111 20250214 172500 226574350 31150 31150 31150 31150 0
112 20250214 172400 226574350 31150 31150 31150 31150 0
113 20250214 172300 226574350 31150 31150 31150 31150 0
114 20250214 172200 226574350 31150 31150 31150 31150 0
115 20250214 172100 226574350 31150 31150 31150 31150 0
116 20250214 172000 226574350 31150 31150 31150 31150 0
117 20250214 171900 226574350 31150 31150 31150 31150 0
118 20250214 171800 226574350 31150 31150 31150 31150 0
119 20250214 171700 226574350 31150 31150 31150 31150 0
120 20250214 171600 226574350 31150 31150 31150 31150 0
121 20250214 171500 226574350 31150 31150 31150 31150 0
122 20250214 171400 226574350 31150 31150 31150 31150 51
123 20250214 171300 226574350 31150 31150 31150 31150 0
124 20250214 171200 226574350 31150 31150 31150 31150 0
125 20250214 171100 226574350 31150 31150 31150 31150 0
126 20250214 171000 226574350 31150 31150 31150 31150 0
127 20250214 170900 226574350 31150 31150 31150 31150 0
128 20250214 170800 226574350 31150 31150 31150 31150 0
129 20250214 170700 226574350 31150 31150 31150 31150 0
130 20250214 170600 226574350 31150 31150 31150 31150 0
131 20250214 170500 226574350 31150 31150 31150 31150 0
132 20250214 170400 226574350 31150 31150 31150 31150 0
133 20250214 170300 226574350 31150 31150 31150 31150 0
134 20250214 170200 226574350 31150 31150 31150 31150 0
135 20250214 170100 226574350 31150 31150 31150 31150 0
136 20250214 170000 226574350 31150 31150 31150 31150 0
137 20250214 165900 226574350 31150 31150 31150 31150 0
138 20250214 165800 226574350 31150 31150 31150 31150 0
139 20250214 165700 226574350 31150 31150 31150 31150 0
140 20250214 165600 226574350 31150 31150 31150 31150 0
141 20250214 165500 226574350 31150 31150 31150 31150 0
142 20250214 165400 226574350 31150 31150 31150 31150 0
143 20250214 165300 226574350 31150 31150 31150 31150 0
144 20250214 165200 226574350 31150 31150 31150 31150 0
145 20250214 165100 226574350 31150 31150 31150 31150 0
146 20250214 165000 226574350 31150 31150 31150 31150 0
147 20250214 164900 226574350 31150 31150 31150 31150 0
148 20250214 164800 226574350 31150 31150 31150 31150 0
149 20250214 164700 226574350 31150 31150 31150 31150 0
150 20250214 164600 226574350 31150 31150 31150 31150 0
151 20250214 164500 226574350 31150 31150 31150 31150 0
152 20250214 164400 226574350 31150 31150 31150 31150 51
153 20250214 164300 226574350 31150 31150 31150 31150 0
154 20250214 164200 226574350 31150 31150 31150 31150 0
155 20250214 164100 226574350 31150 31150 31150 31150 0
156 20250214 164000 226574350 31150 31150 31150 31150 0
157 20250214 163900 226574350 31150 31150 31150 31150 0
158 20250214 163800 226574350 31150 31150 31150 31150 0
159 20250214 163700 226574350 31150 31150 31150 31150 0
160 20250214 163600 226574350 31150 31150 31150 31150 0
161 20250214 163500 226574350 31150 31150 31150 31150 0
162 20250214 163400 226574350 31150 31150 31150 31150 0
163 20250214 163300 226574350 31150 31150 31150 31150 0
164 20250214 163200 226574350 31150 31150 31150 31150 0
165 20250214 163100 226574350 31150 31150 31150 31150 0
166 20250214 163000 226574350 31150 31150 31150 31150 0
167 20250214 162900 226574350 31150 31150 31150 31150 0
168 20250214 162800 226574350 31150 31150 31150 31150 0
169 20250214 162700 226574350 31150 31150 31150 31150 0
170 20250214 162600 226574350 31150 31150 31150 31150 0
171 20250214 162500 226574350 31150 31150 31150 31150 0
172 20250214 162400 226574350 31150 31150 31150 31150 0
173 20250214 162300 226574350 31150 31150 31150 31150 0
