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

648
065710/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194600,56288200,20250,20250,20250,20250,53
20250214,194500,56288200,20250,20250,20250,20250,0
20250214,194400,56288200,20250,20250,20250,20250,0
20250214,194300,56288200,20250,20250,20250,20250,0
20250214,194200,56288200,20250,20250,20250,20250,0
20250214,194100,56288200,20250,20250,20250,20250,0
20250214,194000,56288200,20250,20250,20250,20250,0
20250214,193900,56288200,20250,20250,20250,20250,0
20250214,193800,56288200,20250,20250,20250,20250,0
20250214,193700,56288200,20250,20250,20250,20250,0
20250214,193600,56288200,20250,20250,20250,20250,0
20250214,193500,56288200,20250,20250,20250,20250,0
20250214,193400,56288200,20250,20250,20250,20250,0
20250214,193300,56288200,20250,20250,20250,20250,0
20250214,193200,56288200,20250,20250,20250,20250,0
20250214,193100,56288200,20250,20250,20250,20250,0
20250214,193000,56288200,20250,20250,20250,20250,0
20250214,192900,56288200,20250,20250,20250,20250,0
20250214,192800,56288200,20250,20250,20250,20250,0
20250214,192700,56288200,20250,20250,20250,20250,0
20250214,192600,56288200,20250,20250,20250,20250,0
20250214,192500,56288200,20250,20250,20250,20250,0
20250214,192400,56288200,20250,20250,20250,20250,0
20250214,192300,56288200,20250,20250,20250,20250,0
20250214,192200,56288200,20250,20250,20250,20250,0
20250214,192100,56288200,20250,20250,20250,20250,0
20250214,192000,56288200,20250,20250,20250,20250,0
20250214,191900,56288200,20250,20250,20250,20250,0
20250214,191800,56288200,20250,20250,20250,20250,0
20250214,191700,56288200,20250,20250,20250,20250,0
20250214,191600,56288200,20250,20250,20250,20250,53
20250214,191500,56288200,20250,20250,20250,20250,0
20250214,191400,56288200,20250,20250,20250,20250,0
20250214,191300,56288200,20250,20250,20250,20250,0
20250214,191200,56288200,20250,20250,20250,20250,0
20250214,191100,56288200,20250,20250,20250,20250,0
20250214,191000,56288200,20250,20250,20250,20250,0
20250214,190900,56288200,20250,20250,20250,20250,0
20250214,190800,56288200,20250,20250,20250,20250,0
20250214,190700,56288200,20250,20250,20250,20250,0
20250214,190600,56288200,20250,20250,20250,20250,0
20250214,190500,56288200,20250,20250,20250,20250,0
20250214,190400,56288200,20250,20250,20250,20250,0
20250214,190300,56288200,20250,20250,20250,20250,0
20250214,190200,56288200,20250,20250,20250,20250,0
20250214,190100,56288200,20250,20250,20250,20250,0
20250214,190000,56288200,20250,20250,20250,20250,0
20250214,185900,56288200,20250,20250,20250,20250,0
20250214,185800,56288200,20250,20250,20250,20250,0
20250214,185700,56288200,20250,20250,20250,20250,0
20250214,185600,56288200,20250,20250,20250,20250,0
20250214,185500,56288200,20250,20250,20250,20250,0
20250214,185400,56288200,20250,20250,20250,20250,0
20250214,185300,56288200,20250,20250,20250,20250,0
20250214,185200,56288200,20250,20250,20250,20250,0
20250214,185100,56288200,20250,20250,20250,20250,0
20250214,185000,56288200,20250,20250,20250,20250,0
20250214,184900,56288200,20250,20250,20250,20250,0
20250214,184800,56288200,20250,20250,20250,20250,0
20250214,184700,56288200,20250,20250,20250,20250,0
20250214,184600,56288200,20250,20250,20250,20250,53
20250214,184500,56288200,20250,20250,20250,20250,0
20250214,184400,56288200,20250,20250,20250,20250,0
20250214,184300,56288200,20250,20250,20250,20250,0
20250214,184200,56288200,20250,20250,20250,20250,0
20250214,184100,56288200,20250,20250,20250,20250,0
20250214,184000,56288200,20250,20250,20250,20250,0
20250214,183900,56288200,20250,20250,20250,20250,0
20250214,183800,56288200,20250,20250,20250,20250,0
20250214,183700,56288200,20250,20250,20250,20250,0
20250214,183600,56288200,20250,20250,20250,20250,0
20250214,183500,56288200,20250,20250,20250,20250,0
20250214,183400,56288200,20250,20250,20250,20250,0
20250214,183300,56288200,20250,20250,20250,20250,0
20250214,183200,56288200,20250,20250,20250,20250,0
20250214,183100,56288200,20250,20250,20250,20250,0
20250214,183000,56288200,20250,20250,20250,20250,0
20250214,182900,56288200,20250,20250,20250,20250,0
20250214,182800,56288200,20250,20250,20250,20250,0
20250214,182700,56288200,20250,20250,20250,20250,0
20250214,182600,56288200,20250,20250,20250,20250,0
20250214,182500,56288200,20250,20250,20250,20250,0
20250214,182400,56288200,20250,20250,20250,20250,0
20250214,182300,56288200,20250,20250,20250,20250,0
20250214,182200,56288200,20250,20250,20250,20250,0
20250214,182100,56288200,20250,20250,20250,20250,0
20250214,182000,56288200,20250,20250,20250,20250,0
20250214,181900,56288200,20250,20250,20250,20250,0
20250214,181800,56288200,20250,20250,20250,20250,0
20250214,181700,56288200,20250,20250,20250,20250,0
20250214,181600,56288200,20250,20250,20250,20250,53
20250214,181500,56288200,20250,20250,20250,20250,0
20250214,181400,56288200,20250,20250,20250,20250,0
20250214,181300,56288200,20250,20250,20250,20250,0
20250214,181200,56288200,20250,20250,20250,20250,0
20250214,181100,56288200,20250,20250,20250,20250,0
20250214,181000,56288200,20250,20250,20250,20250,0
20250214,180900,56288200,20250,20250,20250,20250,0
20250214,180800,56288200,20250,20250,20250,20250,0
20250214,180700,56288200,20250,20250,20250,20250,0
20250214,180600,56288200,20250,20250,20250,20250,0
20250214,180500,56288200,20250,20250,20250,20250,0
20250214,180400,56288200,20250,20250,20250,20250,0
20250214,180300,56288200,20250,20250,20250,20250,0
20250214,180200,56288200,20250,20250,20250,20250,0
20250214,180100,56288200,20250,20250,20250,20250,0
20250214,180000,56288200,20250,20250,20250,20250,0
20250214,175900,56288200,20250,20250,20250,20250,0
20250214,175800,56288200,20250,20250,20250,20250,0
20250214,175700,56288200,20250,20250,20250,20250,0
20250214,175600,56288200,20250,20250,20250,20250,0
20250214,175500,56288200,20250,20250,20250,20250,0
20250214,175400,56288200,20250,20250,20250,20250,0
20250214,175300,56288200,20250,20250,20250,20250,0
20250214,175200,56288200,20250,20250,20250,20250,0
20250214,175100,56288200,20250,20250,20250,20250,0
20250214,175000,56288200,20250,20250,20250,20250,0
20250214,174900,56288200,20250,20250,20250,20250,0
20250214,174800,56288200,20250,20250,20250,20250,0
20250214,174700,56288200,20250,20250,20250,20250,0
20250214,174600,56288200,20250,20250,20250,20250,53
20250214,174500,56288200,20250,20250,20250,20250,0
20250214,174400,56288200,20250,20250,20250,20250,0
20250214,174300,56288200,20250,20250,20250,20250,0
20250214,174200,56288200,20250,20250,20250,20250,0
20250214,174100,56288200,20250,20250,20250,20250,0
20250214,174000,56288200,20250,20250,20250,20250,0
20250214,173900,56288200,20250,20250,20250,20250,0
20250214,173800,56288200,20250,20250,20250,20250,0
20250214,173700,56288200,20250,20250,20250,20250,0
20250214,173600,56288200,20250,20250,20250,20250,0
20250214,173500,56288200,20250,20250,20250,20250,0
20250214,173400,56288200,20250,20250,20250,20250,0
20250214,173300,56288200,20250,20250,20250,20250,0
20250214,173200,56288200,20250,20250,20250,20250,0
20250214,173100,56288200,20250,20250,20250,20250,0
20250214,173000,56288200,20250,20250,20250,20250,0
20250214,172900,56288200,20250,20250,20250,20250,0
20250214,172800,56288200,20250,20250,20250,20250,0
20250214,172700,56288200,20250,20250,20250,20250,0
20250214,172600,56288200,20250,20250,20250,20250,0
20250214,172500,56288200,20250,20250,20250,20250,0
20250214,172400,56288200,20250,20250,20250,20250,0
20250214,172300,56288200,20250,20250,20250,20250,0
20250214,172200,56288200,20250,20250,20250,20250,0
20250214,172100,56288200,20250,20250,20250,20250,0
20250214,172000,56288200,20250,20250,20250,20250,0
20250214,171900,56288200,20250,20250,20250,20250,0
20250214,171800,56288200,20250,20250,20250,20250,0
20250214,171700,56288200,20250,20250,20250,20250,0
20250214,171600,56288200,20250,20250,20250,20250,53
20250214,171500,56288200,20250,20250,20250,20250,0
20250214,171400,56288200,20250,20250,20250,20250,0
20250214,171300,56288200,20250,20250,20250,20250,0
20250214,171200,56288200,20250,20250,20250,20250,0
20250214,171100,56288200,20250,20250,20250,20250,0
20250214,171000,56288200,20250,20250,20250,20250,0
20250214,170900,56288200,20250,20250,20250,20250,0
20250214,170800,56288200,20250,20250,20250,20250,0
20250214,170700,56288200,20250,20250,20250,20250,0
20250214,170600,56288200,20250,20250,20250,20250,0
20250214,170500,56288200,20250,20250,20250,20250,0
20250214,170400,56288200,20250,20250,20250,20250,0
20250214,170300,56288200,20250,20250,20250,20250,0
20250214,170200,56288200,20250,20250,20250,20250,0
20250214,170100,56288200,20250,20250,20250,20250,0
