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

650
067280/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,194800,563357000,31450,31450,31450,31450,321
20250214,194700,563357000,31450,31450,31450,31450,0
20250214,194600,563357000,31450,31450,31450,31450,0
20250214,194500,563357000,31450,31450,31450,31450,0
20250214,194400,563357000,31450,31450,31450,31450,0
20250214,194300,563357000,31450,31450,31450,31450,0
20250214,194200,563357000,31450,31450,31450,31450,0
20250214,194100,563357000,31450,31450,31450,31450,0
20250214,194000,563357000,31450,31450,31450,31450,0
20250214,193900,563357000,31450,31450,31450,31450,0
20250214,193800,563357000,31450,31450,31450,31450,0
20250214,193700,563357000,31450,31450,31450,31450,0
20250214,193600,563357000,31450,31450,31450,31450,0
20250214,193500,563357000,31450,31450,31450,31450,0
20250214,193400,563357000,31450,31450,31450,31450,0
20250214,193300,563357000,31450,31450,31450,31450,0
20250214,193200,563357000,31450,31450,31450,31450,0
20250214,193100,563357000,31450,31450,31450,31450,0
20250214,193000,563357000,31450,31450,31450,31450,0
20250214,192900,563357000,31450,31450,31450,31450,0
20250214,192800,563357000,31450,31450,31450,31450,0
20250214,192700,563357000,31450,31450,31450,31450,0
20250214,192600,563357000,31450,31450,31450,31450,0
20250214,192500,563357000,31450,31450,31450,31450,0
20250214,192400,563357000,31450,31450,31450,31450,0
20250214,192300,563357000,31450,31450,31450,31450,0
20250214,192200,563357000,31450,31450,31450,31450,0
20250214,192100,563357000,31450,31450,31450,31450,0
20250214,192000,563357000,31450,31450,31450,31450,0
20250214,191900,563357000,31450,31450,31450,31450,0
20250214,191800,563357000,31450,31450,31450,31450,321
20250214,191700,563357000,31450,31450,31450,31450,0
20250214,191600,563357000,31450,31450,31450,31450,0
20250214,191500,563357000,31450,31450,31450,31450,0
20250214,191400,563357000,31450,31450,31450,31450,0
20250214,191300,563357000,31450,31450,31450,31450,0
20250214,191200,563357000,31450,31450,31450,31450,0
20250214,191100,563357000,31450,31450,31450,31450,0
20250214,191000,563357000,31450,31450,31450,31450,0
20250214,190900,563357000,31450,31450,31450,31450,0
20250214,190800,563357000,31450,31450,31450,31450,0
20250214,190700,563357000,31450,31450,31450,31450,0
20250214,190600,563357000,31450,31450,31450,31450,0
20250214,190500,563357000,31450,31450,31450,31450,0
20250214,190400,563357000,31450,31450,31450,31450,0
20250214,190300,563357000,31450,31450,31450,31450,0
20250214,190200,563357000,31450,31450,31450,31450,0
20250214,190100,563357000,31450,31450,31450,31450,0
20250214,190000,563357000,31450,31450,31450,31450,0
20250214,185900,563357000,31450,31450,31450,31450,0
20250214,185800,563357000,31450,31450,31450,31450,0
20250214,185700,563357000,31450,31450,31450,31450,0
20250214,185600,563357000,31450,31450,31450,31450,0
20250214,185500,563357000,31450,31450,31450,31450,0
20250214,185400,563357000,31450,31450,31450,31450,0
20250214,185300,563357000,31450,31450,31450,31450,0
20250214,185200,563357000,31450,31450,31450,31450,0
20250214,185100,563357000,31450,31450,31450,31450,0
20250214,185000,563357000,31450,31450,31450,31450,0
20250214,184900,563357000,31450,31450,31450,31450,0
20250214,184800,563357000,31450,31450,31450,31450,321
20250214,184700,563357000,31450,31450,31450,31450,0
20250214,184600,563357000,31450,31450,31450,31450,0
20250214,184500,563357000,31450,31450,31450,31450,0
20250214,184400,563357000,31450,31450,31450,31450,0
20250214,184300,563357000,31450,31450,31450,31450,0
20250214,184200,563357000,31450,31450,31450,31450,0
20250214,184100,563357000,31450,31450,31450,31450,0
20250214,184000,563357000,31450,31450,31450,31450,0
20250214,183900,563357000,31450,31450,31450,31450,0