174 20250214 162200 226574350 31150 31150 31150 31150 0
175 20250214 162100 226574350 31150 31150 31150 31150 0
176 20250214 162000 226574350 31150 31150 31150 31150 0
177 20250214 161900 226574350 31150 31150 31150 31150 0
178 20250214 161800 226574350 31150 31150 31150 31150 0
179 20250214 161700 226574350 31150 31150 31150 31150 0
180 20250214 161600 226574350 31150 31150 31150 31150 0
181 20250214 161500 226574350 31150 31150 31150 31150 0
182 20250214 161400 226574350 31150 31150 31150 31150 51
183 20250214 161300 226574350 31150 31150 31150 31150 0
184 20250214 161200 226574350 31150 31150 31150 31150 0
185 20250214 161100 226574350 31150 31150 31150 31150 0
186 20250214 161000 226574350 31150 31150 31150 31150 0
187 20250214 160900 226574350 31150 31150 31150 31150 0
188 20250214 160800 226574350 31150 31150 31150 31150 0
189 20250214 160700 226574350 31150 31150 31150 31150 0
190 20250214 160600 226574350 31150 31150 31150 31150 0
191 20250214 160500 226574350 31150 31150 31150 31150 0
192 20250214 160400 226574350 31150 31150 31150 31150 0
193 20250214 160300 226574350 31150 31150 31150 31150 0
194 20250214 160200 226574350 31150 31150 31150 31150 0
195 20250214 160100 226574350 31150 31150 31150 31150 0
196 20250214 160000 226574350 31150 31150 31150 31150 0
197 20250214 155900 226574350 31150 31150 31150 31150 0
198 20250214 155800 226574350 31150 31150 31150 31150 0
199 20250214 155700 226574350 31150 31150 31150 31150 0
200 20250214 155600 226574350 31150 31150 31150 31150 0
201 20250214 155500 226574350 31150 31150 31150 31150 0
202 20250214 155400 226574350 31150 31150 31150 31150 0
203 20250214 155300 226574350 31150 31150 31150 31150 0
204 20250214 155200 226574350 31150 31150 31150 31150 0
205 20250214 155100 226574350 31150 31150 31150 31150 0
206 20250214 155000 226574350 31150 31150 31150 31150 0
207 20250214 154900 226574350 31150 31150 31150 31150 0
208 20250214 154800 226574350 31150 31150 31150 31150 0
209 20250214 154700 226574350 31150 31150 31150 31150 0
210 20250214 154600 226574350 31150 31150 31150 31150 0
211 20250214 154500 226574350 31150 31150 31150 31150 0
212 20250214 154400 226574350 31150 31150 31150 31150 51
213 20250214 154300 226574350 31150 31150 31150 31150 0
214 20250214 154200 226574350 31150 31150 31150 31150 0
215 20250214 154100 226574350 31150 31150 31150 31150 0
216 20250214 154000 226574350 31150 31150 31150 31150 0
217 20250214 153900 226574350 31150 31150 31150 31150 0
218 20250214 153800 226574350 31150 31150 31150 31150 0
219 20250214 153700 226574350 31150 31150 31150 31150 0
220 20250214 153600 226574350 31150 31150 31150 31150 0
221 20250214 153500 226574350 31150 31150 31150 31150 0
222 20250214 153400 226574350 31150 31150 31150 31150 0
223 20250214 153300 226574350 31150 31150 31150 31150 0
224 20250214 153200 226574350 31150 31150 31150 31150 0
225 20250214 153100 226574350 31150 31150 31150 31150 0
226 20250214 153000 226574350 31150 31150 31150 31150 51
227 20250214 152900 224985700 31150 31150 31150 31150 0
228 20250214 152800 224985700 31150 31150 31150 31150 0
229 20250214 152700 224985700 31150 31150 31150 31150 0
230 20250214 152600 224985700 31150 31150 31150 31150 0
231 20250214 152500 224985700 31150 31150 31150 31150 0
232 20250214 152400 224985700 31150 31150 31150 31150 0
233 20250214 152300 224985700 31150 31150 31150 31150 0
234 20250214 152200 224985700 31150 31150 31150 31150 0
235 20250214 152100 224985700 31150 31150 31150 31150 0
236 20250214 152000 224985700 31150 31150 31150 31150 0