20250214,170000,56288200,20250,20250,20250,20250,0
20250214,165900,56288200,20250,20250,20250,20250,0
20250214,165800,56288200,20250,20250,20250,20250,0
20250214,165700,56288200,20250,20250,20250,20250,0
20250214,165600,56288200,20250,20250,20250,20250,0
20250214,165500,56288200,20250,20250,20250,20250,0
20250214,165400,56288200,20250,20250,20250,20250,0
20250214,165300,56288200,20250,20250,20250,20250,0
20250214,165200,56288200,20250,20250,20250,20250,0
20250214,165100,56288200,20250,20250,20250,20250,0
20250214,165000,56288200,20250,20250,20250,20250,0
20250214,164900,56288200,20250,20250,20250,20250,0
20250214,164800,56288200,20250,20250,20250,20250,0
20250214,164700,56288200,20250,20250,20250,20250,0
20250214,164600,56288200,20250,20250,20250,20250,53
20250214,164500,56288200,20250,20250,20250,20250,0
20250214,164400,56288200,20250,20250,20250,20250,0
20250214,164300,56288200,20250,20250,20250,20250,0
20250214,164200,56288200,20250,20250,20250,20250,0
20250214,164100,56288200,20250,20250,20250,20250,0
20250214,164000,56288200,20250,20250,20250,20250,0
20250214,163900,56288200,20250,20250,20250,20250,0
20250214,163800,56288200,20250,20250,20250,20250,0
20250214,163700,56288200,20250,20250,20250,20250,0
20250214,163600,56288200,20250,20250,20250,20250,0
20250214,163500,56288200,20250,20250,20250,20250,0
20250214,163400,56288200,20250,20250,20250,20250,0
20250214,163300,56288200,20250,20250,20250,20250,0
20250214,163200,56288200,20250,20250,20250,20250,0
20250214,163100,56288200,20250,20250,20250,20250,0
20250214,163000,56288200,20250,20250,20250,20250,0
20250214,162900,56288200,20250,20250,20250,20250,0
20250214,162800,56288200,20250,20250,20250,20250,0
20250214,162700,56288200,20250,20250,20250,20250,0
20250214,162600,56288200,20250,20250,20250,20250,0
20250214,162500,56288200,20250,20250,20250,20250,0
20250214,162400,56288200,20250,20250,20250,20250,0
20250214,162300,56288200,20250,20250,20250,20250,0
20250214,162200,56288200,20250,20250,20250,20250,0
20250214,162100,56288200,20250,20250,20250,20250,0
20250214,162000,56288200,20250,20250,20250,20250,0
20250214,161900,56288200,20250,20250,20250,20250,0
20250214,161800,56288200,20250,20250,20250,20250,0
20250214,161700,56288200,20250,20250,20250,20250,0
20250214,161600,56288200,20250,20250,20250,20250,53
20250214,161500,56288200,20250,20250,20250,20250,0
20250214,161400,56288200,20250,20250,20250,20250,0
20250214,161300,56288200,20250,20250,20250,20250,0
20250214,161200,56288200,20250,20250,20250,20250,0
20250214,161100,56288200,20250,20250,20250,20250,0
20250214,161000,56288200,20250,20250,20250,20250,0
20250214,160900,56288200,20250,20250,20250,20250,0
20250214,160800,56288200,20250,20250,20250,20250,0
20250214,160700,56288200,20250,20250,20250,20250,0
20250214,160600,56288200,20250,20250,20250,20250,0
20250214,160500,56288200,20250,20250,20250,20250,0
20250214,160400,56288200,20250,20250,20250,20250,0
20250214,160300,56288200,20250,20250,20250,20250,0
20250214,160200,56288200,20250,20250,20250,20250,0
20250214,160100,56288200,20250,20250,20250,20250,0
20250214,160000,56288200,20250,20250,20250,20250,0
20250214,155900,56288200,20250,20250,20250,20250,0
20250214,155800,56288200,20250,20250,20250,20250,0
20250214,155700,56288200,20250,20250,20250,20250,0
20250214,155600,56288200,20250,20250,20250,20250,0
20250214,155500,56288200,20250,20250,20250,20250,0
20250214,155400,56288200,20250,20250,20250,20250,0
20250214,155300,56288200,20250,20250,20250,20250,0
20250214,155200,56288200,20250,20250,20250,20250,0
20250214,155100,56288200,20250,20250,20250,20250,0
20250214,155000,56288200,20250,20250,20250,20250,0
20250214,154900,56288200,20250,20250,20250,20250,0
20250214,154800,56288200,20250,20250,20250,20250,0
20250214,154700,56288200,20250,20250,20250,20250,0
20250214,154600,56288200,20250,20250,20250,20250,53
20250214,154500,56288200,20250,20250,20250,20250,0
20250214,154400,56288200,20250,20250,20250,20250,0
20250214,154300,56288200,20250,20250,20250,20250,0
20250214,154200,56288200,20250,20250,20250,20250,0
20250214,154100,56288200,20250,20250,20250,20250,0
20250214,154000,56288200,20250,20250,20250,20250,0
20250214,153900,56288200,20250,20250,20250,20250,0
20250214,153800,56288200,20250,20250,20250,20250,0
20250214,153700,56288200,20250,20250,20250,20250,0
20250214,153600,56288200,20250,20250,20250,20250,0
20250214,153500,56288200,20250,20250,20250,20250,0
20250214,153400,56288200,20250,20250,20250,20250,0
20250214,153300,56288200,20250,20250,20250,20250,0
20250214,153200,56288200,20250,20250,20250,20250,0
20250214,153100,56288200,20250,20250,20250,20250,0
20250214,153000,56288200,20250,20250,20250,20250,53
20250214,152900,55214950,20350,20350,20350,20350,0
20250214,152800,55214950,20350,20350,20350,20350,0
20250214,152700,55214950,20350,20350,20350,20350,0
20250214,152600,55214950,20350,20350,20350,20350,0
20250214,152500,55214950,20350,20350,20350,20350,0
20250214,152400,55214950,20350,20350,20350,20350,0
20250214,152300,55214950,20350,20350,20350,20350,0
20250214,152200,55214950,20350,20350,20350,20350,0
20250214,152100,55214950,20350,20350,20350,20350,0
20250214,152000,55214950,20350,20350,20350,20350,0
20250214,151900,55214950,20350,20350,20350,20350,1
20250214,151800,55194600,20350,20350,20350,20350,3
20250214,151700,55133550,20350,20350,20350,20350,12
20250214,151600,54889350,20350,20350,20350,20350,0
20250214,151500,54889350,20350,20350,20350,20350,45
20250214,151400,53973600,20250,20250,20250,20250,0
20250214,151300,53973600,20250,20250,20250,20250,0
20250214,151200,53973600,20250,20250,20250,20250,0
20250214,151100,53973600,20250,20250,20250,20250,0
20250214,151000,53973600,20250,20250,20250,20250,0
20250214,150900,53973600,20250,20250,20250,20250,0
20250214,150800,53973600,20250,20250,20250,20250,0
20250214,150700,53973600,20250,20250,20250,20250,0
20250214,150600,53973600,20250,20250,20250,20250,0
20250214,150500,53973600,20250,20250,20250,20250,0
20250214,150400,53973600,20250,20250,20250,20250,0
20250214,150300,53973600,20250,20250,20250,20250,0
20250214,150200,53973600,20250,20250,20250,20250,0
20250214,150100,53973600,20250,20250,20250,20250,0
20250214,150000,53973600,20250,20250,20250,20250,0
20250214,145900,53973600,20250,20250,20250,20250,0
20250214,145800,53973600,20250,20250,20250,20250,0
20250214,145700,53973600,20250,20250,20250,20250,0
20250214,145600,53973600,20250,20250,20250,20250,0
20250214,145500,53973600,20250,20250,20250,20250,0
20250214,145400,53973600,20250,20250,20250,20250,0
20250214,145300,53973600,20250,20250,20250,20250,0
20250214,145200,53973600,20250,20250,20250,20250,0
20250214,145100,53973600,20250,20250,20250,20250,0
20250214,145000,53973600,20250,20250,20250,20250,0
20250214,144900,53973600,20250,20250,20250,20250,0
20250214,144800,53973600,20250,20250,20250,20250,0
20250214,144700,53973600,20250,20250,20250,20250,0
20250214,144600,53973600,20250,20250,20250,20250,0
20250214,144500,53973600,20250,20250,20250,20250,0
20250214,144400,53973600,20250,20250,20250,20250,0
20250214,144300,53973600,20250,20250,20250,20250,0
20250214,144200,53973600,20250,20250,20250,20250,0
20250214,144100,53973600,20250,20250,20250,20250,0
20250214,144000,53973600,20250,20250,20250,20250,0
20250214,143900,53973600,20250,20250,20250,20250,0
20250214,143800,53973600,20250,20250,20250,20250,0
20250214,143700,53973600,20250,20250,20250,20250,0
20250214,143600,53973600,20250,20250,20250,20250,0
20250214,143500,53973600,20250,20250,20250,20250,0
20250214,143400,53973600,20250,20250,20250,20250,0
20250214,143300,53973600,20250,20250,20250,20250,0
20250214,143200,53973600,20250,20250,20250,20250,0
20250214,143100,53973600,20250,20250,20250,20250,0
20250214,143000,53973600,20250,20250,20250,20250,0
20250214,142900,53973600,20250,20250,20250,20250,0
20250214,142800,53973600,20250,20250,20250,20250,0
20250214,142700,53973600,20250,20250,20250,20250,0
20250214,142600,53973600,20250,20250,20250,20250,0
20250214,142500,53973600,20250,20250,20250,20250,0
20250214,142400,53973600,20250,20250,20250,20250,0
20250214,142300,53973600,20250,20250,20250,20250,0
20250214,142200,53973600,20250,20250,20250,20250,0
20250214,142100,53973600,20250,20250,20250,20250,0
20250214,142000,53973600,20250,20250,20250,20250,0
20250214,141900,53973600,20250,20250,20250,20250,0
20250214,141800,53973600,20250,20250,20250,20250,0
20250214,141700,53973600,20250,20250,20250,20250,0
20250214,141600,53973600,20250,20250,20250,20250,4
20250214,141500,53892600,20250,20250,20250,20250,1
20250214,141400,53872350,20250,20250,20250,20250,0
20250214,141300,53872350,20250,20250,20250,20250,0
