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

625
037710/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,192300,90614050,29550,29550,29550,29550,69
20250214,192200,90614050,29550,29550,29550,29550,0
20250214,192100,90614050,29550,29550,29550,29550,0
20250214,192000,90614050,29550,29550,29550,29550,0
20250214,191900,90614050,29550,29550,29550,29550,0
20250214,191800,90614050,29550,29550,29550,29550,0
20250214,191700,90614050,29550,29550,29550,29550,0
20250214,191600,90614050,29550,29550,29550,29550,0
20250214,191500,90614050,29550,29550,29550,29550,0
20250214,191400,90614050,29550,29550,29550,29550,0
20250214,191300,90614050,29550,29550,29550,29550,0
20250214,191200,90614050,29550,29550,29550,29550,0
20250214,191100,90614050,29550,29550,29550,29550,0
20250214,191000,90614050,29550,29550,29550,29550,0
20250214,190900,90614050,29550,29550,29550,29550,0
20250214,190800,90614050,29550,29550,29550,29550,0
20250214,190700,90614050,29550,29550,29550,29550,0
20250214,190600,90614050,29550,29550,29550,29550,0
20250214,190500,90614050,29550,29550,29550,29550,0
20250214,190400,90614050,29550,29550,29550,29550,0
20250214,190300,90614050,29550,29550,29550,29550,0
20250214,190200,90614050,29550,29550,29550,29550,0
20250214,190100,90614050,29550,29550,29550,29550,0
20250214,190000,90614050,29550,29550,29550,29550,0
20250214,185900,90614050,29550,29550,29550,29550,0
20250214,185800,90614050,29550,29550,29550,29550,0
20250214,185700,90614050,29550,29550,29550,29550,0
20250214,185600,90614050,29550,29550,29550,29550,0
20250214,185500,90614050,29550,29550,29550,29550,0
20250214,185400,90614050,29550,29550,29550,29550,0
20250214,185300,90614050,29550,29550,29550,29550,69
20250214,185200,90614050,29550,29550,29550,29550,0
20250214,185100,90614050,29550,29550,29550,29550,0
20250214,185000,90614050,29550,29550,29550,29550,0
20250214,184900,90614050,29550,29550,29550,29550,0
20250214,184800,90614050,29550,29550,29550,29550,0
20250214,184700,90614050,29550,29550,29550,29550,0
20250214,184600,90614050,29550,29550,29550,29550,0
20250214,184500,90614050,29550,29550,29550,29550,0
20250214,184400,90614050,29550,29550,29550,29550,0
20250214,184300,90614050,29550,29550,29550,29550,0
20250214,184200,90614050,29550,29550,29550,29550,0
20250214,184100,90614050,29550,29550,29550,29550,0
20250214,184000,90614050,29550,29550,29550,29550,0
20250214,183900,90614050,29550,29550,29550,29550,0
20250214,183800,90614050,29550,29550,29550,29550,0
20250214,183700,90614050,29550,29550,29550,29550,0
20250214,183600,90614050,29550,29550,29550,29550,0
20250214,183500,90614050,29550,29550,29550,29550,0
20250214,183400,90614050,29550,29550,29550,29550,0
20250214,183300,90614050,29550,29550,29550,29550,0
20250214,183200,90614050,29550,29550,29550,29550,0
20250214,183100,90614050,29550,29550,29550,29550,0
20250214,183000,90614050,29550,29550,29550,29550,0
20250214,182900,90614050,29550,29550,29550,29550,0
20250214,182800,90614050,29550,29550,29550,29550,0
20250214,182700,90614050,29550,29550,29550,29550,0
20250214,182600,90614050,29550,29550,29550,29550,0
20250214,182500,90614050,29550,29550,29550,29550,0
20250214,182400,90614050,29550,29550,29550,29550,0
20250214,182300,90614050,29550,29550,29550,29550,69
20250214,182200,90614050,29550,29550,29550,29550,0
20250214,182100,90614050,29550,29550,29550,29550,0
20250214,182000,90614050,29550,29550,29550,29550,0
20250214,181900,90614050,29550,29550,29550,29550,0
20250214,181800,90614050,29550,29550,29550,29550,0
20250214,181700,90614050,29550,29550,29550,29550,0
20250214,181600,90614050,29550,29550,29550,29550,0
20250214,181500,90614050,29550,29550,29550,29550,0
20250214,181400,90614050,29550,29550,29550,29550,0
20250214,181300,90614050,29550,29550,29550,29550,0
20250214,181200,90614050,29550,29550,29550,29550,0
20250214,181100,90614050,29550,29550,29550,29550,0
20250214,181000,90614050,29550,29550,29550,29550,0
20250214,180900,90614050,29550,29550,29550,29550,0
20250214,180800,90614050,29550,29550,29550,29550,0
20250214,180700,90614050,29550,29550,29550,29550,0
20250214,180600,90614050,29550,29550,29550,29550,0
20250214,180500,90614050,29550,29550,29550,29550,0
20250214,180400,90614050,29550,29550,29550,29550,0
20250214,180300,90614050,29550,29550,29550,29550,0
20250214,180200,90614050,29550,29550,29550,29550,0
20250214,180100,90614050,29550,29550,29550,29550,0
20250214,180000,90614050,29550,29550,29550,29550,0
20250214,175900,90614050,29550,29550,29550,29550,0
20250214,175800,90614050,29550,29550,29550,29550,0
20250214,175700,90614050,29550,29550,29550,29550,0
20250214,175600,90614050,29550,29550,29550,29550,0
20250214,175500,90614050,29550,29550,29550,29550,0
20250214,175400,90614050,29550,29550,29550,29550,0
20250214,175300,90614050,29550,29550,29550,29550,69
20250214,175200,90614050,29550,29550,29550,29550,0
20250214,175100,90614050,29550,29550,29550,29550,0
20250214,175000,90614050,29550,29550,29550,29550,0
20250214,174900,90614050,29550,29550,29550,29550,0
20250214,174800,90614050,29550,29550,29550,29550,0
20250214,174700,90614050,29550,29550,29550,29550,0
20250214,174600,90614050,29550,29550,29550,29550,0
20250214,174500,90614050,29550,29550,29550,29550,0
20250214,174400,90614050,29550,29550,29550,29550,0
20250214,174300,90614050,29550,29550,29550,29550,0
20250214,174200,90614050,29550,29550,29550,29550,0
20250214,174100,90614050,29550,29550,29550,29550,0
20250214,174000,90614050,29550,29550,29550,29550,0
20250214,173900,90614050,29550,29550,29550,29550,0
20250214,173800,90614050,29550,29550,29550,29550,0
20250214,173700,90614050,29550,29550,29550,29550,0
20250214,173600,90614050,29550,29550,29550,29550,0
20250214,173500,90614050,29550,29550,29550,29550,0
20250214,173400,90614050,29550,29550,29550,29550,0
20250214,173300,90614050,29550,29550,29550,29550,0
20250214,173200,90614050,29550,29550,29550,29550,0
20250214,173100,90614050,29550,29550,29550,29550,0
20250214,173000,90614050,29550,29550,29550,29550,0
20250214,172900,90614050,29550,29550,29550,29550,0
20250214,172800,90614050,29550,29550,29550,29550,0
20250214,172700,90614050,29550,29550,29550,29550,0
20250214,172600,90614050,29550,29550,29550,29550,0
20250214,172500,90614050,29550,29550,29550,29550,0
20250214,172400,90614050,29550,29550,29550,29550,0
20250214,172300,90614050,29550,29550,29550,29550,69
20250214,172200,90614050,29550,29550,29550,29550,0
20250214,172100,90614050,29550,29550,29550,29550,0
20250214,172000,90614050,29550,29550,29550,29550,0
20250214,171900,90614050,29550,29550,29550,29550,0
20250214,171800,90614050,29550,29550,29550,29550,0
20250214,171700,90614050,29550,29550,29550,29550,0
20250214,171600,90614050,29550,29550,29550,29550,0
20250214,171500,90614050,29550,29550,29550,29550,0
20250214,171400,90614050,29550,29550,29550,29550,0
20250214,171300,90614050,29550,29550,29550,29550,0
20250214,171200,90614050,29550,29550,29550,29550,0
20250214,171100,90614050,29550,29550,29550,29550,0
20250214,171000,90614050,29550,29550,29550,29550,0
20250214,170900,90614050,29550,29550,29550,29550,0
20250214,170800,90614050,29550,29550,29550,29550,0
20250214,170700,90614050,29550,29550,29550,29550,0
20250214,170600,90614050,29550,29550,29550,29550,0
20250214,170500,90614050,29550,29550,29550,29550,0
20250214,170400,90614050,29550,29550,29550,29550,0
20250214,170300,90614050,29550,29550,29550,29550,0
20250214,170200,90614050,29550,29550,29550,29550,0
20250214,170100,90614050,29550,29550,29550,29550,0
20250214,170000,90614050,29550,29550,29550,29550,0
20250214,165900,90614050,29550,29550,29550,29550,0
20250214,165800,90614050,29550,29550,29550,29550,0
20250214,165700,90614050,29550,29550,29550,29550,0
20250214,165600,90614050,29550,29550,29550,29550,0
20250214,165500,90614050,29550,29550,29550,29550,0
20250214,165400,90614050,29550,29550,29550,29550,0
20250214,165300,90614050,29550,29550,29550,29550,69
20250214,165200,90614050,29550,29550,29550,29550,0
20250214,165100,90614050,29550,29550,29550,29550,0
20250214,165000,90614050,29550,29550,29550,29550,0
20250214,164900,90614050,29550,29550,29550,29550,0
20250214,164800,90614050,29550,29550,29550,29550,0
20250214,164700,90614050,29550,29550,29550,29550,0
20250214,164600,90614050,29550,29550,29550,29550,0
20250214,164500,90614050,29550,29550,29550,29550,0
20250214,164400,90614050,29550,29550,29550,29550,0