237 20250214 151900 224985700 31150 31150 31150 31150 3
238 20250214 151800 224892250 31150 30950 31150 30950 5
239 20250214 151700 224737300 31050 31050 31050 31050 0
240 20250214 151600 224737300 31050 31050 31050 31050 38
241 20250214 151500 223557400 31150 31150 31150 31150 24
242 20250214 151400 222809800 31050 31150 31150 31050 28
243 20250214 151300 221940100 31100 31100 31100 31100 0
244 20250214 151200 221940100 31100 31100 31100 31100 0
245 20250214 151100 221940100 31100 31100 31100 31100 143
246 20250214 151000 217492800 31100 31050 31100 31050 11
247 20250214 150900 217150750 31100 31100 31100 31100 3
248 20250214 150800 217057450 31100 31100 31100 31100 0
249 20250214 150700 217057450 31100 31100 31100 31100 0
250 20250214 150600 217057450 31100 31100 31100 31100 1
251 20250214 150500 217026350 31050 31050 31050 31050 60
252 20250214 150400 215163350 31100 31100 31100 31100 31
253 20250214 150300 214199250 31100 31100 31100 31100 0
254 20250214 150200 214199250 31100 31100 31100 31100 0
255 20250214 150100 214199250 31100 31100 31100 31100 0
256 20250214 150000 214199250 31100 31100 31100 31100 5
257 20250214 145900 214043750 31100 31100 31100 31100 30
258 20250214 145800 213110750 31100 31050 31100 31050 5
259 20250214 145700 212955300 31100 31100 31100 31100 0
260 20250214 145600 212955300 31100 31100 31100 31100 30
261 20250214 145500 212022300 31100 31100 31100 31100 0
262 20250214 145400 212022300 31100 31100 31100 31100 0
263 20250214 145300 212022300 31100 31100 31100 31100 0
264 20250214 145200 212022300 31100 31100 31100 31100 0
265 20250214 145100 212022300 31100 31100 31100 31100 1
266 20250214 145000 211991200 30950 30950 30950 30950 0
267 20250214 144900 211991200 30950 30950 30950 30950 0
268 20250214 144800 211991200 30950 30950 30950 30950 0
269 20250214 144700 211991200 30950 31050 31050 30950 153
270 20250214 144600 207244650 31100 31100 31100 31100 1
271 20250214 144500 207213550 31100 31050 31100 31050 15
272 20250214 144400 206747550 31050 31050 31050 31050 33
273 20250214 144300 205722900 31050 31050 31050 31050 3
274 20250214 144200 205629750 31050 31050 31050 31050 4
275 20250214 144100 205505550 31050 31050 31050 31050 5
276 20250214 144000 205350300 31050 31050 31050 31050 1
277 20250214 143900 205319250 31000 31000 31000 31000 0
278 20250214 143800 205319250 31000 31000 31000 31000 0
279 20250214 143700 205319250 31000 31000 31000 31000 1
280 20250214 143600 205288250 31000 31000 31000 31000 99
281 20250214 143500 202219250 31100 31100 31100 31100 0
282 20250214 143400 202219250 31100 31100 31100 31100 0
283 20250214 143300 202219250 31100 31100 31100 31100 0
284 20250214 143200 202219250 31100 31100 31100 31100 0
285 20250214 143100 202219250 31100 31100 31100 31100 2
286 20250214 143000 202157050 31100 31100 31100 31100 5
287 20250214 142900 202001550 31100 31100 31100 31100 1
288 20250214 142800 201970450 31050 31100 31100 31050 251
289 20250214 142700 194176750 31100 31100 31100 31100 32
290 20250214 142600 193181550 31100 31100 31100 31100 0
291 20250214 142500 193181550 31100 31100 31100 31100 20
292 20250214 142400 192559550 31100 31100 31100 31100 0
293 20250214 142300 192559550 31100 31100 31100 31100 0
294 20250214 142200 192559550 31100 31100 31100 31100 0
295 20250214 142100 192559550 31100 31100 31100 31100 0
296 20250214 142000 192559550 31100 31100 31100 31100 0
297 20250214 141900 192559550 31100 31100 31100 31100 16
298 20250214 141800 192061950 31050 31050 31050 31050 0
299 20250214 141700 192061950 31050 31050 31050 31050 1