20250214,141200,53872350,20250,20250,20250,20250,1
20250214,141100,53852100,20250,20250,20250,20250,0
20250214,141000,53852100,20250,20250,20250,20250,0
20250214,140900,53852100,20250,20250,20250,20250,0
20250214,140800,53852100,20250,20250,20250,20250,0
20250214,140700,53852100,20250,20250,20250,20250,0
20250214,140600,53852100,20250,20250,20250,20250,0
20250214,140500,53852100,20250,20250,20250,20250,1
20250214,140400,53831850,20250,20250,20250,20250,0
20250214,140300,53831850,20250,20250,20250,20250,0
20250214,140200,53831850,20250,20250,20250,20250,0
20250214,140100,53831850,20250,20250,20250,20250,0
20250214,140000,53831850,20250,20250,20250,20250,0
20250214,135900,53831850,20250,20250,20250,20250,0
20250214,135800,53831850,20250,20250,20250,20250,0
20250214,135700,53831850,20250,20250,20250,20250,1
20250214,135600,53811600,20250,20250,20250,20250,0
20250214,135500,53811600,20250,20250,20250,20250,0
20250214,135400,53811600,20250,20250,20250,20250,0
20250214,135300,53811600,20250,20250,20250,20250,0
20250214,135200,53811600,20250,20250,20250,20250,0
20250214,135100,53811600,20250,20250,20250,20250,0
20250214,135000,53811600,20250,20250,20250,20250,1
20250214,134900,53791350,20250,20250,20250,20250,0
20250214,134800,53791350,20250,20250,20250,20250,0
20250214,134700,53791350,20250,20250,20250,20250,0
20250214,134600,53791350,20250,20250,20250,20250,0
20250214,134500,53791350,20250,20250,20250,20250,0
20250214,134400,53791350,20250,20250,20250,20250,1
20250214,134300,53771100,20250,20250,20250,20250,5
20250214,134200,53669850,20250,20250,20250,20250,0
20250214,134100,53669850,20250,20250,20250,20250,0
20250214,134000,53669850,20250,20250,20250,20250,0
20250214,133900,53669850,20250,20250,20250,20250,0
20250214,133800,53669850,20250,20250,20250,20250,0
20250214,133700,53669850,20250,20250,20250,20250,0
20250214,133600,53669850,20250,20250,20250,20250,1
20250214,133500,53649600,20250,20250,20250,20250,0
20250214,133400,53649600,20250,20250,20250,20250,0
20250214,133300,53649600,20250,20250,20250,20250,0
20250214,133200,53649600,20250,20250,20250,20250,0
20250214,133100,53649600,20250,20250,20250,20250,0
20250214,133000,53649600,20250,20250,20250,20250,0
20250214,132900,53649600,20250,20250,20250,20250,0
20250214,132800,53649600,20250,20250,20250,20100,873
20250214,132700,35999750,20300,20300,20300,20300,0
20250214,132600,35999750,20300,20300,20300,20300,0
20250214,132500,35999750,20300,20300,20300,20300,0
20250214,132400,35999750,20300,20300,20300,20300,0
20250214,132300,35999750,20300,20300,20300,20300,0
20250214,132200,35999750,20300,20300,20300,20300,0
20250214,132100,35999750,20300,20300,20300,20300,0
20250214,132000,35999750,20300,20300,20300,20300,0
20250214,131900,35999750,20300,20300,20300,20300,0
20250214,131800,35999750,20300,20300,20300,20300,0
20250214,131700,35999750,20300,20300,20300,20300,3
20250214,131600,35938850,20300,20300,20300,20300,0
20250214,131500,35938850,20300,20300,20300,20300,0
20250214,131400,35938850,20300,20300,20300,20300,0
20250214,131300,35938850,20300,20300,20300,20300,0
20250214,131200,35938850,20300,20300,20300,20300,0
20250214,131100,35938850,20300,20300,20300,20300,0
20250214,131000,35938850,20300,20300,20300,20300,0
20250214,130900,35938850,20300,20300,20300,20300,0
20250214,130800,35938850,20300,20300,20300,20300,0
20250214,130700,35938850,20300,20300,20300,20300,0
20250214,130600,35938850,20300,20300,20300,20300,0
20250214,130500,35938850,20300,20300,20300,20300,0
20250214,130400,35938850,20300,20300,20300,20300,0
20250214,130300,35938850,20300,20300,20300,20300,0
20250214,130200,35938850,20300,20300,20300,20300,0
20250214,130100,35938850,20300,20300,20300,20300,0
20250214,130000,35938850,20300,20300,20300,20300,0
20250214,125900,35938850,20300,20300,20300,20300,0
20250214,125800,35938850,20300,20300,20300,20300,0
20250214,125700,35938850,20300,20300,20300,20300,0
20250214,125600,35938850,20300,20300,20300,20300,1
20250214,125500,35918550,20300,20300,20300,20300,4
20250214,125400,35837350,20250,20250,20250,20250,0
20250214,125300,35837350,20250,20250,20250,20250,0
20250214,125200,35837350,20250,20250,20250,20250,0
20250214,125100,35837350,20250,20250,20250,20250,0
20250214,125000,35837350,20250,20250,20250,20250,0
20250214,124900,35837350,20250,20250,20250,20250,0
20250214,124800,35837350,20250,20250,20250,20250,0
20250214,124700,35837350,20250,20250,20250,20250,0
20250214,124600,35837350,20250,20250,20250,20250,0
20250214,124500,35837350,20250,20250,20250,20250,0
20250214,124400,35837350,20250,20250,20250,20250,0
20250214,124300,35837350,20250,20250,20250,20250,0
20250214,124200,35837350,20250,20250,20250,20250,0
20250214,124100,35837350,20250,20250,20250,20250,0
20250214,124000,35837350,20250,20250,20250,20250,0
20250214,123900,35837350,20250,20250,20250,20250,0
20250214,123800,35837350,20250,20250,20250,20250,0
20250214,123700,35837350,20250,20250,20250,20250,0
20250214,123600,35837350,20250,20250,20250,20250,0
20250214,123500,35837350,20250,20250,20250,20250,0
20250214,123400,35837350,20250,20250,20250,20250,0
20250214,123300,35837350,20250,20250,20250,20250,0
20250214,123200,35837350,20250,20250,20250,20250,0
20250214,123100,35837350,20250,20250,20250,20250,0
20250214,123000,35837350,20250,20250,20250,20250,0
20250214,122900,35837350,20250,20250,20250,20250,0
20250214,122800,35837350,20250,20250,20250,20250,0
20250214,122700,35837350,20250,20250,20250,20250,5
20250214,122600,35736100,20300,20300,20300,20300,0
20250214,122500,35736100,20300,20300,20300,20300,0
20250214,122400,35736100,20300,20300,20300,20300,1
20250214,122300,35715800,20300,20300,20300,20300,0
20250214,122200,35715800,20300,20300,20300,20300,0
20250214,122100,35715800,20300,20300,20300,20300,0
20250214,122000,35715800,20300,20300,20300,20300,0
20250214,121900,35715800,20300,20300,20300,20300,0
20250214,121800,35715800,20300,20300,20300,20300,0
20250214,121700,35715800,20300,20300,20300,20300,0
20250214,121600,35715800,20300,20300,20300,20300,0
20250214,121500,35715800,20300,20300,20300,20300,0
20250214,121400,35715800,20300,20300,20300,20300,0
20250214,121300,35715800,20300,20300,20300,20300,0
20250214,121200,35715800,20300,20300,20300,20300,0
20250214,121100,35715800,20300,20300,20300,20300,0
20250214,121000,35715800,20300,20300,20300,20300,0
20250214,120900,35715800,20300,20300,20300,20300,0
20250214,120800,35715800,20300,20300,20300,20300,0
20250214,120700,35715800,20300,20300,20300,20300,0
20250214,120600,35715800,20300,20300,20300,20300,0
20250214,120500,35715800,20300,20300,20300,20300,0
20250214,120400,35715800,20300,20300,20300,20300,0
20250214,120300,35715800,20300,20300,20300,20300,0
20250214,120200,35715800,20300,20300,20300,20300,0
20250214,120100,35715800,20300,20350,20350,20300,561
20250214,120000,24321950,20350,20350,20350,20350,0
20250214,115900,24321950,20350,20350,20350,20350,0
20250214,115800,24321950,20350,20350,20350,20350,0
20250214,115700,24321950,20350,20350,20350,20350,0
20250214,115600,24321950,20350,20350,20350,20350,0
20250214,115500,24321950,20350,20350,20350,20350,0
20250214,115400,24321950,20350,20350,20350,20350,1
20250214,115300,24301600,20350,20350,20350,20350,0
20250214,115200,24301600,20350,20350,20350,20350,0
20250214,115100,24301600,20350,20350,20350,20350,0
20250214,115000,24301600,20350,20350,20350,20350,0
20250214,114900,24301600,20350,20350,20350,20350,0
20250214,114800,24301600,20350,20350,20350,20350,0
20250214,114700,24301600,20350,20350,20350,20350,0
20250214,114600,24301600,20350,20350,20350,20350,0
20250214,114500,24301600,20350,20350,20350,20350,0
20250214,114400,24301600,20350,20350,20350,20350,0
20250214,114300,24301600,20350,20350,20350,20350,0
20250214,114200,24301600,20350,20350,20350,20350,0
20250214,114100,24301600,20350,20350,20350,20350,0
20250214,114000,24301600,20350,20350,20350,20350,0
20250214,113900,24301600,20350,20350,20350,20350,0
20250214,113800,24301600,20350,20350,20350,20350,0
20250214,113700,24301600,20350,20350,20350,20350,0
20250214,113600,24301600,20350,20350,20350,20350,0
20250214,113500,24301600,20350,20350,20350,20350,0
20250214,113400,24301600,20350,20350,20350,20350,0
20250214,113300,24301600,20350,20350,20350,20350,0
20250214,113200,24301600,20350,20350,20350,20350,0
20250214,113100,24301600,20350,20350,20350,20350,0
20250214,113000,24301600,20350,20350,20350,20350,0
20250214,112900,24301600,20350,20350,20350,20350,0
20250214,112800,24301600,20350,20350,20350,20350,2
20250214,112700,24260900,20350,20350,20350,20350,0
20250214,112600,24260900,20350,20350,20350,20350,0
20250214,112500,24260900,20350,20350,20350,20350,0