20250214,164300,90614050,29550,29550,29550,29550,0
20250214,164200,90614050,29550,29550,29550,29550,0
20250214,164100,90614050,29550,29550,29550,29550,0
20250214,164000,90614050,29550,29550,29550,29550,0
20250214,163900,90614050,29550,29550,29550,29550,0
20250214,163800,90614050,29550,29550,29550,29550,0
20250214,163700,90614050,29550,29550,29550,29550,0
20250214,163600,90614050,29550,29550,29550,29550,0
20250214,163500,90614050,29550,29550,29550,29550,0
20250214,163400,90614050,29550,29550,29550,29550,0
20250214,163300,90614050,29550,29550,29550,29550,0
20250214,163200,90614050,29550,29550,29550,29550,0
20250214,163100,90614050,29550,29550,29550,29550,0
20250214,163000,90614050,29550,29550,29550,29550,0
20250214,162900,90614050,29550,29550,29550,29550,0
20250214,162800,90614050,29550,29550,29550,29550,0
20250214,162700,90614050,29550,29550,29550,29550,0
20250214,162600,90614050,29550,29550,29550,29550,0
20250214,162500,90614050,29550,29550,29550,29550,0
20250214,162400,90614050,29550,29550,29550,29550,0
20250214,162300,90614050,29550,29550,29550,29550,69
20250214,162200,90614050,29550,29550,29550,29550,0
20250214,162100,90614050,29550,29550,29550,29550,0
20250214,162000,90614050,29550,29550,29550,29550,0
20250214,161900,90614050,29550,29550,29550,29550,0
20250214,161800,90614050,29550,29550,29550,29550,0
20250214,161700,90614050,29550,29550,29550,29550,0
20250214,161600,90614050,29550,29550,29550,29550,0
20250214,161500,90614050,29550,29550,29550,29550,0
20250214,161400,90614050,29550,29550,29550,29550,0
20250214,161300,90614050,29550,29550,29550,29550,0
20250214,161200,90614050,29550,29550,29550,29550,0
20250214,161100,90614050,29550,29550,29550,29550,0
20250214,161000,90614050,29550,29550,29550,29550,0
20250214,160900,90614050,29550,29550,29550,29550,0
20250214,160800,90614050,29550,29550,29550,29550,0
20250214,160700,90614050,29550,29550,29550,29550,0
20250214,160600,90614050,29550,29550,29550,29550,0
20250214,160500,90614050,29550,29550,29550,29550,0
20250214,160400,90614050,29550,29550,29550,29550,0
20250214,160300,90614050,29550,29550,29550,29550,0
20250214,160200,90614050,29550,29550,29550,29550,0
20250214,160100,90614050,29550,29550,29550,29550,0
20250214,160000,90614050,29550,29550,29550,29550,0
20250214,155900,90614050,29550,29550,29550,29550,0
20250214,155800,90614050,29550,29550,29550,29550,0
20250214,155700,90614050,29550,29550,29550,29550,0
20250214,155600,90614050,29550,29550,29550,29550,0
20250214,155500,90614050,29550,29550,29550,29550,0
20250214,155400,90614050,29550,29550,29550,29550,0
20250214,155300,90614050,29550,29550,29550,29550,69
20250214,155200,90614050,29550,29550,29550,29550,0
20250214,155100,90614050,29550,29550,29550,29550,0
20250214,155000,90614050,29550,29550,29550,29550,0
20250214,154900,90614050,29550,29550,29550,29550,0
20250214,154800,90614050,29550,29550,29550,29550,0
20250214,154700,90614050,29550,29550,29550,29550,0
20250214,154600,90614050,29550,29550,29550,29550,0
20250214,154500,90614050,29550,29550,29550,29550,0
20250214,154400,90614050,29550,29550,29550,29550,0
20250214,154300,90614050,29550,29550,29550,29550,0
20250214,154200,90614050,29550,29550,29550,29550,0
20250214,154100,90614050,29550,29550,29550,29550,0
20250214,154000,90614050,29550,29550,29550,29550,0
20250214,153900,90614050,29550,29550,29550,29550,0
20250214,153800,90614050,29550,29550,29550,29550,0
20250214,153700,90614050,29550,29550,29550,29550,0
20250214,153600,90614050,29550,29550,29550,29550,0
20250214,153500,90614050,29550,29550,29550,29550,0
20250214,153400,90614050,29550,29550,29550,29550,0
20250214,153300,90614050,29550,29550,29550,29550,0
20250214,153200,90614050,29550,29550,29550,29550,0
20250214,153100,90614050,29550,29550,29550,29550,0
20250214,153000,90614050,29550,29550,29550,29550,69
20250214,152900,88575100,29650,29650,29650,29650,0
20250214,152800,88575100,29650,29650,29650,29650,0
20250214,152700,88575100,29650,29650,29650,29650,0
20250214,152600,88575100,29650,29650,29650,29650,0
20250214,152500,88575100,29650,29650,29650,29650,0
20250214,152400,88575100,29650,29650,29650,29650,0
20250214,152300,88575100,29650,29650,29650,29650,0
20250214,152200,88575100,29650,29650,29650,29650,0
20250214,152100,88575100,29650,29650,29650,29650,0
20250214,152000,88575100,29650,29650,29650,29650,0
20250214,151900,88575100,29650,29650,29650,29650,0
20250214,151800,88575100,29650,29650,29650,29650,0
20250214,151700,88575100,29650,29650,29650,29650,2
20250214,151600,88515800,29650,29650,29650,29650,2
20250214,151500,88456500,29550,29550,29550,29550,2
20250214,151400,88397400,29550,29550,29550,29550,0
20250214,151300,88397400,29550,29550,29550,29550,0
20250214,151200,88397400,29550,29550,29550,29550,30
20250214,151100,87510900,29600,29600,29600,29600,22
20250214,151000,86859700,29600,29600,29600,29600,0
20250214,150900,86859700,29600,29600,29600,29600,0
20250214,150800,86859700,29600,29600,29600,29600,2
20250214,150700,86800500,29650,29600,29650,29600,3
20250214,150600,86711650,29600,29600,29600,29600,2
20250214,150500,86652450,29600,29600,29600,29600,42
20250214,150400,85409250,29600,29600,29600,29600,12
20250214,150300,85054050,29600,29600,29600,29600,2
20250214,150200,84994850,29600,29600,29600,29600,134
20250214,150100,81028450,29550,29550,29550,29550,0
20250214,150000,81028450,29550,29550,29550,29550,314
20250214,145900,71749750,29600,29600,29600,29600,0
20250214,145800,71749750,29600,29600,29600,29600,0
20250214,145700,71749750,29600,29600,29600,29600,0
20250214,145600,71749750,29600,29600,29600,29600,0
20250214,145500,71749750,29600,29600,29600,29600,0
20250214,145400,71749750,29600,29600,29600,29600,0
20250214,145300,71749750,29600,29600,29600,29600,0
20250214,145200,71749750,29600,29600,29600,29600,0
20250214,145100,71749750,29600,29600,29600,29600,0
20250214,145000,71749750,29600,29600,29600,29600,0
20250214,144900,71749750,29600,29600,29600,29600,0
20250214,144800,71749750,29600,29600,29600,29600,0
20250214,144700,71749750,29600,29600,29600,29600,0
20250214,144600,71749750,29600,29600,29600,29600,22
20250214,144500,71098550,29600,29600,29600,29600,0
20250214,144400,71098550,29600,29600,29600,29600,6
20250214,144300,70920950,29550,29550,29550,29550,0
20250214,144200,70920950,29550,29550,29550,29550,0
20250214,144100,70920950,29550,29550,29550,29550,0
20250214,144000,70920950,29550,29550,29550,29550,0
20250214,143900,70920950,29550,29550,29550,29550,0
20250214,143800,70920950,29550,29550,29550,29550,0
20250214,143700,70920950,29550,29550,29550,29550,0
20250214,143600,70920950,29550,29550,29550,29550,0
20250214,143500,70920950,29550,29550,29550,29550,0
20250214,143400,70920950,29550,29550,29550,29550,0
20250214,143300,70920950,29550,29550,29550,29550,0
20250214,143200,70920950,29550,29550,29550,29550,0
20250214,143100,70920950,29550,29550,29550,29550,0
20250214,143000,70920950,29550,29550,29550,29550,0
20250214,142900,70920950,29550,29550,29550,29550,6
20250214,142800,70743650,29550,29550,29550,29550,0
20250214,142700,70743650,29550,29550,29550,29550,7
20250214,142600,70536800,29550,29550,29550,29550,0
20250214,142500,70536800,29550,29550,29550,29550,4
20250214,142400,70418600,29550,29550,29550,29550,0
20250214,142300,70418600,29550,29550,29550,29550,0
20250214,142200,70418600,29550,29550,29550,29550,6
20250214,142100,70241300,29550,29550,29550,29550,0
20250214,142000,70241300,29550,29550,29550,29550,5
20250214,141900,70093550,29550,29550,29550,29550,0
20250214,141800,70093550,29550,29550,29550,29550,0
20250214,141700,70093550,29550,29550,29550,29550,7
20250214,141600,69886700,29550,29550,29550,29550,0
20250214,141500,69886700,29550,29550,29550,29550,4
20250214,141400,69768500,29550,29550,29550,29550,0
20250214,141300,69768500,29550,29550,29550,29550,0
20250214,141200,69768500,29550,29600,29600,29550,7
20250214,141100,69561600,29550,29550,29550,29550,0
20250214,141000,69561600,29550,29550,29550,29550,5
20250214,140900,69413850,29550,29550,29550,29550,0
20250214,140800,69413850,29550,29550,29550,29550,7
20250214,140700,69207000,29600,29600,29600,29600,0
20250214,140600,69207000,29600,29600,29600,29600,30
20250214,140500,68319000,29550,29550,29550,29550,5
20250214,140400,68171250,29600,29600,29600,29600,4
20250214,140300,68052850,29550,29550,29550,29550,5
20250214,140200,67905100,29550,29550,29550,29550,0