300 20250214 141600 192030900 31100 31100 31100 31100 0
301 20250214 141500 192030900 31100 31100 31100 31100 0
302 20250214 141400 192030900 31100 31100 31100 31100 0
303 20250214 141300 192030900 31100 31100 31100 31100 0
304 20250214 141200 192030900 31100 31100 31100 31100 0
305 20250214 141100 192030900 31100 31100 31100 31100 0
306 20250214 141000 192030900 31100 31100 31100 31100 1
307 20250214 140900 191999800 31100 31100 31100 31100 36
308 20250214 140800 190880200 31150 31150 31150 31150 3
309 20250214 140700 190786750 31150 31150 31150 31150 0
310 20250214 140600 190786750 31150 31150 31150 31150 7
311 20250214 140500 190568700 31150 31150 31150 31150 1
312 20250214 140400 190537550 31150 31150 31150 31150 101
313 20250214 140300 187391400 31150 31100 31150 31100 4
314 20250214 140200 187266850 31050 31050 31050 31050 5
315 20250214 140100 187111600 31100 31100 31100 31100 0
316 20250214 140000 187111600 31100 31100 31100 31100 1
317 20250214 135900 187080500 31100 31100 31100 31100 0
318 20250214 135800 187080500 31100 31100 31100 31100 5
319 20250214 135700 186925000 31100 31100 31100 31100 23
320 20250214 135600 186209700 31100 31100 31100 31100 70
321 20250214 135500 184032700 31150 31150 31150 31150 0
322 20250214 135400 184032700 31150 31150 31150 31150 0
323 20250214 135300 184032700 31150 31150 31150 31150 0
324 20250214 135200 184032700 31150 31150 31150 31150 0
325 20250214 135100 184032700 31150 31150 31150 31150 0
326 20250214 135000 184032700 31150 31150 31150 31150 10
327 20250214 134900 183721200 31150 31150 31150 31150 1
328 20250214 134800 183690050 31150 31150 31150 31150 0
329 20250214 134700 183690050 31150 31150 31150 31150 0
330 20250214 134600 183690050 31150 31150 31150 31150 4
331 20250214 134500 183565450 31100 31100 31100 31100 3
332 20250214 134400 183472150 31100 31100 31100 31100 2
333 20250214 134300 183409950 31150 31150 31150 31150 0
334 20250214 134200 183409950 31150 31150 31150 31150 24
335 20250214 134100 182662350 31200 31200 31200 31200 0
336 20250214 134000 182662350 31200 31200 31200 31200 0
337 20250214 133900 182662350 31200 31200 31200 31200 0
338 20250214 133800 182662350 31200 31200 31200 31200 0
339 20250214 133700 182662350 31200 31200 31200 31200 0
340 20250214 133600 182662350 31200 31200 31200 31200 0
341 20250214 133500 182662350 31200 31150 31200 31150 3
342 20250214 133400 182568800 31200 31150 31200 31150 6
343 20250214 133300 182381750 31150 31150 31150 31150 0
344 20250214 133200 182381750 31150 31150 31150 31150 0
345 20250214 133100 182381750 31150 31150 31150 31150 0
346 20250214 133000 182381750 31150 31150 31150 31150 0
347 20250214 132900 182381750 31150 31200 31200 31100 50
348 20250214 132800 180824700 31250 31200 31250 31200 20
349 20250214 132700 180200400 31200 31200 31200 31200 11
350 20250214 132600 179857200 31200 31150 31200 31150 5
351 20250214 132500 179701300 31100 31150 31250 31100 100
352 20250214 132400 176581400 31050 31100 31200 31050 204
353 20250214 132300 170217700 31100 31100 31100 31100 0
354 20250214 132200 170217700 31100 31100 31100 31100 1
355 20250214 132100 170186600 31100 31100 31100 31100 0
356 20250214 132000 170186600 31100 31100 31100 31100 1
357 20250214 131900 170155500 31050 31050 31050 31050 5
358 20250214 131800 170000250 31050 31050 31050 31050 0
359 20250214 131700 170000250 31050 31050 31050 31050 0
360 20250214 131600 170000250 31050 31050 31050 31050 0
361 20250214 131500 170000250 31050 31050 31050 31050 4
362 20250214 131400 169876050 31100 31100 31100 31100 0