20250214,112400,24260900,20350,20350,20350,20350,0
20250214,112300,24260900,20350,20350,20350,20350,23
20250214,112200,23792850,20350,20350,20350,20350,0
20250214,112100,23792850,20350,20350,20350,20350,0
20250214,112000,23792850,20350,20350,20350,20350,0
20250214,111900,23792850,20350,20350,20350,20350,0
20250214,111800,23792850,20350,20350,20350,20350,0
20250214,111700,23792850,20350,20350,20350,20350,2
20250214,111600,23752150,20350,20350,20350,20350,0
20250214,111500,23752150,20350,20350,20350,20350,0
20250214,111400,23752150,20350,20350,20350,20350,0
20250214,111300,23752150,20350,20350,20350,20350,0
20250214,111200,23752150,20350,20350,20350,20350,0
20250214,111100,23752150,20350,20350,20350,20350,0
20250214,111000,23752150,20350,20350,20350,20350,0
20250214,110900,23752150,20350,20350,20350,20350,1
20250214,110800,23731800,20350,20350,20350,20350,0
20250214,110700,23731800,20350,20350,20350,20350,0
20250214,110600,23731800,20350,20350,20350,20350,4
20250214,110500,23650400,20350,20350,20350,20350,0
20250214,110400,23650400,20350,20350,20350,20350,0
20250214,110300,23650400,20350,20350,20350,20350,0
20250214,110200,23650400,20350,20350,20350,20350,0
20250214,110100,23650400,20350,20350,20350,20350,0
20250214,110000,23650400,20350,20350,20350,20350,2
20250214,105900,23609700,20350,20350,20350,20350,0
20250214,105800,23609700,20350,20350,20350,20350,0
20250214,105700,23609700,20350,20350,20350,20350,0
20250214,105600,23609700,20350,20350,20350,20350,0
20250214,105500,23609700,20350,20350,20350,20350,0
20250214,105400,23609700,20350,20350,20350,20350,0
20250214,105300,23609700,20350,20350,20350,20350,1
20250214,105200,23589350,20350,20350,20350,20350,0
20250214,105100,23589350,20350,20350,20350,20350,0
20250214,105000,23589350,20350,20350,20350,20350,0
20250214,104900,23589350,20350,20350,20350,20350,0
20250214,104800,23589350,20350,20350,20350,20350,0
20250214,104700,23589350,20350,20350,20350,20350,0
20250214,104600,23589350,20350,20350,20350,20350,0
20250214,104500,23589350,20350,20350,20350,20350,0
20250214,104400,23589350,20350,20350,20350,20350,1
20250214,104300,23569000,20350,20350,20350,20350,0
20250214,104200,23569000,20350,20350,20350,20350,0
20250214,104100,23569000,20350,20350,20350,20350,0
20250214,104000,23569000,20350,20350,20350,20350,0
20250214,103900,23569000,20350,20350,20350,20350,0
20250214,103800,23569000,20350,20350,20350,20350,0
20250214,103700,23569000,20350,20350,20350,20350,2
20250214,103600,23528300,20350,20350,20350,20350,0
20250214,103500,23528300,20350,20350,20350,20350,33
20250214,103400,22856750,20350,20350,20350,20350,50
20250214,103300,21839250,20350,20350,20350,20350,0
20250214,103200,21839250,20350,20350,20350,20350,0
20250214,103100,21839250,20350,20350,20350,20350,0
20250214,103000,21839250,20350,20350,20350,20350,0
20250214,102900,21839250,20350,20350,20350,20350,0
20250214,102800,21839250,20350,20350,20350,20350,5
20250214,102700,21737500,20400,20400,20400,20400,2
20250214,102600,21696700,20400,20400,20400,20400,0
20250214,102500,21696700,20400,20400,20400,20400,0
20250214,102400,21696700,20400,20400,20400,20400,5
20250214,102300,21594700,20400,20400,20400,20400,0
20250214,102200,21594700,20400,20400,20400,20400,0
20250214,102100,21594700,20400,20400,20400,20400,1
20250214,102000,21574300,20400,20400,20400,20400,0
20250214,101900,21574300,20400,20400,20400,20400,3
20250214,101800,21513100,20350,20350,20350,20350,0
20250214,101700,21513100,20350,20350,20350,20350,5
20250214,101600,21411350,20400,20400,20400,20400,3
20250214,101500,21350150,20400,20400,20400,20400,1
20250214,101400,21329750,20350,20350,20350,20350,5
20250214,101300,21228000,20400,20400,20400,20400,3
20250214,101200,21166800,20400,20400,20400,20400,3
20250214,101100,21105600,20350,20350,20350,20350,0
20250214,101000,21105600,20350,20400,20400,20350,8
20250214,100900,20942600,20400,20400,20400,20400,0
20250214,100800,20942600,20400,20400,20400,20400,0
20250214,100700,20942600,20400,20400,20400,20400,3
20250214,100600,20881400,20350,20350,20350,20350,1
20250214,100500,20861050,20400,20400,20400,20400,3
20250214,100400,20799850,20400,20400,20400,20400,1
20250214,100300,20779450,20400,20350,20400,20350,53
20250214,100200,19700750,20350,20350,20350,20350,0
20250214,100100,19700750,20350,20350,20350,20350,0
20250214,100000,19700750,20350,20350,20350,20350,100
20250214,095900,17665750,20400,20400,20400,20400,4
20250214,095800,17584150,20400,20400,20400,20400,0
20250214,095700,17584150,20400,20400,20400,20400,3
20250214,095600,17522950,20400,20400,20400,20400,0
20250214,095500,17522950,20400,20400,20400,20400,4
20250214,095400,17441350,20400,20400,20400,20400,25
20250214,095300,16931350,20400,20400,20400,20400,3
20250214,095200,16870150,20400,20400,20400,20400,6
20250214,095100,16747750,20400,20400,20400,20400,3
20250214,095000,16686550,20400,20400,20400,20400,5
20250214,094900,16584550,20400,20400,20400,20400,0
20250214,094800,16584550,20400,20400,20400,20400,4
20250214,094700,16502950,20400,20400,20400,20400,0
20250214,094600,16502950,20400,20400,20400,20400,5
20250214,094500,16400950,20350,20350,20350,20350,233
20250214,094400,11659400,20350,20350,20350,20350,0
20250214,094300,11659400,20350,20350,20350,20350,0
20250214,094200,11659400,20350,20350,20350,20350,0
20250214,094100,11659400,20350,20350,20350,20350,0
20250214,094000,11659400,20350,20350,20350,20350,0
20250214,093900,11659400,20350,20350,20350,20350,0
20250214,093800,11659400,20350,20350,20350,20350,0
20250214,093700,11659400,20350,20350,20350,20350,0
20250214,093600,11659400,20350,20350,20350,20350,0
20250214,093500,11659400,20350,20350,20350,20350,0
20250214,093400,11659400,20350,20350,20350,20350,0
20250214,093300,11659400,20350,20350,20350,20350,0
20250214,093200,11659400,20350,20350,20350,20350,0
20250214,093100,11659400,20350,20350,20350,20350,1
20250214,093000,11639050,20250,20250,20250,20250,0
20250214,092900,11639050,20250,20250,20250,20250,0
20250214,092800,11639050,20250,20250,20250,20250,0
20250214,092700,11639050,20250,20250,20250,20250,5
20250214,092600,11537800,20250,20250,20250,20250,0
20250214,092500,11537800,20250,20250,20250,20250,0
20250214,092400,11537800,20250,20250,20250,20250,0
20250214,092300,11537800,20250,20250,20250,20250,0
20250214,092200,11537800,20250,20350,20350,20250,6
20250214,092100,11415900,20350,20350,20350,20350,0
20250214,092000,11415900,20350,20350,20350,20350,0
20250214,091900,11415900,20350,20350,20350,20350,2
20250214,091800,11375200,20350,20350,20350,20350,18
20250214,091700,11008900,20450,20450,20450,20450,0
20250214,091600,11008900,20450,20450,20450,20450,0
20250214,091500,11008900,20450,20400,20450,20400,6
20250214,091400,10886450,20400,20400,20400,20400,1
20250214,091300,10866050,20400,20400,20400,20400,4
20250214,091200,10784450,20400,20350,20400,20350,490
20250214,091100,791850,20300,20300,20300,20300,0
20250214,091000,791850,20300,20300,20300,20300,0
20250214,090900,791850,20300,20300,20300,20300,0
20250214,090800,791850,20300,20300,20300,20300,0
20250214,090700,791850,20300,20300,20300,20300,0
20250214,090600,791850,20300,20300,20300,20300,0
20250214,090500,791850,20300,20350,20400,20300,28
20250214,090400,223200,20250,20250,20250,20250,0
20250214,090300,223200,20250,20250,20250,20250,5
20250214,090200,121950,20250,20250,20250,20250,0
20250214,090100,121950,20250,20250,20250,20250,0
20250214,090000,121950,20250,20400,20400,20250,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194600 56288200 20250 20250 20250 20250 53
3 20250214 194500 56288200 20250 20250 20250 20250 0
4 20250214 194400 56288200 20250 20250 20250 20250 0
5 20250214 194300 56288200 20250 20250 20250 20250 0
6 20250214 194200 56288200 20250 20250 20250 20250 0
7 20250214 194100 56288200 20250 20250 20250 20250 0
8 20250214 194000 56288200 20250 20250 20250 20250 0
9 20250214 193900 56288200 20250 20250 20250 20250 0
10 20250214 193800 56288200 20250 20250 20250 20250 0
11 20250214 193700 56288200 20250 20250 20250 20250 0
12 20250214 193600 56288200 20250 20250 20250 20250 0
13 20250214 193500 56288200 20250 20250 20250 20250 0
14 20250214 193400 56288200 20250 20250 20250 20250 0
15 20250214 193300 56288200 20250 20250 20250 20250 0
16 20250214 193200 56288200 20250 20250 20250 20250 0
17 20250214 193100 56288200 20250 20250 20250 20250 0
18 20250214 193000 56288200 20250 20250 20250 20250 0
19 20250214 192900 56288200 20250 20250 20250 20250 0
20 20250214 192800 56288200 20250 20250 20250 20250 0
21 20250214 192700 56288200 20250 20250 20250 20250 0
22 20250214 192600 56288200 20250 20250 20250 20250 0
23 20250214 192500 56288200 20250 20250 20250 20250 0