20250214,183800,563357000,31450,31450,31450,31450,0
20250214,183700,563357000,31450,31450,31450,31450,0
20250214,183600,563357000,31450,31450,31450,31450,0
20250214,183500,563357000,31450,31450,31450,31450,0
20250214,183400,563357000,31450,31450,31450,31450,0
20250214,183300,563357000,31450,31450,31450,31450,0
20250214,183200,563357000,31450,31450,31450,31450,0
20250214,183100,563357000,31450,31450,31450,31450,0
20250214,183000,563357000,31450,31450,31450,31450,0
20250214,182900,563357000,31450,31450,31450,31450,0
20250214,182800,563357000,31450,31450,31450,31450,0
20250214,182700,563357000,31450,31450,31450,31450,0
20250214,182600,563357000,31450,31450,31450,31450,0
20250214,182500,563357000,31450,31450,31450,31450,0
20250214,182400,563357000,31450,31450,31450,31450,0
20250214,182300,563357000,31450,31450,31450,31450,0
20250214,182200,563357000,31450,31450,31450,31450,0
20250214,182100,563357000,31450,31450,31450,31450,0
20250214,182000,563357000,31450,31450,31450,31450,0
20250214,181900,563357000,31450,31450,31450,31450,0
20250214,181800,563357000,31450,31450,31450,31450,321
20250214,181700,563357000,31450,31450,31450,31450,0
20250214,181600,563357000,31450,31450,31450,31450,0
20250214,181500,563357000,31450,31450,31450,31450,0
20250214,181400,563357000,31450,31450,31450,31450,0
20250214,181300,563357000,31450,31450,31450,31450,0
20250214,181200,563357000,31450,31450,31450,31450,0
20250214,181100,563357000,31450,31450,31450,31450,0
20250214,181000,563357000,31450,31450,31450,31450,0
20250214,180900,563357000,31450,31450,31450,31450,0
20250214,180800,563357000,31450,31450,31450,31450,0
20250214,180700,563357000,31450,31450,31450,31450,0
20250214,180600,563357000,31450,31450,31450,31450,0
20250214,180500,563357000,31450,31450,31450,31450,0
20250214,180400,563357000,31450,31450,31450,31450,0
20250214,180300,563357000,31450,31450,31450,31450,0
20250214,180200,563357000,31450,31450,31450,31450,0
20250214,180100,563357000,31450,31450,31450,31450,0
20250214,180000,563357000,31450,31450,31450,31450,0
20250214,175900,563357000,31450,31450,31450,31450,0
20250214,175800,563357000,31450,31450,31450,31450,0
20250214,175700,563357000,31450,31450,31450,31450,0
20250214,175600,563357000,31450,31450,31450,31450,0
20250214,175500,563357000,31450,31450,31450,31450,0
20250214,175400,563357000,31450,31450,31450,31450,0
20250214,175300,563357000,31450,31450,31450,31450,0
20250214,175200,563357000,31450,31450,31450,31450,0
20250214,175100,563357000,31450,31450,31450,31450,0
20250214,175000,563357000,31450,31450,31450,31450,0
20250214,174900,563357000,31450,31450,31450,31450,0
20250214,174800,563357000,31450,31450,31450,31450,321
20250214,174700,563357000,31450,31450,31450,31450,0
20250214,174600,563357000,31450,31450,31450,31450,0
20250214,174500,563357000,31450,31450,31450,31450,0
20250214,174400,563357000,31450,31450,31450,31450,0
20250214,174300,563357000,31450,31450,31450,31450,0
20250214,174200,563357000,31450,31450,31450,31450,0
20250214,174100,563357000,31450,31450,31450,31450,0
20250214,174000,563357000,31450,31450,31450,31450,0
20250214,173900,563357000,31450,31450,31450,31450,0
20250214,173800,563357000,31450,31450,31450,31450,0
20250214,173700,563357000,31450,31450,31450,31450,0
20250214,173600,563357000,31450,31450,31450,31450,0
20250214,173500,563357000,31450,31450,31450,31450,0
20250214,173400,563357000,31450,31450,31450,31450,0
20250214,173300,563357000,31450,31450,31450,31450,0
20250214,173200,563357000,31450,31450,31450,31450,0
20250214,173100,563357000,31450,31450,31450,31450,0
20250214,173000,563357000,31450,31450,31450,31450,0
20250214,172900,563357000,31450,31450,31450,31450,0
20250214,172800,563357000,31450,31450,31450,31450,0
20250214,172700,563357000,31450,31450,31450,31450,0