363 20250214 131300 169876050 31100 31100 31100 31100 0
364 20250214 131200 169876050 31100 31100 31100 31100 0
365 20250214 131100 169876050 31100 31100 31100 31100 0
366 20250214 131000 169876050 31100 31100 31100 31100 196
367 20250214 130900 163780450 31100 31100 31100 31100 0
368 20250214 130800 163780450 31100 31150 31150 31100 126
369 20250214 130700 159855800 31200 31200 31200 31200 2
370 20250214 130600 159793400 31200 31200 31200 31200 0
371 20250214 130500 159793400 31200 31200 31200 31200 0
372 20250214 130400 159793400 31200 31200 31200 31200 0
373 20250214 130300 159793400 31200 31200 31200 31200 0
374 20250214 130200 159793400 31200 31200 31200 31200 0
375 20250214 130100 159793400 31200 31200 31200 31200 1
376 20250214 130000 159762200 31200 31200 31200 31200 0
377 20250214 125900 159762200 31200 31200 31200 31200 0
378 20250214 125800 159762200 31200 31200 31200 31200 8
379 20250214 125700 159512600 31200 31200 31200 31200 2
380 20250214 125600 159450200 31200 31200 31200 31200 10
381 20250214 125500 159138200 31200 31200 31200 31200 0
382 20250214 125400 159138200 31200 31200 31200 31200 30
383 20250214 125300 158202200 31200 31150 31200 31150 5
384 20250214 125200 158046300 31150 31150 31150 31150 0
385 20250214 125100 158046300 31150 31150 31150 31150 13
386 20250214 125000 157641350 31200 31200 31200 31200 0
387 20250214 124900 157641350 31200 31200 31200 31200 119
388 20250214 124800 153928550 31200 31200 31200 31200 0
389 20250214 124700 153928550 31200 31200 31200 31200 0
390 20250214 124600 153928550 31200 31200 31200 31200 5
391 20250214 124500 153772550 31250 31250 31250 31250 6
392 20250214 124400 153585050 31200 31200 31200 31200 0
393 20250214 124300 153585050 31200 31200 31200 31200 0
394 20250214 124200 153585050 31200 31200 31200 31200 30
395 20250214 124100 152649050 31200 31200 31200 31200 0
396 20250214 124000 152649050 31200 31200 31250 31200 9
397 20250214 123900 152368200 31200 31200 31200 31200 0
398 20250214 123800 152368200 31200 31200 31200 31200 14
399 20250214 123700 151931400 31200 31200 31200 31200 0
400 20250214 123600 151931400 31200 31200 31200 31200 0
401 20250214 123500 151931400 31200 31250 31250 31200 144
402 20250214 123400 147431450 31200 31200 31200 31200 0
403 20250214 123300 147431450 31200 31200 31200 31200 3
404 20250214 123200 147337850 31250 31250 31250 31250 9
405 20250214 123100 147056600 31200 31200 31200 31200 41
406 20250214 123000 145777400 31200 31200 31200 31200 16
407 20250214 122900 145278200 31200 31200 31200 31200 0
408 20250214 122800 145278200 31200 31200 31200 31200 0
409 20250214 122700 145278200 31200 31200 31200 31200 0
410 20250214 122600 145278200 31200 31200 31200 31200 31
411 20250214 122500 144311000 31250 31250 31250 31250 0
412 20250214 122400 144311000 31250 31200 31250 31200 55
413 20250214 122300 142594000 31250 31150 31250 31150 247
414 20250214 122200 134887150 31150 31150 31150 31150 0
415 20250214 122100 134887150 31150 31150 31150 31150 1
416 20250214 122000 134856000 31150 31150 31150 31150 60
417 20250214 121900 132987000 31150 31150 31150 31150 0
418 20250214 121800 132987000 31150 31150 31150 31150 32
419 20250214 121700 131990200 31150 31150 31150 31150 40
420 20250214 121600 130744200 31100 31100 31100 31100 10
421 20250214 121500 130433200 31100 31100 31100 31100 0
422 20250214 121400 130433200 31100 31100 31100 31100 1
423 20250214 121300 130402100 31150 31000 31150 31000 319
424 20250214 121200 120487750 31000 31000 31000 31000 0