24 20250214 192400 56288200 20250 20250 20250 20250 0
25 20250214 192300 56288200 20250 20250 20250 20250 0
26 20250214 192200 56288200 20250 20250 20250 20250 0
27 20250214 192100 56288200 20250 20250 20250 20250 0
28 20250214 192000 56288200 20250 20250 20250 20250 0
29 20250214 191900 56288200 20250 20250 20250 20250 0
30 20250214 191800 56288200 20250 20250 20250 20250 0
31 20250214 191700 56288200 20250 20250 20250 20250 0
32 20250214 191600 56288200 20250 20250 20250 20250 53
33 20250214 191500 56288200 20250 20250 20250 20250 0
34 20250214 191400 56288200 20250 20250 20250 20250 0
35 20250214 191300 56288200 20250 20250 20250 20250 0
36 20250214 191200 56288200 20250 20250 20250 20250 0
37 20250214 191100 56288200 20250 20250 20250 20250 0
38 20250214 191000 56288200 20250 20250 20250 20250 0
39 20250214 190900 56288200 20250 20250 20250 20250 0
40 20250214 190800 56288200 20250 20250 20250 20250 0
41 20250214 190700 56288200 20250 20250 20250 20250 0
42 20250214 190600 56288200 20250 20250 20250 20250 0
43 20250214 190500 56288200 20250 20250 20250 20250 0
44 20250214 190400 56288200 20250 20250 20250 20250 0
45 20250214 190300 56288200 20250 20250 20250 20250 0
46 20250214 190200 56288200 20250 20250 20250 20250 0
47 20250214 190100 56288200 20250 20250 20250 20250 0
48 20250214 190000 56288200 20250 20250 20250 20250 0
49 20250214 185900 56288200 20250 20250 20250 20250 0
50 20250214 185800 56288200 20250 20250 20250 20250 0
51 20250214 185700 56288200 20250 20250 20250 20250 0
52 20250214 185600 56288200 20250 20250 20250 20250 0
53 20250214 185500 56288200 20250 20250 20250 20250 0
54 20250214 185400 56288200 20250 20250 20250 20250 0
55 20250214 185300 56288200 20250 20250 20250 20250 0
56 20250214 185200 56288200 20250 20250 20250 20250 0
57 20250214 185100 56288200 20250 20250 20250 20250 0
58 20250214 185000 56288200 20250 20250 20250 20250 0
59 20250214 184900 56288200 20250 20250 20250 20250 0
60 20250214 184800 56288200 20250 20250 20250 20250 0
61 20250214 184700 56288200 20250 20250 20250 20250 0
62 20250214 184600 56288200 20250 20250 20250 20250 53
63 20250214 184500 56288200 20250 20250 20250 20250 0
64 20250214 184400 56288200 20250 20250 20250 20250 0
65 20250214 184300 56288200 20250 20250 20250 20250 0
66 20250214 184200 56288200 20250 20250 20250 20250 0
67 20250214 184100 56288200 20250 20250 20250 20250 0
68 20250214 184000 56288200 20250 20250 20250 20250 0
69 20250214 183900 56288200 20250 20250 20250 20250 0
70 20250214 183800 56288200 20250 20250 20250 20250 0
71 20250214 183700 56288200 20250 20250 20250 20250 0
72 20250214 183600 56288200 20250 20250 20250 20250 0
73 20250214 183500 56288200 20250 20250 20250 20250 0
74 20250214 183400 56288200 20250 20250 20250 20250 0
75 20250214 183300 56288200 20250 20250 20250 20250 0
76 20250214 183200 56288200 20250 20250 20250 20250 0
77 20250214 183100 56288200 20250 20250 20250 20250 0
78 20250214 183000 56288200 20250 20250 20250 20250 0
79 20250214 182900 56288200 20250 20250 20250 20250 0
80 20250214 182800 56288200 20250 20250 20250 20250 0
81 20250214 182700 56288200 20250 20250 20250 20250 0
82 20250214 182600 56288200 20250 20250 20250 20250 0
83 20250214 182500 56288200 20250 20250 20250 20250 0
84 20250214 182400 56288200 20250 20250 20250 20250 0
85 20250214 182300 56288200 20250 20250 20250 20250 0
86 20250214 182200 56288200 20250 20250 20250 20250 0
87 20250214 182100 56288200 20250 20250 20250 20250 0
88 20250214 182000 56288200 20250 20250 20250 20250 0
89 20250214 181900 56288200 20250 20250 20250 20250 0
90 20250214 181800 56288200 20250 20250 20250 20250 0
91 20250214 181700 56288200 20250 20250 20250 20250 0
92 20250214 181600 56288200 20250 20250 20250 20250 53
93 20250214 181500 56288200 20250 20250 20250 20250 0
94 20250214 181400 56288200 20250 20250 20250 20250 0
95 20250214 181300 56288200 20250 20250 20250 20250 0
96 20250214 181200 56288200 20250 20250 20250 20250 0
97 20250214 181100 56288200 20250 20250 20250 20250 0
98 20250214 181000 56288200 20250 20250 20250 20250 0
99 20250214 180900 56288200 20250 20250 20250 20250 0
100 20250214 180800 56288200 20250 20250 20250 20250 0
101 20250214 180700 56288200 20250 20250 20250 20250 0
102 20250214 180600 56288200 20250 20250 20250 20250 0
103 20250214 180500 56288200 20250 20250 20250 20250 0
104 20250214 180400 56288200 20250 20250 20250 20250 0
105 20250214 180300 56288200 20250 20250 20250 20250 0
106 20250214 180200 56288200 20250 20250 20250 20250 0
107 20250214 180100 56288200 20250 20250 20250 20250 0
108 20250214 180000 56288200 20250 20250 20250 20250 0
109 20250214 175900 56288200 20250 20250 20250 20250 0
110 20250214 175800 56288200 20250 20250 20250 20250 0
111 20250214 175700 56288200 20250 20250 20250 20250 0
112 20250214 175600 56288200 20250 20250 20250 20250 0
113 20250214 175500 56288200 20250 20250 20250 20250 0
114 20250214 175400 56288200 20250 20250 20250 20250 0
115 20250214 175300 56288200 20250 20250 20250 20250 0
116 20250214 175200 56288200 20250 20250 20250 20250 0
117 20250214 175100 56288200 20250 20250 20250 20250 0
118 20250214 175000 56288200 20250 20250 20250 20250 0
119 20250214 174900 56288200 20250 20250 20250 20250 0
120 20250214 174800 56288200 20250 20250 20250 20250 0
121 20250214 174700 56288200 20250 20250 20250 20250 0
122 20250214 174600 56288200 20250 20250 20250 20250 53
123 20250214 174500 56288200 20250 20250 20250 20250 0
124 20250214 174400 56288200 20250 20250 20250 20250 0
125 20250214 174300 56288200 20250 20250 20250 20250 0
126 20250214 174200 56288200 20250 20250 20250 20250 0
127 20250214 174100 56288200 20250 20250 20250 20250 0
128 20250214 174000 56288200 20250 20250 20250 20250 0
129 20250214 173900 56288200 20250 20250 20250 20250 0
130 20250214 173800 56288200 20250 20250 20250 20250 0
131 20250214 173700 56288200 20250 20250 20250 20250 0
132 20250214 173600 56288200 20250 20250 20250 20250 0
133 20250214 173500 56288200 20250 20250 20250 20250 0
134 20250214 173400 56288200 20250 20250 20250 20250 0
135 20250214 173300 56288200 20250 20250 20250 20250 0
136 20250214 173200 56288200 20250 20250 20250 20250 0
137 20250214 173100 56288200 20250 20250 20250 20250 0
138 20250214 173000 56288200 20250 20250 20250 20250 0
139 20250214 172900 56288200 20250 20250 20250 20250 0
140 20250214 172800 56288200 20250 20250 20250 20250 0
141 20250214 172700 56288200 20250 20250 20250 20250 0
142 20250214 172600 56288200 20250 20250 20250 20250 0
143 20250214 172500 56288200 20250 20250 20250 20250 0
144 20250214 172400 56288200 20250 20250 20250 20250 0
145 20250214 172300 56288200 20250 20250 20250 20250 0
146 20250214 172200 56288200 20250 20250 20250 20250 0
147 20250214 172100 56288200 20250 20250 20250 20250 0
148 20250214 172000 56288200 20250 20250 20250 20250 0
149 20250214 171900 56288200 20250 20250 20250 20250 0
150 20250214 171800 56288200 20250 20250 20250 20250 0
151 20250214 171700 56288200 20250 20250 20250 20250 0
152 20250214 171600 56288200 20250 20250 20250 20250 53
153 20250214 171500 56288200 20250 20250 20250 20250 0
154 20250214 171400 56288200 20250 20250 20250 20250 0
155 20250214 171300 56288200 20250 20250 20250 20250 0
156 20250214 171200 56288200 20250 20250 20250 20250 0
157 20250214 171100 56288200 20250 20250 20250 20250 0
158 20250214 171000 56288200 20250 20250 20250 20250 0
159 20250214 170900 56288200 20250 20250 20250 20250 0
160 20250214 170800 56288200 20250 20250 20250 20250 0
161 20250214 170700 56288200 20250 20250 20250 20250 0
162 20250214 170600 56288200 20250 20250 20250 20250 0
163 20250214 170500 56288200 20250 20250 20250 20250 0
164 20250214 170400 56288200 20250 20250 20250 20250 0
165 20250214 170300 56288200 20250 20250 20250 20250 0
166 20250214 170200 56288200 20250 20250 20250 20250 0
167 20250214 170100 56288200 20250 20250 20250 20250 0
168 20250214 170000 56288200 20250 20250 20250 20250 0
169 20250214 165900 56288200 20250 20250 20250 20250 0
170 20250214 165800 56288200 20250 20250 20250 20250 0
171 20250214 165700 56288200 20250 20250 20250 20250 0
172 20250214 165600 56288200 20250 20250 20250 20250 0
173 20250214 165500 56288200 20250 20250 20250 20250 0
174 20250214 165400 56288200 20250 20250 20250 20250 0
175 20250214 165300 56288200 20250 20250 20250 20250 0
176 20250214 165200 56288200 20250 20250 20250 20250 0
177 20250214 165100 56288200 20250 20250 20250 20250 0
178 20250214 165000 56288200 20250 20250 20250 20250 0
179 20250214 164900 56288200 20250 20250 20250 20250 0
180 20250214 164800 56288200 20250 20250 20250 20250 0