20250214,172600,563357000,31450,31450,31450,31450,0
20250214,172500,563357000,31450,31450,31450,31450,0
20250214,172400,563357000,31450,31450,31450,31450,0
20250214,172300,563357000,31450,31450,31450,31450,0
20250214,172200,563357000,31450,31450,31450,31450,0
20250214,172100,563357000,31450,31450,31450,31450,0
20250214,172000,563357000,31450,31450,31450,31450,0
20250214,171900,563357000,31450,31450,31450,31450,0
20250214,171800,563357000,31450,31450,31450,31450,321
20250214,171700,563357000,31450,31450,31450,31450,0
20250214,171600,563357000,31450,31450,31450,31450,0
20250214,171500,563357000,31450,31450,31450,31450,0
20250214,171400,563357000,31450,31450,31450,31450,0
20250214,171300,563357000,31450,31450,31450,31450,0
20250214,171200,563357000,31450,31450,31450,31450,0
20250214,171100,563357000,31450,31450,31450,31450,0
20250214,171000,563357000,31450,31450,31450,31450,0
20250214,170900,563357000,31450,31450,31450,31450,0
20250214,170800,563357000,31450,31450,31450,31450,0
20250214,170700,563357000,31450,31450,31450,31450,0
20250214,170600,563357000,31450,31450,31450,31450,0
20250214,170500,563357000,31450,31450,31450,31450,0
20250214,170400,563357000,31450,31450,31450,31450,0
20250214,170300,563357000,31450,31450,31450,31450,0
20250214,170200,563357000,31450,31450,31450,31450,0
20250214,170100,563357000,31450,31450,31450,31450,0
20250214,170000,563357000,31450,31450,31450,31450,0
20250214,165900,563357000,31450,31450,31450,31450,0
20250214,165800,563357000,31450,31450,31450,31450,0
20250214,165700,563357000,31450,31450,31450,31450,0
20250214,165600,563357000,31450,31450,31450,31450,0
20250214,165500,563357000,31450,31450,31450,31450,0
20250214,165400,563357000,31450,31450,31450,31450,0
20250214,165300,563357000,31450,31450,31450,31450,0
20250214,165200,563357000,31450,31450,31450,31450,0
20250214,165100,563357000,31450,31450,31450,31450,0
20250214,165000,563357000,31450,31450,31450,31450,0
20250214,164900,563357000,31450,31450,31450,31450,0
20250214,164800,563357000,31450,31450,31450,31450,321
20250214,164700,563357000,31450,31450,31450,31450,0
20250214,164600,563357000,31450,31450,31450,31450,0
20250214,164500,563357000,31450,31450,31450,31450,0
20250214,164400,563357000,31450,31450,31450,31450,0
20250214,164300,563357000,31450,31450,31450,31450,0
20250214,164200,563357000,31450,31450,31450,31450,0
20250214,164100,563357000,31450,31450,31450,31450,0
20250214,164000,563357000,31450,31450,31450,31450,0
20250214,163900,563357000,31450,31450,31450,31450,0
20250214,163800,563357000,31450,31450,31450,31450,0
20250214,163700,563357000,31450,31450,31450,31450,0
20250214,163600,563357000,31450,31450,31450,31450,0
20250214,163500,563357000,31450,31450,31450,31450,0
20250214,163400,563357000,31450,31450,31450,31450,0
20250214,163300,563357000,31450,31450,31450,31450,0
20250214,163200,563357000,31450,31450,31450,31450,0
20250214,163100,563357000,31450,31450,31450,31450,0
20250214,163000,563357000,31450,31450,31450,31450,0
20250214,162900,563357000,31450,31450,31450,31450,0
20250214,162800,563357000,31450,31450,31450,31450,0
20250214,162700,563357000,31450,31450,31450,31450,0
20250214,162600,563357000,31450,31450,31450,31450,0
20250214,162500,563357000,31450,31450,31450,31450,0
20250214,162400,563357000,31450,31450,31450,31450,0
20250214,162300,563357000,31450,31450,31450,31450,0
20250214,162200,563357000,31450,31450,31450,31450,0
20250214,162100,563357000,31450,31450,31450,31450,0
20250214,162000,563357000,31450,31450,31450,31450,0
20250214,161900,563357000,31450,31450,31450,31450,0
20250214,161800,563357000,31450,31450,31450,31450,321
20250214,161700,563357000,31450,31450,31450,31450,0
20250214,161600,563357000,31450,31450,31450,31450,0
20250214,161500,563357000,31450,31450,31450,31450,0