20250214,140100,67905100,29550,29550,29550,29550,0
20250214,140000,67905100,29550,29550,29550,29550,6
20250214,135900,67727800,29550,29550,29550,29550,0
20250214,135800,67727800,29550,29550,29550,29550,6
20250214,135700,67550500,29550,29550,29550,29550,0
20250214,135600,67550500,29550,29550,29550,29550,0
20250214,135500,67550500,29550,29550,29550,29550,5
20250214,135400,67402750,29550,29550,29550,29550,0
20250214,135300,67402750,29550,29550,29550,29550,6
20250214,135200,67225450,29550,29550,29550,29550,0
20250214,135100,67225450,29550,29550,29550,29550,5
20250214,135000,67077700,29550,29550,29550,29550,0
20250214,134900,67077700,29550,29550,29550,29550,0
20250214,134800,67077700,29550,29550,29550,29550,6
20250214,134700,66900400,29550,29550,29550,29550,0
20250214,134600,66900400,29550,29550,29550,29550,5
20250214,134500,66752650,29550,29550,29550,29550,0
20250214,134400,66752650,29550,29550,29550,29550,20
20250214,134300,66161650,29550,29550,29550,29550,6
20250214,134200,65984350,29550,29550,29550,29550,0
20250214,134100,65984350,29550,29550,29550,29550,5
20250214,134000,65836600,29550,29550,29550,29550,0
20250214,133900,65836600,29550,29550,29550,29550,0
20250214,133800,65836600,29550,29550,29550,29550,7
20250214,133700,65629750,29550,29550,29550,29550,0
20250214,133600,65629750,29550,29550,29550,29550,14
20250214,133500,65216050,29550,29550,29550,29550,20
20250214,133400,64625050,29550,29550,29550,29550,7
20250214,133300,64418200,29550,29550,29550,29550,0
20250214,133200,64418200,29550,29550,29550,29550,0
20250214,133100,64418200,29550,29550,29550,29550,4
20250214,133000,64300000,29550,29550,29550,29550,0
20250214,132900,64300000,29550,29550,29550,29550,6
20250214,132800,64122700,29550,29550,29550,29550,0
20250214,132700,64122700,29550,29550,29550,29550,0
20250214,132600,64122700,29550,29550,29550,29550,5
20250214,132500,63974950,29550,29550,29550,29550,0
20250214,132400,63974950,29550,29550,29550,29550,7
20250214,132300,63768100,29600,29600,29600,29600,0
20250214,132200,63768100,29600,29600,29600,29600,4
20250214,132100,63649700,29550,29550,29550,29550,5
20250214,132000,63501950,29550,29550,29550,29550,0
20250214,131900,63501950,29550,29550,29550,29550,5
20250214,131800,63354200,29550,29550,29550,29550,0
20250214,131700,63354200,29550,29550,29550,29550,6
20250214,131600,63176900,29550,29550,29550,29550,0
20250214,131500,63176900,29550,29550,29550,29550,0
20250214,131400,63176900,29550,29550,29550,29550,6
20250214,131300,62999600,29550,29550,29550,29550,0
20250214,131200,62999600,29550,29550,29550,29550,5
20250214,131100,62851850,29550,29550,29550,29550,0
20250214,131000,62851850,29550,29550,29550,29550,0
20250214,130900,62851850,29550,29550,29550,29550,5
20250214,130800,62704100,29550,29550,29550,29550,0
20250214,130700,62704100,29550,29550,29550,29550,6
20250214,130600,62526800,29600,29600,29600,29600,0
20250214,130500,62526800,29600,29600,29600,29600,0
20250214,130400,62526800,29600,29600,29600,29600,2
20250214,130300,62467600,29550,29550,29550,29550,0
20250214,130200,62467600,29550,29550,29550,29550,5
20250214,130100,62319850,29550,29550,29550,29550,0
20250214,130000,62319850,29550,29550,29550,29550,0
20250214,125900,62319850,29550,29550,29550,29550,6
20250214,125800,62142550,29550,29550,29550,29550,0
20250214,125700,62142550,29550,29550,29550,29550,5
20250214,125600,61994800,29550,29550,29550,29550,0
20250214,125500,61994800,29550,29550,29550,29550,7
20250214,125400,61787950,29550,29550,29550,29550,0
20250214,125300,61787950,29550,29550,29550,29550,0
20250214,125200,61787950,29550,29550,29550,29550,4
20250214,125100,61669750,29550,29550,29550,29550,0
20250214,125000,61669750,29550,29550,29550,29550,6
20250214,124900,61492450,29600,29600,29600,29600,0
20250214,124800,61492450,29600,29600,29600,29600,0
20250214,124700,61492450,29600,29600,29600,29600,5
20250214,124600,61344450,29600,29600,29600,29600,0
20250214,124500,61344450,29600,29600,29600,29600,7
20250214,124400,61137250,29600,29600,29600,29600,0
20250214,124300,61137250,29600,29600,29600,29600,0
20250214,124200,61137250,29600,29600,29600,29600,4
20250214,124100,61018850,29600,29600,29600,29600,0
20250214,124000,61018850,29600,29600,29600,29600,6
20250214,123900,60841250,29600,29600,29600,29600,0
20250214,123800,60841250,29600,29600,29600,29600,6
20250214,123700,60663650,29600,29600,29600,29600,0
20250214,123600,60663650,29600,29600,29600,29600,0
20250214,123500,60663650,29600,29600,29600,29600,6
20250214,123400,60486050,29600,29600,29600,29600,0
20250214,123300,60486050,29600,29600,29600,29600,5
20250214,123200,60338050,29600,29600,29600,29600,0
20250214,123100,60338050,29600,29600,29600,29600,0
20250214,123000,60338050,29600,29600,29600,29600,6
20250214,122900,60160450,29550,29550,29550,29550,0
20250214,122800,60160450,29550,29550,29550,29550,5
20250214,122700,60012700,29550,29550,29550,29550,0
20250214,122600,60012700,29550,29550,29550,29550,0
20250214,122500,60012700,29550,29550,29550,29550,6
20250214,122400,59835400,29550,29550,29550,29550,0
20250214,122300,59835400,29550,29550,29550,29550,5
20250214,122200,59687650,29600,29600,29600,29600,0
20250214,122100,59687650,29600,29600,29600,29600,6
20250214,122000,59510050,29600,29600,29600,29600,0
20250214,121900,59510050,29600,29600,29600,29600,0
20250214,121800,59510050,29600,29600,29600,29600,69
20250214,121700,57467650,29600,29600,29600,29600,0
20250214,121600,57467650,29600,29600,29600,29600,7
20250214,121500,57260450,29600,29600,29600,29600,0
20250214,121400,57260450,29600,29600,29600,29600,0
20250214,121300,57260450,29600,29600,29600,29600,4
20250214,121200,57142050,29600,29600,29600,29600,76
20250214,121100,54892450,29600,29600,29600,29600,6
20250214,121000,54714850,29600,29600,29600,29600,0
20250214,120900,54714850,29600,29600,29600,29600,0
20250214,120800,54714850,29600,29600,29600,29600,5
20250214,120700,54566850,29600,29600,29600,29600,0
20250214,120600,54566850,29600,29600,29600,29600,7
20250214,120500,54359650,29600,29600,29600,29600,0
20250214,120400,54359650,29600,29600,29600,29600,4
20250214,120300,54241250,29600,29600,29600,29600,30
20250214,120200,53353250,29600,29600,29600,29600,0
20250214,120100,53353250,29600,29600,29600,29600,7
20250214,120000,53146050,29550,29550,29550,29550,0
20250214,115900,53146050,29550,29550,29550,29550,4
20250214,115800,53027850,29550,29550,29550,29550,0
20250214,115700,53027850,29550,29550,29550,29550,0
20250214,115600,53027850,29550,29550,29550,29550,7
20250214,115500,52821000,29550,29550,29550,29550,1
20250214,115400,52791450,29550,29550,29550,29550,5
20250214,115300,52643700,29550,29550,29550,29550,0
20250214,115200,52643700,29550,29550,29550,29550,0
20250214,115100,52643700,29550,29550,29550,29550,6
20250214,115000,52466400,29550,29550,29550,29550,0
20250214,114900,52466400,29550,29550,29550,29550,5
20250214,114800,52318650,29550,29550,29550,29550,0
20250214,114700,52318650,29550,29550,29550,29550,5
20250214,114600,52170900,29550,29550,29550,29550,0
20250214,114500,52170900,29550,29550,29550,29550,0
20250214,114400,52170900,29550,29550,29550,29550,6
20250214,114300,51993600,29600,29600,29600,29600,0
20250214,114200,51993600,29600,29550,29600,29550,9
20250214,114100,51727500,29550,29550,29550,29550,0
20250214,114000,51727500,29550,29550,29550,29550,0
20250214,113900,51727500,29550,29550,29550,29550,9
20250214,113800,51461550,29550,29550,29550,29550,0
20250214,113700,51461550,29550,29550,29550,29550,6
20250214,113600,51284250,29600,29600,29600,29600,1
20250214,113500,51254650,29600,29600,29600,29600,0
20250214,113400,51254650,29600,29600,29600,29600,1
20250214,113300,51225050,29550,29550,29550,29550,0
20250214,113200,51225050,29550,29550,29550,29550,7
20250214,113100,51018200,29550,29550,29550,29550,0
20250214,113000,51018200,29550,29550,29550,29550,0
20250214,112900,51018200,29550,29550,29550,29550,4
20250214,112800,50900000,29550,29550,29550,29550,0
20250214,112700,50900000,29550,29550,29550,29550,6
20250214,112600,50722700,29550,29550,29550,29550,0
20250214,112500,50722700,29550,29550,29550,29550,5
20250214,112400,50574950,29550,29550,29550,29550,0
20250214,112300,50574950,29550,29550,29550,29550,0
20250214,112200,50574950,29550,29550,29550,29550,7
20250214,112100,50368100,29550,29550,29550,29550,0
20250214,112000,50368100,29550,29550,29550,29550,4
20250214,111900,50249900,29550,29550,29550,29550,0