181 20250214 164700 56288200 20250 20250 20250 20250 0
182 20250214 164600 56288200 20250 20250 20250 20250 53
183 20250214 164500 56288200 20250 20250 20250 20250 0
184 20250214 164400 56288200 20250 20250 20250 20250 0
185 20250214 164300 56288200 20250 20250 20250 20250 0
186 20250214 164200 56288200 20250 20250 20250 20250 0
187 20250214 164100 56288200 20250 20250 20250 20250 0
188 20250214 164000 56288200 20250 20250 20250 20250 0
189 20250214 163900 56288200 20250 20250 20250 20250 0
190 20250214 163800 56288200 20250 20250 20250 20250 0
191 20250214 163700 56288200 20250 20250 20250 20250 0
192 20250214 163600 56288200 20250 20250 20250 20250 0
193 20250214 163500 56288200 20250 20250 20250 20250 0
194 20250214 163400 56288200 20250 20250 20250 20250 0
195 20250214 163300 56288200 20250 20250 20250 20250 0
196 20250214 163200 56288200 20250 20250 20250 20250 0
197 20250214 163100 56288200 20250 20250 20250 20250 0
198 20250214 163000 56288200 20250 20250 20250 20250 0
199 20250214 162900 56288200 20250 20250 20250 20250 0
200 20250214 162800 56288200 20250 20250 20250 20250 0
201 20250214 162700 56288200 20250 20250 20250 20250 0
202 20250214 162600 56288200 20250 20250 20250 20250 0
203 20250214 162500 56288200 20250 20250 20250 20250 0
204 20250214 162400 56288200 20250 20250 20250 20250 0
205 20250214 162300 56288200 20250 20250 20250 20250 0
206 20250214 162200 56288200 20250 20250 20250 20250 0
207 20250214 162100 56288200 20250 20250 20250 20250 0
208 20250214 162000 56288200 20250 20250 20250 20250 0
209 20250214 161900 56288200 20250 20250 20250 20250 0
210 20250214 161800 56288200 20250 20250 20250 20250 0
211 20250214 161700 56288200 20250 20250 20250 20250 0
212 20250214 161600 56288200 20250 20250 20250 20250 53
213 20250214 161500 56288200 20250 20250 20250 20250 0
214 20250214 161400 56288200 20250 20250 20250 20250 0
215 20250214 161300 56288200 20250 20250 20250 20250 0
216 20250214 161200 56288200 20250 20250 20250 20250 0
217 20250214 161100 56288200 20250 20250 20250 20250 0
218 20250214 161000 56288200 20250 20250 20250 20250 0
219 20250214 160900 56288200 20250 20250 20250 20250 0
220 20250214 160800 56288200 20250 20250 20250 20250 0
221 20250214 160700 56288200 20250 20250 20250 20250 0
222 20250214 160600 56288200 20250 20250 20250 20250 0
223 20250214 160500 56288200 20250 20250 20250 20250 0
224 20250214 160400 56288200 20250 20250 20250 20250 0
225 20250214 160300 56288200 20250 20250 20250 20250 0
226 20250214 160200 56288200 20250 20250 20250 20250 0
227 20250214 160100 56288200 20250 20250 20250 20250 0
228 20250214 160000 56288200 20250 20250 20250 20250 0
229 20250214 155900 56288200 20250 20250 20250 20250 0
230 20250214 155800 56288200 20250 20250 20250 20250 0
231 20250214 155700 56288200 20250 20250 20250 20250 0
232 20250214 155600 56288200 20250 20250 20250 20250 0
233 20250214 155500 56288200 20250 20250 20250 20250 0
234 20250214 155400 56288200 20250 20250 20250 20250 0
235 20250214 155300 56288200 20250 20250 20250 20250 0
236 20250214 155200 56288200 20250 20250 20250 20250 0
237 20250214 155100 56288200 20250 20250 20250 20250 0
238 20250214 155000 56288200 20250 20250 20250 20250 0
239 20250214 154900 56288200 20250 20250 20250 20250 0
240 20250214 154800 56288200 20250 20250 20250 20250 0
241 20250214 154700 56288200 20250 20250 20250 20250 0
242 20250214 154600 56288200 20250 20250 20250 20250 53
243 20250214 154500 56288200 20250 20250 20250 20250 0
244 20250214 154400 56288200 20250 20250 20250 20250 0
245 20250214 154300 56288200 20250 20250 20250 20250 0
246 20250214 154200 56288200 20250 20250 20250 20250 0
247 20250214 154100 56288200 20250 20250 20250 20250 0
248 20250214 154000 56288200 20250 20250 20250 20250 0
249 20250214 153900 56288200 20250 20250 20250 20250 0
250 20250214 153800 56288200 20250 20250 20250 20250 0
251 20250214 153700 56288200 20250 20250 20250 20250 0
252 20250214 153600 56288200 20250 20250 20250 20250 0
253 20250214 153500 56288200 20250 20250 20250 20250 0
254 20250214 153400 56288200 20250 20250 20250 20250 0
255 20250214 153300 56288200 20250 20250 20250 20250 0
256 20250214 153200 56288200 20250 20250 20250 20250 0
257 20250214 153100 56288200 20250 20250 20250 20250 0
258 20250214 153000 56288200 20250 20250 20250 20250 53
259 20250214 152900 55214950 20350 20350 20350 20350 0
260 20250214 152800 55214950 20350 20350 20350 20350 0
261 20250214 152700 55214950 20350 20350 20350 20350 0
262 20250214 152600 55214950 20350 20350 20350 20350 0
263 20250214 152500 55214950 20350 20350 20350 20350 0
264 20250214 152400 55214950 20350 20350 20350 20350 0
265 20250214 152300 55214950 20350 20350 20350 20350 0
266 20250214 152200 55214950 20350 20350 20350 20350 0
267 20250214 152100 55214950 20350 20350 20350 20350 0
268 20250214 152000 55214950 20350 20350 20350 20350 0
269 20250214 151900 55214950 20350 20350 20350 20350 1
270 20250214 151800 55194600 20350 20350 20350 20350 3
271 20250214 151700 55133550 20350 20350 20350 20350 12
272 20250214 151600 54889350 20350 20350 20350 20350 0
273 20250214 151500 54889350 20350 20350 20350 20350 45
274 20250214 151400 53973600 20250 20250 20250 20250 0
275 20250214 151300 53973600 20250 20250 20250 20250 0
276 20250214 151200 53973600 20250 20250 20250 20250 0
277 20250214 151100 53973600 20250 20250 20250 20250 0
278 20250214 151000 53973600 20250 20250 20250 20250 0
279 20250214 150900 53973600 20250 20250 20250 20250 0
280 20250214 150800 53973600 20250 20250 20250 20250 0
281 20250214 150700 53973600 20250 20250 20250 20250 0
282 20250214 150600 53973600 20250 20250 20250 20250 0
283 20250214 150500 53973600 20250 20250 20250 20250 0
284 20250214 150400 53973600 20250 20250 20250 20250 0
285 20250214 150300 53973600 20250 20250 20250 20250 0
286 20250214 150200 53973600 20250 20250 20250 20250 0
287 20250214 150100 53973600 20250 20250 20250 20250 0
288 20250214 150000 53973600 20250 20250 20250 20250 0
289 20250214 145900 53973600 20250 20250 20250 20250 0
290 20250214 145800 53973600 20250 20250 20250 20250 0
291 20250214 145700 53973600 20250 20250 20250 20250 0
292 20250214 145600 53973600 20250 20250 20250 20250 0
293 20250214 145500 53973600 20250 20250 20250 20250 0
294 20250214 145400 53973600 20250 20250 20250 20250 0
295 20250214 145300 53973600 20250 20250 20250 20250 0
296 20250214 145200 53973600 20250 20250 20250 20250 0
297 20250214 145100 53973600 20250 20250 20250 20250 0
298 20250214 145000 53973600 20250 20250 20250 20250 0
299 20250214 144900 53973600 20250 20250 20250 20250 0
300 20250214 144800 53973600 20250 20250 20250 20250 0
301 20250214 144700 53973600 20250 20250 20250 20250 0
302 20250214 144600 53973600 20250 20250 20250 20250 0
303 20250214 144500 53973600 20250 20250 20250 20250 0
304 20250214 144400 53973600 20250 20250 20250 20250 0
305 20250214 144300 53973600 20250 20250 20250 20250 0
306 20250214 144200 53973600 20250 20250 20250 20250 0
307 20250214 144100 53973600 20250 20250 20250 20250 0
308 20250214 144000 53973600 20250 20250 20250 20250 0
309 20250214 143900 53973600 20250 20250 20250 20250 0
310 20250214 143800 53973600 20250 20250 20250 20250 0
311 20250214 143700 53973600 20250 20250 20250 20250 0
312 20250214 143600 53973600 20250 20250 20250 20250 0
313 20250214 143500 53973600 20250 20250 20250 20250 0
314 20250214 143400 53973600 20250 20250 20250 20250 0
315 20250214 143300 53973600 20250 20250 20250 20250 0
316 20250214 143200 53973600 20250 20250 20250 20250 0
317 20250214 143100 53973600 20250 20250 20250 20250 0
318 20250214 143000 53973600 20250 20250 20250 20250 0
319 20250214 142900 53973600 20250 20250 20250 20250 0
320 20250214 142800 53973600 20250 20250 20250 20250 0
321 20250214 142700 53973600 20250 20250 20250 20250 0
322 20250214 142600 53973600 20250 20250 20250 20250 0
323 20250214 142500 53973600 20250 20250 20250 20250 0
324 20250214 142400 53973600 20250 20250 20250 20250 0
325 20250214 142300 53973600 20250 20250 20250 20250 0
326 20250214 142200 53973600 20250 20250 20250 20250 0
327 20250214 142100 53973600 20250 20250 20250 20250 0
328 20250214 142000 53973600 20250 20250 20250 20250 0
329 20250214 141900 53973600 20250 20250 20250 20250 0
330 20250214 141800 53973600 20250 20250 20250 20250 0
331 20250214 141700 53973600 20250 20250 20250 20250 0
332 20250214 141600 53973600 20250 20250 20250 20250 4
333 20250214 141500 53892600 20250 20250 20250 20250 1
334 20250214 141400 53872350 20250 20250 20250 20250 0
335 20250214 141300 53872350 20250 20250 20250 20250 0
336 20250214 141200 53872350 20250 20250 20250 20250 1