20250214,161400,563357000,31450,31450,31450,31450,0
20250214,161300,563357000,31450,31450,31450,31450,0
20250214,161200,563357000,31450,31450,31450,31450,0
20250214,161100,563357000,31450,31450,31450,31450,0
20250214,161000,563357000,31450,31450,31450,31450,0
20250214,160900,563357000,31450,31450,31450,31450,0
20250214,160800,563357000,31450,31450,31450,31450,0
20250214,160700,563357000,31450,31450,31450,31450,0
20250214,160600,563357000,31450,31450,31450,31450,0
20250214,160500,563357000,31450,31450,31450,31450,0
20250214,160400,563357000,31450,31450,31450,31450,0
20250214,160300,563357000,31450,31450,31450,31450,0
20250214,160200,563357000,31450,31450,31450,31450,0
20250214,160100,563357000,31450,31450,31450,31450,0
20250214,160000,563357000,31450,31450,31450,31450,0
20250214,155900,563357000,31450,31450,31450,31450,0
20250214,155800,563357000,31450,31450,31450,31450,0
20250214,155700,563357000,31450,31450,31450,31450,0
20250214,155600,563357000,31450,31450,31450,31450,0
20250214,155500,563357000,31450,31450,31450,31450,0
20250214,155400,563357000,31450,31450,31450,31450,0
20250214,155300,563357000,31450,31450,31450,31450,0
20250214,155200,563357000,31450,31450,31450,31450,0
20250214,155100,563357000,31450,31450,31450,31450,0
20250214,155000,563357000,31450,31450,31450,31450,0
20250214,154900,563357000,31450,31450,31450,31450,0
20250214,154800,563357000,31450,31450,31450,31450,321
20250214,154700,563357000,31450,31450,31450,31450,0
20250214,154600,563357000,31450,31450,31450,31450,0
20250214,154500,563357000,31450,31450,31450,31450,0
20250214,154400,563357000,31450,31450,31450,31450,0
20250214,154300,563357000,31450,31450,31450,31450,0
20250214,154200,563357000,31450,31450,31450,31450,0
20250214,154100,563357000,31450,31450,31450,31450,0
20250214,154000,563357000,31450,31450,31450,31450,0
20250214,153900,563357000,31450,31450,31450,31450,0
20250214,153800,563357000,31450,31450,31450,31450,0
20250214,153700,563357000,31450,31450,31450,31450,0
20250214,153600,563357000,31450,31450,31450,31450,0
20250214,153500,563357000,31450,31450,31450,31450,0
20250214,153400,563357000,31450,31450,31450,31450,0
20250214,153300,563357000,31450,31450,31450,31450,0
20250214,153200,563357000,31450,31450,31450,31450,0
20250214,153100,563357000,31450,31450,31450,31450,0
20250214,153000,563357000,31450,31450,31450,31450,321
20250214,152900,553261550,31250,31250,31250,31250,0
20250214,152800,553261550,31250,31250,31250,31250,0
20250214,152700,553261550,31250,31250,31250,31250,0
20250214,152600,553261550,31250,31250,31250,31250,0
20250214,152500,553261550,31250,31250,31250,31250,0
20250214,152400,553261550,31250,31250,31250,31250,0
20250214,152300,553261550,31250,31250,31250,31250,0
20250214,152200,553261550,31250,31250,31250,31250,0
20250214,152100,553261550,31250,31250,31250,31250,0
20250214,152000,553261550,31250,31250,31250,31250,0
20250214,151900,553261550,31250,31350,31350,31250,25
20250214,151800,552477900,31350,31350,31350,31350,5
20250214,151700,552321150,31350,31350,31350,31350,0
20250214,151600,552321150,31350,31350,31350,31350,0
20250214,151500,552321150,31350,31350,31350,31350,0
20250214,151400,552321150,31350,31350,31350,31350,0
20250214,151300,552321150,31350,31350,31350,31350,0
20250214,151200,552321150,31350,31300,31350,31300,53
20250214,151100,550662200,31300,31300,31300,31300,0
20250214,151000,550662200,31300,31200,31300,31200,2
20250214,150900,550599700,31300,31300,31300,31300,418
20250214,150800,537516300,31300,31300,31300,31300,0
20250214,150700,537516300,31300,31200,31300,31200,11
20250214,150600,537173000,31200,31200,31200,31200,5
20250214,150500,537017000,31300,31300,31300,31300,1
20250214,150400,536985700,31200,31200,31200,31200,0
20250214,150300,536985700,31200,31250,31250,31200,40