20250214,111800,50249900,29550,29550,29550,29550,0
20250214,111700,50249900,29550,29550,29550,29550,7
20250214,111600,50043050,29600,29600,29600,29600,3
20250214,111500,49954250,29550,29550,29550,29550,4
20250214,111400,49836050,29550,29550,29550,29550,40
20250214,111300,48654050,29550,29550,29550,29550,0
20250214,111200,48654050,29550,29550,29550,29550,6
20250214,111100,48476750,29550,29550,29550,29550,100
20250214,111000,45521750,29600,29600,29600,29600,12
20250214,110900,45166550,29550,29550,29550,29550,0
20250214,110800,45166550,29550,29550,29550,29550,6
20250214,110700,44989250,29600,29600,29600,29600,0
20250214,110600,44989250,29600,29600,29600,29600,0
20250214,110500,44989250,29600,29600,29600,29600,2
20250214,110400,44930050,29600,29600,29600,29600,0
20250214,110300,44930050,29600,29600,29600,29600,38
20250214,110200,43805250,29600,29600,29600,29600,0
20250214,110100,43805250,29600,29600,29600,29600,0
20250214,110000,43805250,29600,29600,29600,29600,6
20250214,105900,43627650,29600,29600,29600,29600,0
20250214,105800,43627650,29600,29600,29600,29600,6
20250214,105700,43450050,29600,29600,29600,29600,0
20250214,105600,43450050,29600,29600,29600,29600,0
20250214,105500,43450050,29600,29600,29600,29600,6
20250214,105400,43272450,29600,29600,29600,29600,0
20250214,105300,43272450,29600,29600,29600,29600,5
20250214,105200,43124450,29600,29600,29600,29600,0
20250214,105100,43124450,29600,29600,29600,29600,40
20250214,105000,41940450,29600,29600,29600,29600,0
20250214,104900,41940450,29600,29600,29600,29600,0
20250214,104800,41940450,29600,29600,29600,29600,0
20250214,104700,41940450,29600,29600,29600,29600,0
20250214,104600,41940450,29600,29600,29600,29600,0
20250214,104500,41940450,29600,29600,29600,29600,2
20250214,104400,41881250,29600,29600,29600,29600,0
20250214,104300,41881250,29600,29600,29600,29600,2
20250214,104200,41822050,29600,29600,29600,29600,1
20250214,104100,41792450,29650,29650,29650,29650,0
20250214,104000,41792450,29650,29650,29650,29650,0
20250214,103900,41792450,29650,29650,29650,29650,0
20250214,103800,41792450,29650,29650,29650,29650,0
20250214,103700,41792450,29650,29650,29650,29650,0
20250214,103600,41792450,29650,29650,29650,29650,0
20250214,103500,41792450,29650,29650,29650,29650,0
20250214,103400,41792450,29650,29650,29650,29650,0
20250214,103300,41792450,29650,29650,29650,29650,0
20250214,103200,41792450,29650,29650,29650,29650,0
20250214,103100,41792450,29650,29650,29650,29650,0
20250214,103000,41792450,29650,29650,29650,29650,0
20250214,102900,41792450,29650,29650,29650,29650,0
20250214,102800,41792450,29650,29650,29650,29650,35
20250214,102700,40754700,29600,29600,29600,29600,0
20250214,102600,40754700,29600,29600,29600,29600,0
20250214,102500,40754700,29600,29600,29600,29600,1
20250214,102400,40725100,29650,29650,29650,29650,0
20250214,102300,40725100,29650,29650,29650,29650,0
20250214,102200,40725100,29650,29650,29650,29650,0
20250214,102100,40725100,29650,29650,29650,29650,1
20250214,102000,40695450,29650,29650,29650,29650,0
20250214,101900,40695450,29650,29650,29650,29650,0
20250214,101800,40695450,29650,29650,29650,29650,0
20250214,101700,40695450,29650,29650,29650,29650,0
20250214,101600,40695450,29650,29650,29650,29650,1
20250214,101500,40665800,29650,29650,29650,29650,0
20250214,101400,40665800,29650,29650,29650,29650,0
20250214,101300,40665800,29650,29650,29650,29650,0
20250214,101200,40665800,29650,29650,29650,29650,0
20250214,101100,40665800,29650,29650,29650,29650,0
20250214,101000,40665800,29650,29650,29650,29650,0
20250214,100900,40665800,29650,29650,29650,29650,0
20250214,100800,40665800,29650,29650,29650,29650,0
20250214,100700,40665800,29650,29650,29650,29650,0
20250214,100600,40665800,29650,29650,29650,29650,0
20250214,100500,40665800,29650,29650,29650,29650,11
20250214,100400,40339650,29650,29650,29650,29650,2
20250214,100300,40280350,29550,29550,29550,29550,0
20250214,100200,40280350,29550,29550,29550,29550,0
20250214,100100,40280350,29550,29600,29600,29550,100
20250214,100000,37321000,29600,29600,29600,29600,0
20250214,095900,37321000,29600,29600,29600,29600,0
20250214,095800,37321000,29600,29600,29600,29600,5
20250214,095700,37173000,29600,29600,29600,29600,0
20250214,095600,37173000,29600,29600,29600,29600,0
20250214,095500,37173000,29600,29600,29600,29600,0
20250214,095400,37173000,29600,29600,29600,29600,0
20250214,095300,37173000,29600,29600,29600,29600,0
20250214,095200,37173000,29600,29600,29600,29600,0
20250214,095100,37173000,29600,29600,29600,29600,0
20250214,095000,37173000,29600,29600,29600,29600,0
20250214,094900,37173000,29600,29600,29600,29600,0
20250214,094800,37173000,29600,29600,29600,29600,0
20250214,094700,37173000,29600,29600,29600,29600,0
20250214,094600,37173000,29600,29600,29600,29600,0
20250214,094500,37173000,29600,29600,29600,29600,18
20250214,094400,36640200,29650,29650,29650,29650,14
20250214,094300,36225100,29650,29650,29650,29650,0
20250214,094200,36225100,29650,29650,29650,29650,0
20250214,094100,36225100,29650,29650,29650,29650,10
20250214,094000,35928600,29700,29700,29700,29700,0
20250214,093900,35928600,29700,29700,29700,29700,0
20250214,093800,35928600,29700,29700,29700,29700,1
20250214,093700,35898900,29700,29700,29700,29700,0
20250214,093600,35898900,29700,29700,29700,29700,0
20250214,093500,35898900,29700,29700,29700,29700,0
20250214,093400,35898900,29700,29700,29700,29700,0
20250214,093300,35898900,29700,29700,29700,29700,0
20250214,093200,35898900,29700,29700,29700,29700,0
20250214,093100,35898900,29700,29650,29700,29650,101
20250214,093000,32904200,29700,29700,29700,29700,1
20250214,092900,32874500,29650,29650,29650,29650,0
20250214,092800,32874500,29650,29650,29650,29650,0
20250214,092700,32874500,29650,29650,29650,29650,0
20250214,092600,32874500,29650,29650,29650,29650,0
20250214,092500,32874500,29650,29650,29650,29650,0
20250214,092400,32874500,29650,29650,29650,29650,0
20250214,092300,32874500,29650,29650,29650,29650,125
20250214,092200,29168250,29650,29650,29650,29650,0
20250214,092100,29168250,29650,29650,29650,29650,0
20250214,092000,29168250,29650,29650,29650,29650,0
20250214,091900,29168250,29650,29650,29650,29650,0
20250214,091800,29168250,29650,29650,29650,29650,0
20250214,091700,29168250,29650,29650,29650,29650,0
20250214,091600,29168250,29650,29650,29650,29650,0
20250214,091500,29168250,29650,29650,29650,29650,0
20250214,091400,29168250,29650,29650,29650,29650,0
20250214,091300,29168250,29650,29650,29650,29650,0
20250214,091200,29168250,29650,29650,29650,29650,1
20250214,091100,29138600,29650,29650,29650,29650,2
20250214,091000,29079300,29650,29650,29650,29650,0
20250214,090900,29079300,29650,29600,29650,29550,49
20250214,090800,27630950,29600,29600,29600,29600,0
20250214,090700,27630950,29600,29600,29600,29600,40
20250214,090600,26446950,29600,29600,29600,29600,156
20250214,090500,21829350,29600,29600,29600,29600,0
20250214,090400,21829350,29600,29600,29600,29600,1
20250214,090300,21799750,29600,29600,29600,29600,19
20250214,090200,21237350,29600,29600,29600,29600,0
20250214,090100,21237350,29600,29600,29600,29600,0
20250214,090000,21237350,29600,29700,29700,29600,717
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 192300 90614050 29550 29550 29550 29550 69
3 20250214 192200 90614050 29550 29550 29550 29550 0
4 20250214 192100 90614050 29550 29550 29550 29550 0
5 20250214 192000 90614050 29550 29550 29550 29550 0
6 20250214 191900 90614050 29550 29550 29550 29550 0
7 20250214 191800 90614050 29550 29550 29550 29550 0
8 20250214 191700 90614050 29550 29550 29550 29550 0
9 20250214 191600 90614050 29550 29550 29550 29550 0
10 20250214 191500 90614050 29550 29550 29550 29550 0
11 20250214 191400 90614050 29550 29550 29550 29550 0
12 20250214 191300 90614050 29550 29550 29550 29550 0
13 20250214 191200 90614050 29550 29550 29550 29550 0
14 20250214 191100 90614050 29550 29550 29550 29550 0
15 20250214 191000 90614050 29550 29550 29550 29550 0
16 20250214 190900 90614050 29550 29550 29550 29550 0
17 20250214 190800 90614050 29550 29550 29550 29550 0
18 20250214 190700 90614050 29550 29550 29550 29550 0
19 20250214 190600 90614050 29550 29550 29550 29550 0
20 20250214 190500 90614050 29550 29550 29550 29550 0
21 20250214 190400 90614050 29550 29550 29550 29550 0
22 20250214 190300 90614050 29550 29550 29550 29550 0