425 20250214 121100 120487750 31000 31000 31000 31000 3
426 20250214 121000 120394750 31000 31000 31000 31000 0
427 20250214 120900 120394750 31000 31000 31000 31000 6
428 20250214 120800 120208750 31000 31000 31000 31000 0
429 20250214 120700 120208750 31000 31000 31000 31000 0
430 20250214 120600 120208750 31000 31000 31000 31000 1
431 20250214 120500 120177750 31000 31000 31000 31000 3
432 20250214 120400 120084750 31000 31000 31000 31000 1
433 20250214 120300 120053750 31000 31000 31000 31000 1
434 20250214 120200 120022750 31000 31000 31000 31000 0
435 20250214 120100 120022750 31000 31000 31000 31000 16
436 20250214 120000 119526750 31000 30950 31050 30800 375
437 20250214 115900 107947850 31000 31000 31000 31000 15
438 20250214 115800 107482850 31000 31000 31000 31000 0
439 20250214 115700 107482850 31000 31000 31000 31000 11
440 20250214 115600 107141850 31000 31000 31000 31000 0
441 20250214 115500 107141850 31000 31000 31000 31000 1
442 20250214 115400 107110850 31000 31000 31000 31000 0
443 20250214 115300 107110850 31000 31000 31000 31000 1
444 20250214 115200 107079850 31000 31000 31000 31000 0
445 20250214 115100 107079850 31000 31000 31000 31000 0
446 20250214 115000 107079850 31000 31000 31000 31000 0
447 20250214 114900 107079850 31000 31000 31000 31000 3
448 20250214 114800 106986850 31000 31000 31000 31000 1
449 20250214 114700 106955850 31050 31050 31050 31050 0
450 20250214 114600 106955850 31050 31050 31050 31050 0
451 20250214 114500 106955850 31050 31050 31050 30950 5
452 20250214 114400 106800800 30950 30950 31050 30950 330
453 20250214 114300 96573700 30950 30950 30950 30950 0
454 20250214 114200 96573700 30950 30950 30950 30950 0
455 20250214 114100 96573700 30950 30950 30950 30950 0
456 20250214 114000 96573700 30950 30900 30950 30900 87
457 20250214 113900 93885300 30900 30900 30950 30900 9
458 20250214 113800 93607100 30900 30900 30900 30900 0
459 20250214 113700 93607100 30900 30900 30900 30900 0
460 20250214 113600 93607100 30900 30900 30900 30900 0
461 20250214 113500 93607100 30900 30900 30900 30900 10
462 20250214 113400 93298100 30900 30900 30900 30900 0
463 20250214 113300 93298100 30900 30900 30900 30900 1
464 20250214 113200 93267200 30900 30900 30900 30900 0
465 20250214 113100 93267200 30900 30900 30900 30900 0
466 20250214 113000 93267200 30900 30900 30900 30900 4
467 20250214 112900 93143600 30800 30800 30800 30800 0
468 20250214 112800 93143600 30800 30800 30800 30800 3
469 20250214 112700 93051200 30800 30850 30850 30800 10
470 20250214 112600 92742900 30800 30800 30800 30800 0
471 20250214 112500 92742900 30800 30800 30800 30800 0
472 20250214 112400 92742900 30800 30800 30800 30800 0
473 20250214 112300 92742900 30800 30800 30800 30800 0
474 20250214 112200 92742900 30800 30800 30800 30800 0
475 20250214 112100 92742900 30800 30800 30800 30800 0
476 20250214 112000 92742900 30800 30800 30800 30800 0
477 20250214 111900 92742900 30800 30900 30900 30800 195
478 20250214 111800 86730150 30900 30900 30900 30900 0
479 20250214 111700 86730150 30900 30900 30900 30900 50
480 20250214 111600 85185150 30950 30950 30950 30950 4
481 20250214 111500 85061350 30900 30900 30900 30900 0
482 20250214 111400 85061350 30900 30900 30900 30900 0
483 20250214 111300 85061350 30900 30900 30900 30900 0
484 20250214 111200 85061350 30900 30900 30900 30900 0
485 20250214 111100 85061350 30900 30900 30900 30900 0
486 20250214 111000 85061350 30900 30900 30900 30900 11
487 20250214 110900 84721450 31000 30900 31000 30900 223
488 20250214 110800 77812000 30900 30900 30900 30900 0