337 20250214 141100 53852100 20250 20250 20250 20250 0
338 20250214 141000 53852100 20250 20250 20250 20250 0
339 20250214 140900 53852100 20250 20250 20250 20250 0
340 20250214 140800 53852100 20250 20250 20250 20250 0
341 20250214 140700 53852100 20250 20250 20250 20250 0
342 20250214 140600 53852100 20250 20250 20250 20250 0
343 20250214 140500 53852100 20250 20250 20250 20250 1
344 20250214 140400 53831850 20250 20250 20250 20250 0
345 20250214 140300 53831850 20250 20250 20250 20250 0
346 20250214 140200 53831850 20250 20250 20250 20250 0
347 20250214 140100 53831850 20250 20250 20250 20250 0
348 20250214 140000 53831850 20250 20250 20250 20250 0
349 20250214 135900 53831850 20250 20250 20250 20250 0
350 20250214 135800 53831850 20250 20250 20250 20250 0
351 20250214 135700 53831850 20250 20250 20250 20250 1
352 20250214 135600 53811600 20250 20250 20250 20250 0
353 20250214 135500 53811600 20250 20250 20250 20250 0
354 20250214 135400 53811600 20250 20250 20250 20250 0
355 20250214 135300 53811600 20250 20250 20250 20250 0
356 20250214 135200 53811600 20250 20250 20250 20250 0
357 20250214 135100 53811600 20250 20250 20250 20250 0
358 20250214 135000 53811600 20250 20250 20250 20250 1
359 20250214 134900 53791350 20250 20250 20250 20250 0
360 20250214 134800 53791350 20250 20250 20250 20250 0
361 20250214 134700 53791350 20250 20250 20250 20250 0
362 20250214 134600 53791350 20250 20250 20250 20250 0
363 20250214 134500 53791350 20250 20250 20250 20250 0
364 20250214 134400 53791350 20250 20250 20250 20250 1
365 20250214 134300 53771100 20250 20250 20250 20250 5
366 20250214 134200 53669850 20250 20250 20250 20250 0
367 20250214 134100 53669850 20250 20250 20250 20250 0
368 20250214 134000 53669850 20250 20250 20250 20250 0
369 20250214 133900 53669850 20250 20250 20250 20250 0
370 20250214 133800 53669850 20250 20250 20250 20250 0
371 20250214 133700 53669850 20250 20250 20250 20250 0
372 20250214 133600 53669850 20250 20250 20250 20250 1
373 20250214 133500 53649600 20250 20250 20250 20250 0
374 20250214 133400 53649600 20250 20250 20250 20250 0
375 20250214 133300 53649600 20250 20250 20250 20250 0
376 20250214 133200 53649600 20250 20250 20250 20250 0
377 20250214 133100 53649600 20250 20250 20250 20250 0
378 20250214 133000 53649600 20250 20250 20250 20250 0
379 20250214 132900 53649600 20250 20250 20250 20250 0
380 20250214 132800 53649600 20250 20250 20250 20100 873
381 20250214 132700 35999750 20300 20300 20300 20300 0
382 20250214 132600 35999750 20300 20300 20300 20300 0
383 20250214 132500 35999750 20300 20300 20300 20300 0
384 20250214 132400 35999750 20300 20300 20300 20300 0
385 20250214 132300 35999750 20300 20300 20300 20300 0
386 20250214 132200 35999750 20300 20300 20300 20300 0
387 20250214 132100 35999750 20300 20300 20300 20300 0
388 20250214 132000 35999750 20300 20300 20300 20300 0
389 20250214 131900 35999750 20300 20300 20300 20300 0
390 20250214 131800 35999750 20300 20300 20300 20300 0
391 20250214 131700 35999750 20300 20300 20300 20300 3
392 20250214 131600 35938850 20300 20300 20300 20300 0
393 20250214 131500 35938850 20300 20300 20300 20300 0
394 20250214 131400 35938850 20300 20300 20300 20300 0
395 20250214 131300 35938850 20300 20300 20300 20300 0
396 20250214 131200 35938850 20300 20300 20300 20300 0
397 20250214 131100 35938850 20300 20300 20300 20300 0
398 20250214 131000 35938850 20300 20300 20300 20300 0
399 20250214 130900 35938850 20300 20300 20300 20300 0
400 20250214 130800 35938850 20300 20300 20300 20300 0
401 20250214 130700 35938850 20300 20300 20300 20300 0
402 20250214 130600 35938850 20300 20300 20300 20300 0
403 20250214 130500 35938850 20300 20300 20300 20300 0
404 20250214 130400 35938850 20300 20300 20300 20300 0
405 20250214 130300 35938850 20300 20300 20300 20300 0
406 20250214 130200 35938850 20300 20300 20300 20300 0
407 20250214 130100 35938850 20300 20300 20300 20300 0
408 20250214 130000 35938850 20300 20300 20300 20300 0
409 20250214 125900 35938850 20300 20300 20300 20300 0
410 20250214 125800 35938850 20300 20300 20300 20300 0
411 20250214 125700 35938850 20300 20300 20300 20300 0
412 20250214 125600 35938850 20300 20300 20300 20300 1
413 20250214 125500 35918550 20300 20300 20300 20300 4
414 20250214 125400 35837350 20250 20250 20250 20250 0
415 20250214 125300 35837350 20250 20250 20250 20250 0
416 20250214 125200 35837350 20250 20250 20250 20250 0
417 20250214 125100 35837350 20250 20250 20250 20250 0
418 20250214 125000 35837350 20250 20250 20250 20250 0
419 20250214 124900 35837350 20250 20250 20250 20250 0
420 20250214 124800 35837350 20250 20250 20250 20250 0
421 20250214 124700 35837350 20250 20250 20250 20250 0
422 20250214 124600 35837350 20250 20250 20250 20250 0
423 20250214 124500 35837350 20250 20250 20250 20250 0
424 20250214 124400 35837350 20250 20250 20250 20250 0
425 20250214 124300 35837350 20250 20250 20250 20250 0
426 20250214 124200 35837350 20250 20250 20250 20250 0
427 20250214 124100 35837350 20250 20250 20250 20250 0
428 20250214 124000 35837350 20250 20250 20250 20250 0
429 20250214 123900 35837350 20250 20250 20250 20250 0
430 20250214 123800 35837350 20250 20250 20250 20250 0
431 20250214 123700 35837350 20250 20250 20250 20250 0
432 20250214 123600 35837350 20250 20250 20250 20250 0
433 20250214 123500 35837350 20250 20250 20250 20250 0
434 20250214 123400 35837350 20250 20250 20250 20250 0
435 20250214 123300 35837350 20250 20250 20250 20250 0
436 20250214 123200 35837350 20250 20250 20250 20250 0
437 20250214 123100 35837350 20250 20250 20250 20250 0
438 20250214 123000 35837350 20250 20250 20250 20250 0
439 20250214 122900 35837350 20250 20250 20250 20250 0
440 20250214 122800 35837350 20250 20250 20250 20250 0
441 20250214 122700 35837350 20250 20250 20250 20250 5
442 20250214 122600 35736100 20300 20300 20300 20300 0
443 20250214 122500 35736100 20300 20300 20300 20300 0
444 20250214 122400 35736100 20300 20300 20300 20300 1
445 20250214 122300 35715800 20300 20300 20300 20300 0
446 20250214 122200 35715800 20300 20300 20300 20300 0
447 20250214 122100 35715800 20300 20300 20300 20300 0
448 20250214 122000 35715800 20300 20300 20300 20300 0
449 20250214 121900 35715800 20300 20300 20300 20300 0
450 20250214 121800 35715800 20300 20300 20300 20300 0
451 20250214 121700 35715800 20300 20300 20300 20300 0
452 20250214 121600 35715800 20300 20300 20300 20300 0
453 20250214 121500 35715800 20300 20300 20300 20300 0
454 20250214 121400 35715800 20300 20300 20300 20300 0
455 20250214 121300 35715800 20300 20300 20300 20300 0
456 20250214 121200 35715800 20300 20300 20300 20300 0
457 20250214 121100 35715800 20300 20300 20300 20300 0
458 20250214 121000 35715800 20300 20300 20300 20300 0
459 20250214 120900 35715800 20300 20300 20300 20300 0
460 20250214 120800 35715800 20300 20300 20300 20300 0
461 20250214 120700 35715800 20300 20300 20300 20300 0
462 20250214 120600 35715800 20300 20300 20300 20300 0
463 20250214 120500 35715800 20300 20300 20300 20300 0
464 20250214 120400 35715800 20300 20300 20300 20300 0
465 20250214 120300 35715800 20300 20300 20300 20300 0
466 20250214 120200 35715800 20300 20300 20300 20300 0
467 20250214 120100 35715800 20300 20350 20350 20300 561
468 20250214 120000 24321950 20350 20350 20350 20350 0
469 20250214 115900 24321950 20350 20350 20350 20350 0
470 20250214 115800 24321950 20350 20350 20350 20350 0
471 20250214 115700 24321950 20350 20350 20350 20350 0
472 20250214 115600 24321950 20350 20350 20350 20350 0
473 20250214 115500 24321950 20350 20350 20350 20350 0
474 20250214 115400 24321950 20350 20350 20350 20350 1
475 20250214 115300 24301600 20350 20350 20350 20350 0
476 20250214 115200 24301600 20350 20350 20350 20350 0
477 20250214 115100 24301600 20350 20350 20350 20350 0
478 20250214 115000 24301600 20350 20350 20350 20350 0
479 20250214 114900 24301600 20350 20350 20350 20350 0
480 20250214 114800 24301600 20350 20350 20350 20350 0
481 20250214 114700 24301600 20350 20350 20350 20350 0
482 20250214 114600 24301600 20350 20350 20350 20350 0
483 20250214 114500 24301600 20350 20350 20350 20350 0
484 20250214 114400 24301600 20350 20350 20350 20350 0
485 20250214 114300 24301600 20350 20350 20350 20350 0
486 20250214 114200 24301600 20350 20350 20350 20350 0
487 20250214 114100 24301600 20350 20350 20350 20350 0
488 20250214 114000 24301600 20350 20350 20350 20350 0
489 20250214 113900 24301600 20350 20350 20350 20350 0
490 20250214 113800 24301600 20350 20350 20350 20350 0
491 20250214 113700 24301600 20350 20350 20350 20350 0
492 20250214 113600 24301600 20350 20350 20350 20350 0