23 20250214 190200 90614050 29550 29550 29550 29550 0
24 20250214 190100 90614050 29550 29550 29550 29550 0
25 20250214 190000 90614050 29550 29550 29550 29550 0
26 20250214 185900 90614050 29550 29550 29550 29550 0
27 20250214 185800 90614050 29550 29550 29550 29550 0
28 20250214 185700 90614050 29550 29550 29550 29550 0
29 20250214 185600 90614050 29550 29550 29550 29550 0
30 20250214 185500 90614050 29550 29550 29550 29550 0
31 20250214 185400 90614050 29550 29550 29550 29550 0
32 20250214 185300 90614050 29550 29550 29550 29550 69
33 20250214 185200 90614050 29550 29550 29550 29550 0
34 20250214 185100 90614050 29550 29550 29550 29550 0
35 20250214 185000 90614050 29550 29550 29550 29550 0
36 20250214 184900 90614050 29550 29550 29550 29550 0
37 20250214 184800 90614050 29550 29550 29550 29550 0
38 20250214 184700 90614050 29550 29550 29550 29550 0
39 20250214 184600 90614050 29550 29550 29550 29550 0
40 20250214 184500 90614050 29550 29550 29550 29550 0
41 20250214 184400 90614050 29550 29550 29550 29550 0
42 20250214 184300 90614050 29550 29550 29550 29550 0
43 20250214 184200 90614050 29550 29550 29550 29550 0
44 20250214 184100 90614050 29550 29550 29550 29550 0
45 20250214 184000 90614050 29550 29550 29550 29550 0
46 20250214 183900 90614050 29550 29550 29550 29550 0
47 20250214 183800 90614050 29550 29550 29550 29550 0
48 20250214 183700 90614050 29550 29550 29550 29550 0
49 20250214 183600 90614050 29550 29550 29550 29550 0
50 20250214 183500 90614050 29550 29550 29550 29550 0
51 20250214 183400 90614050 29550 29550 29550 29550 0
52 20250214 183300 90614050 29550 29550 29550 29550 0
53 20250214 183200 90614050 29550 29550 29550 29550 0
54 20250214 183100 90614050 29550 29550 29550 29550 0
55 20250214 183000 90614050 29550 29550 29550 29550 0
56 20250214 182900 90614050 29550 29550 29550 29550 0
57 20250214 182800 90614050 29550 29550 29550 29550 0
58 20250214 182700 90614050 29550 29550 29550 29550 0
59 20250214 182600 90614050 29550 29550 29550 29550 0
60 20250214 182500 90614050 29550 29550 29550 29550 0
61 20250214 182400 90614050 29550 29550 29550 29550 0
62 20250214 182300 90614050 29550 29550 29550 29550 69
63 20250214 182200 90614050 29550 29550 29550 29550 0
64 20250214 182100 90614050 29550 29550 29550 29550 0
65 20250214 182000 90614050 29550 29550 29550 29550 0
66 20250214 181900 90614050 29550 29550 29550 29550 0
67 20250214 181800 90614050 29550 29550 29550 29550 0
68 20250214 181700 90614050 29550 29550 29550 29550 0
69 20250214 181600 90614050 29550 29550 29550 29550 0
70 20250214 181500 90614050 29550 29550 29550 29550 0
71 20250214 181400 90614050 29550 29550 29550 29550 0
72 20250214 181300 90614050 29550 29550 29550 29550 0
73 20250214 181200 90614050 29550 29550 29550 29550 0
74 20250214 181100 90614050 29550 29550 29550 29550 0
75 20250214 181000 90614050 29550 29550 29550 29550 0
76 20250214 180900 90614050 29550 29550 29550 29550 0
77 20250214 180800 90614050 29550 29550 29550 29550 0
78 20250214 180700 90614050 29550 29550 29550 29550 0
79 20250214 180600 90614050 29550 29550 29550 29550 0
80 20250214 180500 90614050 29550 29550 29550 29550 0
81 20250214 180400 90614050 29550 29550 29550 29550 0
82 20250214 180300 90614050 29550 29550 29550 29550 0
83 20250214 180200 90614050 29550 29550 29550 29550 0
84 20250214 180100 90614050 29550 29550 29550 29550 0
85 20250214 180000 90614050 29550 29550 29550 29550 0
86 20250214 175900 90614050 29550 29550 29550 29550 0
87 20250214 175800 90614050 29550 29550 29550 29550 0
88 20250214 175700 90614050 29550 29550 29550 29550 0
89 20250214 175600 90614050 29550 29550 29550 29550 0
90 20250214 175500 90614050 29550 29550 29550 29550 0
91 20250214 175400 90614050 29550 29550 29550 29550 0
92 20250214 175300 90614050 29550 29550 29550 29550 69
93 20250214 175200 90614050 29550 29550 29550 29550 0
94 20250214 175100 90614050 29550 29550 29550 29550 0
95 20250214 175000 90614050 29550 29550 29550 29550 0
96 20250214 174900 90614050 29550 29550 29550 29550 0
97 20250214 174800 90614050 29550 29550 29550 29550 0
98 20250214 174700 90614050 29550 29550 29550 29550 0
99 20250214 174600 90614050 29550 29550 29550 29550 0
100 20250214 174500 90614050 29550 29550 29550 29550 0
101 20250214 174400 90614050 29550 29550 29550 29550 0
102 20250214 174300 90614050 29550 29550 29550 29550 0
103 20250214 174200 90614050 29550 29550 29550 29550 0
104 20250214 174100 90614050 29550 29550 29550 29550 0
105 20250214 174000 90614050 29550 29550 29550 29550 0
106 20250214 173900 90614050 29550 29550 29550 29550 0
107 20250214 173800 90614050 29550 29550 29550 29550 0
108 20250214 173700 90614050 29550 29550 29550 29550 0
109 20250214 173600 90614050 29550 29550 29550 29550 0
110 20250214 173500 90614050 29550 29550 29550 29550 0
111 20250214 173400 90614050 29550 29550 29550 29550 0
112 20250214 173300 90614050 29550 29550 29550 29550 0
113 20250214 173200 90614050 29550 29550 29550 29550 0
114 20250214 173100 90614050 29550 29550 29550 29550 0
115 20250214 173000 90614050 29550 29550 29550 29550 0
116 20250214 172900 90614050 29550 29550 29550 29550 0
117 20250214 172800 90614050 29550 29550 29550 29550 0
118 20250214 172700 90614050 29550 29550 29550 29550 0
119 20250214 172600 90614050 29550 29550 29550 29550 0
120 20250214 172500 90614050 29550 29550 29550 29550 0
121 20250214 172400 90614050 29550 29550 29550 29550 0
122 20250214 172300 90614050 29550 29550 29550 29550 69
123 20250214 172200 90614050 29550 29550 29550 29550 0
124 20250214 172100 90614050 29550 29550 29550 29550 0
125 20250214 172000 90614050 29550 29550 29550 29550 0
126 20250214 171900 90614050 29550 29550 29550 29550 0
127 20250214 171800 90614050 29550 29550 29550 29550 0
128 20250214 171700 90614050 29550 29550 29550 29550 0
129 20250214 171600 90614050 29550 29550 29550 29550 0
130 20250214 171500 90614050 29550 29550 29550 29550 0
131 20250214 171400 90614050 29550 29550 29550 29550 0
132 20250214 171300 90614050 29550 29550 29550 29550 0
133 20250214 171200 90614050 29550 29550 29550 29550 0
134 20250214 171100 90614050 29550 29550 29550 29550 0
135 20250214 171000 90614050 29550 29550 29550 29550 0
136 20250214 170900 90614050 29550 29550 29550 29550 0
137 20250214 170800 90614050 29550 29550 29550 29550 0
138 20250214 170700 90614050 29550 29550 29550 29550 0
139 20250214 170600 90614050 29550 29550 29550 29550 0
140 20250214 170500 90614050 29550 29550 29550 29550 0
141 20250214 170400 90614050 29550 29550 29550 29550 0
142 20250214 170300 90614050 29550 29550 29550 29550 0
143 20250214 170200 90614050 29550 29550 29550 29550 0
144 20250214 170100 90614050 29550 29550 29550 29550 0
145 20250214 170000 90614050 29550 29550 29550 29550 0
146 20250214 165900 90614050 29550 29550 29550 29550 0
147 20250214 165800 90614050 29550 29550 29550 29550 0
148 20250214 165700 90614050 29550 29550 29550 29550 0
149 20250214 165600 90614050 29550 29550 29550 29550 0
150 20250214 165500 90614050 29550 29550 29550 29550 0
151 20250214 165400 90614050 29550 29550 29550 29550 0
152 20250214 165300 90614050 29550 29550 29550 29550 69
153 20250214 165200 90614050 29550 29550 29550 29550 0
154 20250214 165100 90614050 29550 29550 29550 29550 0
155 20250214 165000 90614050 29550 29550 29550 29550 0
156 20250214 164900 90614050 29550 29550 29550 29550 0
157 20250214 164800 90614050 29550 29550 29550 29550 0
158 20250214 164700 90614050 29550 29550 29550 29550 0
159 20250214 164600 90614050 29550 29550 29550 29550 0
160 20250214 164500 90614050 29550 29550 29550 29550 0
161 20250214 164400 90614050 29550 29550 29550 29550 0
162 20250214 164300 90614050 29550 29550 29550 29550 0
163 20250214 164200 90614050 29550 29550 29550 29550 0
164 20250214 164100 90614050 29550 29550 29550 29550 0
165 20250214 164000 90614050 29550 29550 29550 29550 0
166 20250214 163900 90614050 29550 29550 29550 29550 0
167 20250214 163800 90614050 29550 29550 29550 29550 0
168 20250214 163700 90614050 29550 29550 29550 29550 0
169 20250214 163600 90614050 29550 29550 29550 29550 0
170 20250214 163500 90614050 29550 29550 29550 29550 0
171 20250214 163400 90614050 29550 29550 29550 29550 0
172 20250214 163300 90614050 29550 29550 29550 29550 0
173 20250214 163200 90614050 29550 29550 29550 29550 0
174 20250214 163100 90614050 29550 29550 29550 29550 0