489 20250214 110700 77812000 30900 30900 30900 30900 0
490 20250214 110600 77812000 30900 30900 30900 30900 9
491 20250214 110500 77533900 30900 30900 30900 30900 0
492 20250214 110400 77533900 30900 30900 30900 30900 1
493 20250214 110300 77503000 30950 30900 30950 30900 328
494 20250214 110200 67361600 30900 30850 30900 30750 530
495 20250214 110100 51044800 30900 30900 30900 30900 1
496 20250214 110000 51013900 30900 30900 30900 30900 0
497 20250214 105900 51013900 30900 30850 30900 30850 32
498 20250214 105800 50025300 30850 30900 30900 30850 31
499 20250214 105700 49068900 30850 30850 30850 30850 0
500 20250214 105600 49068900 30850 30850 30850 30850 0
501 20250214 105500 49068900 30850 30850 30850 30850 0
502 20250214 105400 49068900 30850 30850 30850 30850 0
503 20250214 105300 49068900 30850 30850 30850 30850 0
504 20250214 105200 49068900 30850 30850 30850 30850 0
505 20250214 105100 49068900 30850 30850 30850 30850 0
506 20250214 105000 49068900 30850 30850 30850 30850 0
507 20250214 104900 49068900 30850 30850 30850 30850 0
508 20250214 104800 49068900 30850 30850 30850 30850 0
509 20250214 104700 49068900 30850 30850 30850 30850 0
510 20250214 104600 49068900 30850 30850 30850 30850 1
511 20250214 104500 49038050 30850 30850 30850 30850 15
512 20250214 104400 48575300 30850 30850 30850 30850 1
513 20250214 104300 48544450 30850 30850 30850 30850 10
514 20250214 104200 48235950 30850 30850 30850 30850 2
515 20250214 104100 48174250 30850 30850 30850 30850 20
516 20250214 104000 47557250 30850 30850 30850 30850 1
517 20250214 103900 47526400 30900 30900 30900 30900 0
518 20250214 103800 47526400 30900 30900 30900 30900 0
519 20250214 103700 47526400 30900 30900 30900 30900 0
520 20250214 103600 47526400 30900 30900 30900 30900 0
521 20250214 103500 47526400 30900 30900 30900 30900 0
522 20250214 103400 47526400 30900 30900 30900 30900 24
523 20250214 103300 46784800 30900 30900 30900 30900 6
524 20250214 103200 46599400 30900 30900 30900 30900 4
525 20250214 103100 46475800 30900 30900 30900 30900 0
526 20250214 103000 46475800 30900 30900 30900 30900 0
527 20250214 102900 46475800 30900 30900 30900 30900 0
528 20250214 102800 46475800 30900 30900 30900 30900 0
529 20250214 102700 46475800 30900 30800 30900 30800 242
530 20250214 102600 39021700 30800 30800 30800 30800 0
531 20250214 102500 39021700 30800 30800 30800 30800 2
532 20250214 102400 38960100 30800 30800 30800 30800 0
533 20250214 102300 38960100 30800 30800 30800 30800 2
534 20250214 102200 38898500 30800 30800 30800 30800 44
535 20250214 102100 37543300 30800 30800 30800 30800 0
536 20250214 102000 37543300 30800 30800 30800 30800 0
537 20250214 101900 37543300 30800 30800 30800 30800 0
538 20250214 101800 37543300 30800 30800 30800 30800 0
539 20250214 101700 37543300 30800 30800 30800 30800 0
540 20250214 101600 37543300 30800 30800 30800 30800 15
541 20250214 101500 37081300 30800 30800 30800 30800 0
542 20250214 101400 37081300 30800 30800 30800 30800 1
543 20250214 101300 37050500 30800 30800 30800 30800 0
544 20250214 101200 37050500 30800 30800 30800 30800 1
545 20250214 101100 37019700 30750 30750 30750 30750 5
546 20250214 101000 36865950 30750 30750 30750 30750 10
547 20250214 100900 36558450 30800 30800 30800 30800 0
548 20250214 100800 36558450 30800 30800 30800 30800 0
549 20250214 100700 36558450 30800 30800 30800 30800 0
550 20250214 100600 36558450 30800 30800 30800 30800 3
551 20250214 100500 36466050 30850 30850 30850 30850 0
552 20250214 100400 36466050 30850 30850 30850 30850 1