20250214,150200,535736200,31200,31200,31200,31200,0
20250214,150100,535736200,31200,31200,31200,31200,0
20250214,150000,535736200,31200,31200,31300,31200,11
20250214,145900,535392850,31250,31250,31250,31250,58
20250214,145800,533580350,31250,31250,31250,31250,0
20250214,145700,533580350,31250,31250,31250,31250,2
20250214,145600,533517850,31200,31200,31200,31200,4
20250214,145500,533393050,31200,31200,31200,31200,6
20250214,145400,533205850,31250,31250,31250,31250,38
20250214,145300,532018350,31250,31250,31250,31250,3
20250214,145200,531924600,31300,31300,31300,31300,0
20250214,145100,531924600,31300,31300,31300,31300,0
20250214,145000,531924600,31300,31300,31300,31300,0
20250214,144900,531924600,31300,31300,31300,31300,0
20250214,144800,531924600,31300,31300,31300,31300,0
20250214,144700,531924600,31300,31300,31300,31300,0
20250214,144600,531924600,31300,31300,31300,31300,0
20250214,144500,531924600,31300,31300,31300,31300,0
20250214,144400,531924600,31300,31300,31300,31300,276
20250214,144300,523285800,31300,31300,31300,31300,0
20250214,144200,523285800,31300,31300,31300,31300,63
20250214,144100,521313900,31300,31300,31300,31300,49
20250214,144000,519780200,31300,31300,31300,31300,0
20250214,143900,519780200,31300,31300,31300,31300,2
20250214,143800,519717600,31350,31350,31350,31350,0
20250214,143700,519717600,31350,31350,31350,31350,0
20250214,143600,519717600,31350,31350,31350,31350,2
20250214,143500,519654900,31350,31350,31350,31350,16
20250214,143400,519153300,31350,31350,31350,31350,12
20250214,143300,518777100,31400,31400,31400,31400,1
20250214,143200,518745700,31400,31400,31400,31400,0
20250214,143100,518745700,31400,31400,31400,31400,0
20250214,143000,518745700,31400,31400,31400,31400,0
20250214,142900,518745700,31400,31400,31400,31400,0
20250214,142800,518745700,31400,31400,31400,31400,0
20250214,142700,518745700,31400,31400,31400,31400,0
20250214,142600,518745700,31400,31400,31400,31400,0
20250214,142500,518745700,31400,31400,31400,31400,10
20250214,142400,518431700,31400,31400,31400,31400,0
20250214,142300,518431700,31400,31400,31400,31400,0
20250214,142200,518431700,31400,31400,31400,31400,0
20250214,142100,518431700,31400,31400,31400,31400,1
20250214,142000,518400300,31350,31350,31350,31350,0
20250214,141900,518400300,31350,31350,31350,31350,2
20250214,141800,518337600,31400,31400,31400,31400,0
20250214,141700,518337600,31400,31350,31400,31350,2
20250214,141600,518274850,31350,31350,31350,31350,0
20250214,141500,518274850,31350,31350,31350,31350,0
20250214,141400,518274850,31350,31350,31350,31350,3
20250214,141300,518180800,31350,31350,31350,31350,0
20250214,141200,518180800,31350,31450,31450,31350,107
20250214,141100,514821450,31400,31400,31400,31400,10
20250214,141000,514507450,31400,31400,31400,31400,0
20250214,140900,514507450,31400,31400,31400,31400,1
20250214,140800,514476050,31450,31450,31450,31450,4
20250214,140700,514350250,31400,31400,31400,31400,2
20250214,140600,514287450,31450,31450,31450,31450,0
20250214,140500,514287450,31450,31450,31450,31450,0
20250214,140400,514287450,31450,31350,31450,31350,224
20250214,140300,507251450,31350,31350,31350,31350,0
20250214,140200,507251450,31350,31350,31350,31350,0
20250214,140100,507251450,31350,31350,31350,31350,0
20250214,140000,507251450,31350,31350,31350,31350,0
20250214,135900,507251450,31350,31350,31350,31350,0
20250214,135800,507251450,31350,31350,31350,31350,0
20250214,135700,507251450,31350,31350,31350,31350,1
20250214,135600,507220100,31300,31300,31300,31300,4
20250214,135500,507094900,31400,31400,31400,31400,0
20250214,135400,507094900,31400,31400,31400,31400,0
20250214,135300,507094900,31400,31300,31400,31200,32
20250214,135200,506095300,31350,31400,31400,31350,2