175 20250214 163000 90614050 29550 29550 29550 29550 0
176 20250214 162900 90614050 29550 29550 29550 29550 0
177 20250214 162800 90614050 29550 29550 29550 29550 0
178 20250214 162700 90614050 29550 29550 29550 29550 0
179 20250214 162600 90614050 29550 29550 29550 29550 0
180 20250214 162500 90614050 29550 29550 29550 29550 0
181 20250214 162400 90614050 29550 29550 29550 29550 0
182 20250214 162300 90614050 29550 29550 29550 29550 69
183 20250214 162200 90614050 29550 29550 29550 29550 0
184 20250214 162100 90614050 29550 29550 29550 29550 0
185 20250214 162000 90614050 29550 29550 29550 29550 0
186 20250214 161900 90614050 29550 29550 29550 29550 0
187 20250214 161800 90614050 29550 29550 29550 29550 0
188 20250214 161700 90614050 29550 29550 29550 29550 0
189 20250214 161600 90614050 29550 29550 29550 29550 0
190 20250214 161500 90614050 29550 29550 29550 29550 0
191 20250214 161400 90614050 29550 29550 29550 29550 0
192 20250214 161300 90614050 29550 29550 29550 29550 0
193 20250214 161200 90614050 29550 29550 29550 29550 0
194 20250214 161100 90614050 29550 29550 29550 29550 0
195 20250214 161000 90614050 29550 29550 29550 29550 0
196 20250214 160900 90614050 29550 29550 29550 29550 0
197 20250214 160800 90614050 29550 29550 29550 29550 0
198 20250214 160700 90614050 29550 29550 29550 29550 0
199 20250214 160600 90614050 29550 29550 29550 29550 0
200 20250214 160500 90614050 29550 29550 29550 29550 0
201 20250214 160400 90614050 29550 29550 29550 29550 0
202 20250214 160300 90614050 29550 29550 29550 29550 0
203 20250214 160200 90614050 29550 29550 29550 29550 0
204 20250214 160100 90614050 29550 29550 29550 29550 0
205 20250214 160000 90614050 29550 29550 29550 29550 0
206 20250214 155900 90614050 29550 29550 29550 29550 0
207 20250214 155800 90614050 29550 29550 29550 29550 0
208 20250214 155700 90614050 29550 29550 29550 29550 0
209 20250214 155600 90614050 29550 29550 29550 29550 0
210 20250214 155500 90614050 29550 29550 29550 29550 0
211 20250214 155400 90614050 29550 29550 29550 29550 0
212 20250214 155300 90614050 29550 29550 29550 29550 69
213 20250214 155200 90614050 29550 29550 29550 29550 0
214 20250214 155100 90614050 29550 29550 29550 29550 0
215 20250214 155000 90614050 29550 29550 29550 29550 0
216 20250214 154900 90614050 29550 29550 29550 29550 0
217 20250214 154800 90614050 29550 29550 29550 29550 0
218 20250214 154700 90614050 29550 29550 29550 29550 0
219 20250214 154600 90614050 29550 29550 29550 29550 0
220 20250214 154500 90614050 29550 29550 29550 29550 0
221 20250214 154400 90614050 29550 29550 29550 29550 0
222 20250214 154300 90614050 29550 29550 29550 29550 0
223 20250214 154200 90614050 29550 29550 29550 29550 0
224 20250214 154100 90614050 29550 29550 29550 29550 0
225 20250214 154000 90614050 29550 29550 29550 29550 0
226 20250214 153900 90614050 29550 29550 29550 29550 0
227 20250214 153800 90614050 29550 29550 29550 29550 0
228 20250214 153700 90614050 29550 29550 29550 29550 0
229 20250214 153600 90614050 29550 29550 29550 29550 0
230 20250214 153500 90614050 29550 29550 29550 29550 0
231 20250214 153400 90614050 29550 29550 29550 29550 0
232 20250214 153300 90614050 29550 29550 29550 29550 0
233 20250214 153200 90614050 29550 29550 29550 29550 0
234 20250214 153100 90614050 29550 29550 29550 29550 0
235 20250214 153000 90614050 29550 29550 29550 29550 69
236 20250214 152900 88575100 29650 29650 29650 29650 0
237 20250214 152800 88575100 29650 29650 29650 29650 0
238 20250214 152700 88575100 29650 29650 29650 29650 0
239 20250214 152600 88575100 29650 29650 29650 29650 0
240 20250214 152500 88575100 29650 29650 29650 29650 0
241 20250214 152400 88575100 29650 29650 29650 29650 0
242 20250214 152300 88575100 29650 29650 29650 29650 0
243 20250214 152200 88575100 29650 29650 29650 29650 0
244 20250214 152100 88575100 29650 29650 29650 29650 0
245 20250214 152000 88575100 29650 29650 29650 29650 0
246 20250214 151900 88575100 29650 29650 29650 29650 0
247 20250214 151800 88575100 29650 29650 29650 29650 0
248 20250214 151700 88575100 29650 29650 29650 29650 2
249 20250214 151600 88515800 29650 29650 29650 29650 2
250 20250214 151500 88456500 29550 29550 29550 29550 2
251 20250214 151400 88397400 29550 29550 29550 29550 0
252 20250214 151300 88397400 29550 29550 29550 29550 0
253 20250214 151200 88397400 29550 29550 29550 29550 30
254 20250214 151100 87510900 29600 29600 29600 29600 22
255 20250214 151000 86859700 29600 29600 29600 29600 0
256 20250214 150900 86859700 29600 29600 29600 29600 0
257 20250214 150800 86859700 29600 29600 29600 29600 2
258 20250214 150700 86800500 29650 29600 29650 29600 3
259 20250214 150600 86711650 29600 29600 29600 29600 2
260 20250214 150500 86652450 29600 29600 29600 29600 42
261 20250214 150400 85409250 29600 29600 29600 29600 12
262 20250214 150300 85054050 29600 29600 29600 29600 2
263 20250214 150200 84994850 29600 29600 29600 29600 134
264 20250214 150100 81028450 29550 29550 29550 29550 0
265 20250214 150000 81028450 29550 29550 29550 29550 314
266 20250214 145900 71749750 29600 29600 29600 29600 0
267 20250214 145800 71749750 29600 29600 29600 29600 0
268 20250214 145700 71749750 29600 29600 29600 29600 0
269 20250214 145600 71749750 29600 29600 29600 29600 0
270 20250214 145500 71749750 29600 29600 29600 29600 0
271 20250214 145400 71749750 29600 29600 29600 29600 0
272 20250214 145300 71749750 29600 29600 29600 29600 0
273 20250214 145200 71749750 29600 29600 29600 29600 0
274 20250214 145100 71749750 29600 29600 29600 29600 0
275 20250214 145000 71749750 29600 29600 29600 29600 0
276 20250214 144900 71749750 29600 29600 29600 29600 0
277 20250214 144800 71749750 29600 29600 29600 29600 0
278 20250214 144700 71749750 29600 29600 29600 29600 0
279 20250214 144600 71749750 29600 29600 29600 29600 22
280 20250214 144500 71098550 29600 29600 29600 29600 0
281 20250214 144400 71098550 29600 29600 29600 29600 6
282 20250214 144300 70920950 29550 29550 29550 29550 0
283 20250214 144200 70920950 29550 29550 29550 29550 0
284 20250214 144100 70920950 29550 29550 29550 29550 0
285 20250214 144000 70920950 29550 29550 29550 29550 0
286 20250214 143900 70920950 29550 29550 29550 29550 0
287 20250214 143800 70920950 29550 29550 29550 29550 0
288 20250214 143700 70920950 29550 29550 29550 29550 0
289 20250214 143600 70920950 29550 29550 29550 29550 0
290 20250214 143500 70920950 29550 29550 29550 29550 0
291 20250214 143400 70920950 29550 29550 29550 29550 0
292 20250214 143300 70920950 29550 29550 29550 29550 0
293 20250214 143200 70920950 29550 29550 29550 29550 0
294 20250214 143100 70920950 29550 29550 29550 29550 0
295 20250214 143000 70920950 29550 29550 29550 29550 0
296 20250214 142900 70920950 29550 29550 29550 29550 6
297 20250214 142800 70743650 29550 29550 29550 29550 0
298 20250214 142700 70743650 29550 29550 29550 29550 7
299 20250214 142600 70536800 29550 29550 29550 29550 0
300 20250214 142500 70536800 29550 29550 29550 29550 4
301 20250214 142400 70418600 29550 29550 29550 29550 0
302 20250214 142300 70418600 29550 29550 29550 29550 0
303 20250214 142200 70418600 29550 29550 29550 29550 6
304 20250214 142100 70241300 29550 29550 29550 29550 0
305 20250214 142000 70241300 29550 29550 29550 29550 5
306 20250214 141900 70093550 29550 29550 29550 29550 0
307 20250214 141800 70093550 29550 29550 29550 29550 0
308 20250214 141700 70093550 29550 29550 29550 29550 7
309 20250214 141600 69886700 29550 29550 29550 29550 0
310 20250214 141500 69886700 29550 29550 29550 29550 4
311 20250214 141400 69768500 29550 29550 29550 29550 0
312 20250214 141300 69768500 29550 29550 29550 29550 0
313 20250214 141200 69768500 29550 29600 29600 29550 7
314 20250214 141100 69561600 29550 29550 29550 29550 0
315 20250214 141000 69561600 29550 29550 29550 29550 5
316 20250214 140900 69413850 29550 29550 29550 29550 0
317 20250214 140800 69413850 29550 29550 29550 29550 7
318 20250214 140700 69207000 29600 29600 29600 29600 0
319 20250214 140600 69207000 29600 29600 29600 29600 30
320 20250214 140500 68319000 29550 29550 29550 29550 5
321 20250214 140400 68171250 29600 29600 29600 29600 4
322 20250214 140300 68052850 29550 29550 29550 29550 5
323 20250214 140200 67905100 29550 29550 29550 29550 0
324 20250214 140100 67905100 29550 29550 29550 29550 0