493 20250214 113500 24301600 20350 20350 20350 20350 0
494 20250214 113400 24301600 20350 20350 20350 20350 0
495 20250214 113300 24301600 20350 20350 20350 20350 0
496 20250214 113200 24301600 20350 20350 20350 20350 0
497 20250214 113100 24301600 20350 20350 20350 20350 0
498 20250214 113000 24301600 20350 20350 20350 20350 0
499 20250214 112900 24301600 20350 20350 20350 20350 0
500 20250214 112800 24301600 20350 20350 20350 20350 2
501 20250214 112700 24260900 20350 20350 20350 20350 0
502 20250214 112600 24260900 20350 20350 20350 20350 0
503 20250214 112500 24260900 20350 20350 20350 20350 0
504 20250214 112400 24260900 20350 20350 20350 20350 0
505 20250214 112300 24260900 20350 20350 20350 20350 23
506 20250214 112200 23792850 20350 20350 20350 20350 0
507 20250214 112100 23792850 20350 20350 20350 20350 0
508 20250214 112000 23792850 20350 20350 20350 20350 0
509 20250214 111900 23792850 20350 20350 20350 20350 0
510 20250214 111800 23792850 20350 20350 20350 20350 0
511 20250214 111700 23792850 20350 20350 20350 20350 2
512 20250214 111600 23752150 20350 20350 20350 20350 0
513 20250214 111500 23752150 20350 20350 20350 20350 0
514 20250214 111400 23752150 20350 20350 20350 20350 0
515 20250214 111300 23752150 20350 20350 20350 20350 0
516 20250214 111200 23752150 20350 20350 20350 20350 0
517 20250214 111100 23752150 20350 20350 20350 20350 0
518 20250214 111000 23752150 20350 20350 20350 20350 0
519 20250214 110900 23752150 20350 20350 20350 20350 1
520 20250214 110800 23731800 20350 20350 20350 20350 0
521 20250214 110700 23731800 20350 20350 20350 20350 0
522 20250214 110600 23731800 20350 20350 20350 20350 4
523 20250214 110500 23650400 20350 20350 20350 20350 0
524 20250214 110400 23650400 20350 20350 20350 20350 0
525 20250214 110300 23650400 20350 20350 20350 20350 0
526 20250214 110200 23650400 20350 20350 20350 20350 0
527 20250214 110100 23650400 20350 20350 20350 20350 0
528 20250214 110000 23650400 20350 20350 20350 20350 2
529 20250214 105900 23609700 20350 20350 20350 20350 0
530 20250214 105800 23609700 20350 20350 20350 20350 0
531 20250214 105700 23609700 20350 20350 20350 20350 0
532 20250214 105600 23609700 20350 20350 20350 20350 0
533 20250214 105500 23609700 20350 20350 20350 20350 0
534 20250214 105400 23609700 20350 20350 20350 20350 0
535 20250214 105300 23609700 20350 20350 20350 20350 1
536 20250214 105200 23589350 20350 20350 20350 20350 0
537 20250214 105100 23589350 20350 20350 20350 20350 0
538 20250214 105000 23589350 20350 20350 20350 20350 0
539 20250214 104900 23589350 20350 20350 20350 20350 0
540 20250214 104800 23589350 20350 20350 20350 20350 0
541 20250214 104700 23589350 20350 20350 20350 20350 0
542 20250214 104600 23589350 20350 20350 20350 20350 0
543 20250214 104500 23589350 20350 20350 20350 20350 0
544 20250214 104400 23589350 20350 20350 20350 20350 1
545 20250214 104300 23569000 20350 20350 20350 20350 0
546 20250214 104200 23569000 20350 20350 20350 20350 0
547 20250214 104100 23569000 20350 20350 20350 20350 0
548 20250214 104000 23569000 20350 20350 20350 20350 0
549 20250214 103900 23569000 20350 20350 20350 20350 0
550 20250214 103800 23569000 20350 20350 20350 20350 0
551 20250214 103700 23569000 20350 20350 20350 20350 2
552 20250214 103600 23528300 20350 20350 20350 20350 0
553 20250214 103500 23528300 20350 20350 20350 20350 33
554 20250214 103400 22856750 20350 20350 20350 20350 50
555 20250214 103300 21839250 20350 20350 20350 20350 0
556 20250214 103200 21839250 20350 20350 20350 20350 0
557 20250214 103100 21839250 20350 20350 20350 20350 0
558 20250214 103000 21839250 20350 20350 20350 20350 0
559 20250214 102900 21839250 20350 20350 20350 20350 0
560 20250214 102800 21839250 20350 20350 20350 20350 5
561 20250214 102700 21737500 20400 20400 20400 20400 2
562 20250214 102600 21696700 20400 20400 20400 20400 0
563 20250214 102500 21696700 20400 20400 20400 20400 0
564 20250214 102400 21696700 20400 20400 20400 20400 5
565 20250214 102300 21594700 20400 20400 20400 20400 0
566 20250214 102200 21594700 20400 20400 20400 20400 0
567 20250214 102100 21594700 20400 20400 20400 20400 1
568 20250214 102000 21574300 20400 20400 20400 20400 0
569 20250214 101900 21574300 20400 20400 20400 20400 3
570 20250214 101800 21513100 20350 20350 20350 20350 0
571 20250214 101700 21513100 20350 20350 20350 20350 5
572 20250214 101600 21411350 20400 20400 20400 20400 3
573 20250214 101500 21350150 20400 20400 20400 20400 1
574 20250214 101400 21329750 20350 20350 20350 20350 5
575 20250214 101300 21228000 20400 20400 20400 20400 3
576 20250214 101200 21166800 20400 20400 20400 20400 3
577 20250214 101100 21105600 20350 20350 20350 20350 0
578 20250214 101000 21105600 20350 20400 20400 20350 8
579 20250214 100900 20942600 20400 20400 20400 20400 0
580 20250214 100800 20942600 20400 20400 20400 20400 0
581 20250214 100700 20942600 20400 20400 20400 20400 3
582 20250214 100600 20881400 20350 20350 20350 20350 1
583 20250214 100500 20861050 20400 20400 20400 20400 3
584 20250214 100400 20799850 20400 20400 20400 20400 1
585 20250214 100300 20779450 20400 20350 20400 20350 53
586 20250214 100200 19700750 20350 20350 20350 20350 0
587 20250214 100100 19700750 20350 20350 20350 20350 0
588 20250214 100000 19700750 20350 20350 20350 20350 100
589 20250214 095900 17665750 20400 20400 20400 20400 4
590 20250214 095800 17584150 20400 20400 20400 20400 0
591 20250214 095700 17584150 20400 20400 20400 20400 3
592 20250214 095600 17522950 20400 20400 20400 20400 0
593 20250214 095500 17522950 20400 20400 20400 20400 4
594 20250214 095400 17441350 20400 20400 20400 20400 25
595 20250214 095300 16931350 20400 20400 20400 20400 3
596 20250214 095200 16870150 20400 20400 20400 20400 6
597 20250214 095100 16747750 20400 20400 20400 20400 3
598 20250214 095000 16686550 20400 20400 20400 20400 5
599 20250214 094900 16584550 20400 20400 20400 20400 0
600 20250214 094800 16584550 20400 20400 20400 20400 4
601 20250214 094700 16502950 20400 20400 20400 20400 0
602 20250214 094600 16502950 20400 20400 20400 20400 5
603 20250214 094500 16400950 20350 20350 20350 20350 233
604 20250214 094400 11659400 20350 20350 20350 20350 0
605 20250214 094300 11659400 20350 20350 20350 20350 0
606 20250214 094200 11659400 20350 20350 20350 20350 0
607 20250214 094100 11659400 20350 20350 20350 20350 0
608 20250214 094000 11659400 20350 20350 20350 20350 0
609 20250214 093900 11659400 20350 20350 20350 20350 0
610 20250214 093800 11659400 20350 20350 20350 20350 0
611 20250214 093700 11659400 20350 20350 20350 20350 0
612 20250214 093600 11659400 20350 20350 20350 20350 0
613 20250214 093500 11659400 20350 20350 20350 20350 0
614 20250214 093400 11659400 20350 20350 20350 20350 0
615 20250214 093300 11659400 20350 20350 20350 20350 0
616 20250214 093200 11659400 20350 20350 20350 20350 0
617 20250214 093100 11659400 20350 20350 20350 20350 1
618 20250214 093000 11639050 20250 20250 20250 20250 0
619 20250214 092900 11639050 20250 20250 20250 20250 0
620 20250214 092800 11639050 20250 20250 20250 20250 0
621 20250214 092700 11639050 20250 20250 20250 20250 5
622 20250214 092600 11537800 20250 20250 20250 20250 0
623 20250214 092500 11537800 20250 20250 20250 20250 0
624 20250214 092400 11537800 20250 20250 20250 20250 0
625 20250214 092300 11537800 20250 20250 20250 20250 0
626 20250214 092200 11537800 20250 20350 20350 20250 6
627 20250214 092100 11415900 20350 20350 20350 20350 0
628 20250214 092000 11415900 20350 20350 20350 20350 0
629 20250214 091900 11415900 20350 20350 20350 20350 2
630 20250214 091800 11375200 20350 20350 20350 20350 18
631 20250214 091700 11008900 20450 20450 20450 20450 0
632 20250214 091600 11008900 20450 20450 20450 20450 0
633 20250214 091500 11008900 20450 20400 20450 20400 6
634 20250214 091400 10886450 20400 20400 20400 20400 1
635 20250214 091300 10866050 20400 20400 20400 20400 4
636 20250214 091200 10784450 20400 20350 20400 20350 490
637 20250214 091100 791850 20300 20300 20300 20300 0
638 20250214 091000 791850 20300 20300 20300 20300 0
639 20250214 090900 791850 20300 20300 20300 20300 0
640 20250214 090800 791850 20300 20300 20300 20300 0
641 20250214 090700 791850 20300 20300 20300 20300 0
642 20250214 090600 791850 20300 20300 20300 20300 0
643 20250214 090500 791850 20300 20350 20400 20300 28
644 20250214 090400 223200 20250 20250 20250 20250 0
645 20250214 090300 223200 20250 20250 20250 20250 5
646 20250214 090200 121950 20250 20250 20250 20250 0
647 20250214 090100 121950 20250 20250 20250 20250 0
648 20250214 090000 121950 20250 20400 20400 20250 6