553 20250214 100300 36435200 30850 30850 30850 30850 0
554 20250214 100200 36435200 30850 30850 30850 30850 0
555 20250214 100100 36435200 30850 30850 30850 30850 0
556 20250214 100000 36435200 30850 30800 30850 30800 4
557 20250214 095900 36311950 30800 30800 30800 30800 1
558 20250214 095800 36281150 30800 30800 30800 30800 0
559 20250214 095700 36281150 30800 30800 30800 30800 0
560 20250214 095600 36281150 30800 30800 30800 30800 0
561 20250214 095500 36281150 30800 30800 30800 30800 0
562 20250214 095400 36281150 30800 30800 30800 30800 0
563 20250214 095300 36281150 30800 30800 30800 30800 145
564 20250214 095200 31815150 30850 30850 30850 30850 0
565 20250214 095100 31815150 30850 30850 30850 30850 2
566 20250214 095000 31753450 30850 30850 30850 30850 0
567 20250214 094900 31753450 30850 30850 30850 30850 0
568 20250214 094800 31753450 30850 30850 30850 30850 0
569 20250214 094700 31753450 30850 30850 30850 30850 0
570 20250214 094600 31753450 30850 30850 30850 30850 0
571 20250214 094500 31753450 30850 30850 30850 30850 0
572 20250214 094400 31753450 30850 30850 30850 30850 0
573 20250214 094300 31753450 30850 30850 30850 30850 0
574 20250214 094200 31753450 30850 30850 30850 30850 0
575 20250214 094100 31753450 30850 30850 30850 30850 1
576 20250214 094000 31722600 30750 30750 30750 30750 7
577 20250214 093900 31507350 30750 30750 30750 30750 6
578 20250214 093800 31322850 30750 30750 30750 30750 0
579 20250214 093700 31322850 30750 30750 30750 30750 0
580 20250214 093600 31322850 30750 30750 30750 30750 100
581 20250214 093500 28247850 30850 30850 30850 30850 1
582 20250214 093400 28217000 30750 30750 30750 30750 5
583 20250214 093300 28063250 30750 30750 30750 30750 100
584 20250214 093200 24988250 30750 30750 30750 30750 0
585 20250214 093100 24988250 30750 30750 30750 30750 0
586 20250214 093000 24988250 30750 30800 30800 30750 9
587 20250214 092900 24711450 30750 30750 30750 30750 0
588 20250214 092800 24711450 30750 30750 30750 30750 0
589 20250214 092700 24711450 30750 30800 30800 30750 134
590 20250214 092600 20586350 30800 30900 30950 30800 5
591 20250214 092500 20432100 30800 30950 30950 30800 7
592 20250214 092400 20215800 30900 30900 30950 30800 47
593 20250214 092300 18761450 30800 30900 30950 30800 27
594 20250214 092200 17928900 30900 30900 30900 30900 1
595 20250214 092100 17898000 30950 30800 30950 30800 38
596 20250214 092000 16724150 30900 30850 30950 30850 11
597 20250214 091900 16383850 30800 30800 30800 30800 223
598 20250214 091800 9515450 30800 30800 30800 30800 0
599 20250214 091700 9515450 30800 30800 30800 30800 2
600 20250214 091600 9453850 30950 30900 30950 30900 3
601 20250214 091500 9361100 30950 30950 30950 30950 0
602 20250214 091400 9361100 30950 30950 30950 30950 0
603 20250214 091300 9361100 30950 30900 30950 30900 3
604 20250214 091200 9268300 30950 30900 30950 30900 5
605 20250214 091100 9113600 30950 30950 30950 30950 0
606 20250214 091000 9113600 30950 30900 30950 30900 29
607 20250214 090900 8216150 30950 30900 30950 30900 27
608 20250214 090800 7380950 30900 30800 30900 30750 117
609 20250214 090700 3781200 30950 30900 30950 30900 6
610 20250214 090600 3595550 30950 30950 30950 30950 0
611 20250214 090500 3595550 30950 30950 30950 30950 0
612 20250214 090400 3595550 30950 30950 30950 30950 52
613 20250214 090300 1986150 30950 30950 30950 30950 0
614 20250214 090200 1986150 30950 30950 30950 30950 8
615 20250214 090100 1738550 30950 30950 30950 30950 0
616 20250214 090000 1738550 30950 31050 31050 30950 56