325 20250214 140000 67905100 29550 29550 29550 29550 6
326 20250214 135900 67727800 29550 29550 29550 29550 0
327 20250214 135800 67727800 29550 29550 29550 29550 6
328 20250214 135700 67550500 29550 29550 29550 29550 0
329 20250214 135600 67550500 29550 29550 29550 29550 0
330 20250214 135500 67550500 29550 29550 29550 29550 5
331 20250214 135400 67402750 29550 29550 29550 29550 0
332 20250214 135300 67402750 29550 29550 29550 29550 6
333 20250214 135200 67225450 29550 29550 29550 29550 0
334 20250214 135100 67225450 29550 29550 29550 29550 5
335 20250214 135000 67077700 29550 29550 29550 29550 0
336 20250214 134900 67077700 29550 29550 29550 29550 0
337 20250214 134800 67077700 29550 29550 29550 29550 6
338 20250214 134700 66900400 29550 29550 29550 29550 0
339 20250214 134600 66900400 29550 29550 29550 29550 5
340 20250214 134500 66752650 29550 29550 29550 29550 0
341 20250214 134400 66752650 29550 29550 29550 29550 20
342 20250214 134300 66161650 29550 29550 29550 29550 6
343 20250214 134200 65984350 29550 29550 29550 29550 0
344 20250214 134100 65984350 29550 29550 29550 29550 5
345 20250214 134000 65836600 29550 29550 29550 29550 0
346 20250214 133900 65836600 29550 29550 29550 29550 0
347 20250214 133800 65836600 29550 29550 29550 29550 7
348 20250214 133700 65629750 29550 29550 29550 29550 0
349 20250214 133600 65629750 29550 29550 29550 29550 14
350 20250214 133500 65216050 29550 29550 29550 29550 20
351 20250214 133400 64625050 29550 29550 29550 29550 7
352 20250214 133300 64418200 29550 29550 29550 29550 0
353 20250214 133200 64418200 29550 29550 29550 29550 0
354 20250214 133100 64418200 29550 29550 29550 29550 4
355 20250214 133000 64300000 29550 29550 29550 29550 0
356 20250214 132900 64300000 29550 29550 29550 29550 6
357 20250214 132800 64122700 29550 29550 29550 29550 0
358 20250214 132700 64122700 29550 29550 29550 29550 0
359 20250214 132600 64122700 29550 29550 29550 29550 5
360 20250214 132500 63974950 29550 29550 29550 29550 0
361 20250214 132400 63974950 29550 29550 29550 29550 7
362 20250214 132300 63768100 29600 29600 29600 29600 0
363 20250214 132200 63768100 29600 29600 29600 29600 4
364 20250214 132100 63649700 29550 29550 29550 29550 5
365 20250214 132000 63501950 29550 29550 29550 29550 0
366 20250214 131900 63501950 29550 29550 29550 29550 5
367 20250214 131800 63354200 29550 29550 29550 29550 0
368 20250214 131700 63354200 29550 29550 29550 29550 6
369 20250214 131600 63176900 29550 29550 29550 29550 0
370 20250214 131500 63176900 29550 29550 29550 29550 0
371 20250214 131400 63176900 29550 29550 29550 29550 6
372 20250214 131300 62999600 29550 29550 29550 29550 0
373 20250214 131200 62999600 29550 29550 29550 29550 5
374 20250214 131100 62851850 29550 29550 29550 29550 0
375 20250214 131000 62851850 29550 29550 29550 29550 0
376 20250214 130900 62851850 29550 29550 29550 29550 5
377 20250214 130800 62704100 29550 29550 29550 29550 0
378 20250214 130700 62704100 29550 29550 29550 29550 6
379 20250214 130600 62526800 29600 29600 29600 29600 0
380 20250214 130500 62526800 29600 29600 29600 29600 0
381 20250214 130400 62526800 29600 29600 29600 29600 2
382 20250214 130300 62467600 29550 29550 29550 29550 0
383 20250214 130200 62467600 29550 29550 29550 29550 5
384 20250214 130100 62319850 29550 29550 29550 29550 0
385 20250214 130000 62319850 29550 29550 29550 29550 0
386 20250214 125900 62319850 29550 29550 29550 29550 6
387 20250214 125800 62142550 29550 29550 29550 29550 0
388 20250214 125700 62142550 29550 29550 29550 29550 5
389 20250214 125600 61994800 29550 29550 29550 29550 0
390 20250214 125500 61994800 29550 29550 29550 29550 7
391 20250214 125400 61787950 29550 29550 29550 29550 0
392 20250214 125300 61787950 29550 29550 29550 29550 0
393 20250214 125200 61787950 29550 29550 29550 29550 4
394 20250214 125100 61669750 29550 29550 29550 29550 0
395 20250214 125000 61669750 29550 29550 29550 29550 6
396 20250214 124900 61492450 29600 29600 29600 29600 0
397 20250214 124800 61492450 29600 29600 29600 29600 0
398 20250214 124700 61492450 29600 29600 29600 29600 5
399 20250214 124600 61344450 29600 29600 29600 29600 0
400 20250214 124500 61344450 29600 29600 29600 29600 7
401 20250214 124400 61137250 29600 29600 29600 29600 0
402 20250214 124300 61137250 29600 29600 29600 29600 0
403 20250214 124200 61137250 29600 29600 29600 29600 4
404 20250214 124100 61018850 29600 29600 29600 29600 0
405 20250214 124000 61018850 29600 29600 29600 29600 6
406 20250214 123900 60841250 29600 29600 29600 29600 0
407 20250214 123800 60841250 29600 29600 29600 29600 6
408 20250214 123700 60663650 29600 29600 29600 29600 0
409 20250214 123600 60663650 29600 29600 29600 29600 0
410 20250214 123500 60663650 29600 29600 29600 29600 6
411 20250214 123400 60486050 29600 29600 29600 29600 0
412 20250214 123300 60486050 29600 29600 29600 29600 5
413 20250214 123200 60338050 29600 29600 29600 29600 0
414 20250214 123100 60338050 29600 29600 29600 29600 0
415 20250214 123000 60338050 29600 29600 29600 29600 6
416 20250214 122900 60160450 29550 29550 29550 29550 0
417 20250214 122800 60160450 29550 29550 29550 29550 5
418 20250214 122700 60012700 29550 29550 29550 29550 0
419 20250214 122600 60012700 29550 29550 29550 29550 0
420 20250214 122500 60012700 29550 29550 29550 29550 6
421 20250214 122400 59835400 29550 29550 29550 29550 0
422 20250214 122300 59835400 29550 29550 29550 29550 5
423 20250214 122200 59687650 29600 29600 29600 29600 0
424 20250214 122100 59687650 29600 29600 29600 29600 6
425 20250214 122000 59510050 29600 29600 29600 29600 0
426 20250214 121900 59510050 29600 29600 29600 29600 0
427 20250214 121800 59510050 29600 29600 29600 29600 69
428 20250214 121700 57467650 29600 29600 29600 29600 0
429 20250214 121600 57467650 29600 29600 29600 29600 7
430 20250214 121500 57260450 29600 29600 29600 29600 0
431 20250214 121400 57260450 29600 29600 29600 29600 0
432 20250214 121300 57260450 29600 29600 29600 29600 4
433 20250214 121200 57142050 29600 29600 29600 29600 76
434 20250214 121100 54892450 29600 29600 29600 29600 6
435 20250214 121000 54714850 29600 29600 29600 29600 0
436 20250214 120900 54714850 29600 29600 29600 29600 0
437 20250214 120800 54714850 29600 29600 29600 29600 5
438 20250214 120700 54566850 29600 29600 29600 29600 0
439 20250214 120600 54566850 29600 29600 29600 29600 7
440 20250214 120500 54359650 29600 29600 29600 29600 0
441 20250214 120400 54359650 29600 29600 29600 29600 4
442 20250214 120300 54241250 29600 29600 29600 29600 30
443 20250214 120200 53353250 29600 29600 29600 29600 0
444 20250214 120100 53353250 29600 29600 29600 29600 7
445 20250214 120000 53146050 29550 29550 29550 29550 0
446 20250214 115900 53146050 29550 29550 29550 29550 4
447 20250214 115800 53027850 29550 29550 29550 29550 0
448 20250214 115700 53027850 29550 29550 29550 29550 0
449 20250214 115600 53027850 29550 29550 29550 29550 7
450 20250214 115500 52821000 29550 29550 29550 29550 1
451 20250214 115400 52791450 29550 29550 29550 29550 5
452 20250214 115300 52643700 29550 29550 29550 29550 0
453 20250214 115200 52643700 29550 29550 29550 29550 0
454 20250214 115100 52643700 29550 29550 29550 29550 6
455 20250214 115000 52466400 29550 29550 29550 29550 0
456 20250214 114900 52466400 29550 29550 29550 29550 5
457 20250214 114800 52318650 29550 29550 29550 29550 0
458 20250214 114700 52318650 29550 29550 29550 29550 5
459 20250214 114600 52170900 29550 29550 29550 29550 0
460 20250214 114500 52170900 29550 29550 29550 29550 0
461 20250214 114400 52170900 29550 29550 29550 29550 6
462 20250214 114300 51993600 29600 29600 29600 29600 0
463 20250214 114200 51993600 29600 29550 29600 29550 9
464 20250214 114100 51727500 29550 29550 29550 29550 0
465 20250214 114000 51727500 29550 29550 29550 29550 0
466 20250214 113900 51727500 29550 29550 29550 29550 9
467 20250214 113800 51461550 29550 29550 29550 29550 0
468 20250214 113700 51461550 29550 29550 29550 29550 6
469 20250214 113600 51284250 29600 29600 29600 29600 1
470 20250214 113500 51254650 29600 29600 29600 29600 0
471 20250214 113400 51254650 29600 29600 29600 29600 1
472 20250214 113300 51225050 29550 29550 29550 29550 0
473 20250214 113200 51225050 29550 29550 29550 29550 7
474 20250214 113100 51018200 29550 29550 29550 29550 0
475 20250214 113000 51018200 29550 29550 29550 29550 0
476 20250214 112900 51018200 29550 29550 29550 29550 4
477 20250214 112800 50900000 29550 29550 29550 29550 0
478 20250214 112700 50900000 29550 29550 29550 29550 6
479 20250214 112600 50722700 29550 29550 29550 29550 0
480 20250214 112500 50722700 29550 29550 29550 29550 5
481 20250214 112400 50574950 29550 29550 29550 29550 0
482 20250214 112300 50574950 29550 29550 29550 29550 0
483 20250214 112200 50574950 29550 29550 29550 29550 7
484 20250214 112100 50368100 29550 29550 29550 29550 0
485 20250214 112000 50368100 29550 29550 29550 29550 4
486 20250214 111900 50249900 29550 29550 29550 29550 0
487 20250214 111800 50249900 29550 29550 29550 29550 0
488 20250214 111700 50249900 29550 29550 29550 29550 7
489 20250214 111600 50043050 29600 29600 29600 29600 3
490 20250214 111500 49954250 29550 29550 29550 29550 4
491 20250214 111400 49836050 29550 29550 29550 29550 40
492 20250214 111300 48654050 29550 29550 29550 29550 0
493 20250214 111200 48654050 29550 29550 29550 29550 6
494 20250214 111100 48476750 29550 29550 29550 29550 100
495 20250214 111000 45521750 29600 29600 29600 29600 12
496 20250214 110900 45166550 29550 29550 29550 29550 0
497 20250214 110800 45166550 29550 29550 29550 29550 6
498 20250214 110700 44989250 29600 29600 29600 29600 0
499 20250214 110600 44989250 29600 29600 29600 29600 0
500 20250214 110500 44989250 29600 29600 29600 29600 2
501 20250214 110400 44930050 29600 29600 29600 29600 0
502 20250214 110300 44930050 29600 29600 29600 29600 38
503 20250214 110200 43805250 29600 29600 29600 29600 0
504 20250214 110100 43805250 29600 29600 29600 29600 0
505 20250214 110000 43805250 29600 29600 29600 29600 6
506 20250214 105900 43627650 29600 29600 29600 29600 0
507 20250214 105800 43627650 29600 29600 29600 29600 6
508 20250214 105700 43450050 29600 29600 29600 29600 0
509 20250214 105600 43450050 29600 29600 29600 29600 0
510 20250214 105500 43450050 29600 29600 29600 29600 6
511 20250214 105400 43272450 29600 29600 29600 29600 0
512 20250214 105300 43272450 29600 29600 29600 29600 5
513 20250214 105200 43124450 29600 29600 29600 29600 0
514 20250214 105100 43124450 29600 29600 29600 29600 40
515 20250214 105000 41940450 29600 29600 29600 29600 0
516 20250214 104900 41940450 29600 29600 29600 29600 0
517 20250214 104800 41940450 29600 29600 29600 29600 0
518 20250214 104700 41940450 29600 29600 29600 29600 0
519 20250214 104600 41940450 29600 29600 29600 29600 0
520 20250214 104500 41940450 29600 29600 29600 29600 2
521 20250214 104400 41881250 29600 29600 29600 29600 0
522 20250214 104300 41881250 29600 29600 29600 29600 2
523 20250214 104200 41822050 29600 29600 29600 29600 1
524 20250214 104100 41792450 29650 29650 29650 29650 0
525 20250214 104000 41792450 29650 29650 29650 29650 0
526 20250214 103900 41792450 29650 29650 29650 29650 0
527 20250214 103800 41792450 29650 29650 29650 29650 0
528 20250214 103700 41792450 29650 29650 29650 29650 0
529 20250214 103600 41792450 29650 29650 29650 29650 0
530 20250214 103500 41792450 29650 29650 29650 29650 0
531 20250214 103400 41792450 29650 29650 29650 29650 0
532 20250214 103300 41792450 29650 29650 29650 29650 0
533 20250214 103200 41792450 29650 29650 29650 29650 0
534 20250214 103100 41792450 29650 29650 29650 29650 0
535 20250214 103000 41792450 29650 29650 29650 29650 0
536 20250214 102900 41792450 29650 29650 29650 29650 0
537 20250214 102800 41792450 29650 29650 29650 29650 35
538 20250214 102700 40754700 29600 29600 29600 29600 0
539 20250214 102600 40754700 29600 29600 29600 29600 0
540 20250214 102500 40754700 29600 29600 29600 29600 1
541 20250214 102400 40725100 29650 29650 29650 29650 0
542 20250214 102300 40725100 29650 29650 29650 29650 0
543 20250214 102200 40725100 29650 29650 29650 29650 0
544 20250214 102100 40725100 29650 29650 29650 29650 1
545 20250214 102000 40695450 29650 29650 29650 29650 0
546 20250214 101900 40695450 29650 29650 29650 29650 0
547 20250214 101800 40695450 29650 29650 29650 29650 0
548 20250214 101700 40695450 29650 29650 29650 29650 0
549 20250214 101600 40695450 29650 29650 29650 29650 1
550 20250214 101500 40665800 29650 29650 29650 29650 0
551 20250214 101400 40665800 29650 29650 29650 29650 0
552 20250214 101300 40665800 29650 29650 29650 29650 0
553 20250214 101200 40665800 29650 29650 29650 29650 0
554 20250214 101100 40665800 29650 29650 29650 29650 0
555 20250214 101000 40665800 29650 29650 29650 29650 0
556 20250214 100900 40665800 29650 29650 29650 29650 0
557 20250214 100800 40665800 29650 29650 29650 29650 0
558 20250214 100700 40665800 29650 29650 29650 29650 0
559 20250214 100600 40665800 29650 29650 29650 29650 0
560 20250214 100500 40665800 29650 29650 29650 29650 11
561 20250214 100400 40339650 29650 29650 29650 29650 2
562 20250214 100300 40280350 29550 29550 29550 29550 0
563 20250214 100200 40280350 29550 29550 29550 29550 0
564 20250214 100100 40280350 29550 29600 29600 29550 100
565 20250214 100000 37321000 29600 29600 29600 29600 0
566 20250214 095900 37321000 29600 29600 29600 29600 0
567 20250214 095800 37321000 29600 29600 29600 29600 5
568 20250214 095700 37173000 29600 29600 29600 29600 0
569 20250214 095600 37173000 29600 29600 29600 29600 0
570 20250214 095500 37173000 29600 29600 29600 29600 0
571 20250214 095400 37173000 29600 29600 29600 29600 0
572 20250214 095300 37173000 29600 29600 29600 29600 0
573 20250214 095200 37173000 29600 29600 29600 29600 0
574 20250214 095100 37173000 29600 29600 29600 29600 0
575 20250214 095000 37173000 29600 29600 29600 29600 0
576 20250214 094900 37173000 29600 29600 29600 29600 0
577 20250214 094800 37173000 29600 29600 29600 29600 0
578 20250214 094700 37173000 29600 29600 29600 29600 0
579 20250214 094600 37173000 29600 29600 29600 29600 0
580 20250214 094500 37173000 29600 29600 29600 29600 18
581 20250214 094400 36640200 29650 29650 29650 29650 14
582 20250214 094300 36225100 29650 29650 29650 29650 0
583 20250214 094200 36225100 29650 29650 29650 29650 0
584 20250214 094100 36225100 29650 29650 29650 29650 10
585 20250214 094000 35928600 29700 29700 29700 29700 0
586 20250214 093900 35928600 29700 29700 29700 29700 0
587 20250214 093800 35928600 29700 29700 29700 29700 1
588 20250214 093700 35898900 29700 29700 29700 29700 0
589 20250214 093600 35898900 29700 29700 29700 29700 0
590 20250214 093500 35898900 29700 29700 29700 29700 0
591 20250214 093400 35898900 29700 29700 29700 29700 0
592 20250214 093300 35898900 29700 29700 29700 29700 0
593 20250214 093200 35898900 29700 29700 29700 29700 0
594 20250214 093100 35898900 29700 29650 29700 29650 101
595 20250214 093000 32904200 29700 29700 29700 29700 1
596 20250214 092900 32874500 29650 29650 29650 29650 0
597 20250214 092800 32874500 29650 29650 29650 29650 0
598 20250214 092700 32874500 29650 29650 29650 29650 0
599 20250214 092600 32874500 29650 29650 29650 29650 0
600 20250214 092500 32874500 29650 29650 29650 29650 0
601 20250214 092400 32874500 29650 29650 29650 29650 0
602 20250214 092300 32874500 29650 29650 29650 29650 125
603 20250214 092200 29168250 29650 29650 29650 29650 0
604 20250214 092100 29168250 29650 29650 29650 29650 0
605 20250214 092000 29168250 29650 29650 29650 29650 0
606 20250214 091900 29168250 29650 29650 29650 29650 0
607 20250214 091800 29168250 29650 29650 29650 29650 0
608 20250214 091700 29168250 29650 29650 29650 29650 0
609 20250214 091600 29168250 29650 29650 29650 29650 0
610 20250214 091500 29168250 29650 29650 29650 29650 0
611 20250214 091400 29168250 29650 29650 29650 29650 0
612 20250214 091300 29168250 29650 29650 29650 29650 0
613 20250214 091200 29168250 29650 29650 29650 29650 1
614 20250214 091100 29138600 29650 29650 29650 29650 2
615 20250214 091000 29079300 29650 29650 29650 29650 0
616 20250214 090900 29079300 29650 29600 29650 29550 49
617 20250214 090800 27630950 29600 29600 29600 29600 0
618 20250214 090700 27630950 29600 29600 29600 29600 40
619 20250214 090600 26446950 29600 29600 29600 29600 156
620 20250214 090500 21829350 29600 29600 29600 29600 0
621 20250214 090400 21829350 29600 29600 29600 29600 1
622 20250214 090300 21799750 29600 29600 29600 29600 19
623 20250214 090200 21237350 29600 29600 29600 29600 0
624 20250214 090100 21237350 29600 29600 29600 29600 0
625 20250214 090000 21237350 29600 29700 29700 29600 717