20250214,135100,506032550,31350,31350,31350,31350,1
20250214,135000,506001200,31400,31400,31400,31400,1
20250214,134900,505969800,31400,31400,31400,31400,1
20250214,134800,505938400,31300,31300,31300,31300,0
20250214,134700,505938400,31300,31300,31300,31300,0
20250214,134600,505938400,31300,31350,31350,31300,17
20250214,134500,505406200,31400,31400,31400,31400,0
20250214,134400,505406200,31400,31400,31400,31400,0
20250214,134300,505406200,31400,31400,31400,31400,0
20250214,134200,505406200,31400,31400,31400,31400,1
20250214,134100,505374800,31300,31300,31300,31300,0
20250214,134000,505374800,31300,31300,31300,31300,61
20250214,133900,503465500,31300,31400,31450,31300,247
20250214,133800,495702850,31400,31400,31400,31400,32
20250214,133700,494698050,31400,31400,31400,31400,10
20250214,133600,494384050,31400,31400,31400,31400,0
20250214,133500,494384050,31400,31400,31400,31400,0
20250214,133400,494384050,31400,31400,31400,31400,470
20250214,133300,479626050,31400,31350,31400,31350,80
20250214,133200,477114100,31300,31300,31300,31300,0
20250214,133100,477114100,31300,31350,31350,31300,201
20250214,133000,470812800,31300,31200,31300,31200,403
20250214,132900,458207400,31200,31200,31250,31100,586
20250214,132800,439924250,31300,31300,31300,31300,0
20250214,132700,439924250,31300,31300,31300,31300,4
20250214,132600,439799050,31300,31300,31300,31300,0
20250214,132500,439799050,31300,31300,31300,31300,0
20250214,132400,439799050,31300,31300,31300,31300,5
20250214,132300,439642550,31300,31300,31300,31300,0
20250214,132200,439642550,31300,31300,31300,31300,0
20250214,132100,439642550,31300,31300,31300,31300,1
20250214,132000,439611250,31300,31300,31300,31300,0
20250214,131900,439611250,31300,31300,31300,31300,2
20250214,131800,439548650,31200,31200,31200,31200,1
20250214,131700,439517450,31300,31300,31300,31300,10
20250214,131600,439204450,31200,31200,31200,31200,6
20250214,131500,439017250,31350,31350,31350,31350,1
20250214,131400,438985900,31350,31350,31350,31350,0
20250214,131300,438985900,31350,31350,31350,31350,0
20250214,131200,438985900,31350,31350,31350,31350,0
20250214,131100,438985900,31350,31350,31350,31350,1
20250214,131000,438954550,31350,31350,31350,31350,0
20250214,130900,438954550,31350,31350,31350,31350,0
20250214,130800,438954550,31350,31350,31350,31350,0
20250214,130700,438954550,31350,31350,31350,31350,0
20250214,130600,438954550,31350,31350,31350,31350,0
20250214,130500,438954550,31350,31350,31350,31350,0
20250214,130400,438954550,31350,31350,31350,31350,0
20250214,130300,438954550,31350,31300,31350,31300,159
20250214,130200,433969950,31200,31200,31200,31200,0
20250214,130100,433969950,31200,31250,31250,31200,500
20250214,130000,418355850,31350,31250,31350,31250,2
20250214,125900,418293250,31300,31300,31300,31300,0
20250214,125800,418293250,31300,31300,31300,31300,0
20250214,125700,418293250,31300,31300,31300,31300,2
20250214,125600,418230650,31250,31250,31250,31250,0
20250214,125500,418230650,31250,31300,31300,31250,2
20250214,125400,418168100,31300,31300,31300,31300,0
20250214,125300,418168100,31300,31300,31300,31300,0
20250214,125200,418168100,31300,31300,31300,31300,0
20250214,125100,418168100,31300,31300,31300,31300,0
20250214,125000,418168100,31300,31250,31300,31250,3
20250214,124900,418074300,31300,31300,31300,31300,21
20250214,124800,417417000,31300,31300,31300,31300,0
20250214,124700,417417000,31300,31300,31300,31300,0
20250214,124600,417417000,31300,31300,31300,31300,7
20250214,124500,417197900,31300,31300,31300,31300,0
20250214,124400,417197900,31300,31300,31300,31300,15
20250214,124300,416728400,31300,31300,31300,31300,0
20250214,124200,416728400,31300,31300,31300,31300,0
20250214,124100,416728400,31300,31300,31300,31300,63
20250214,124000,414756500,31300,31300,31300,31300,9
20250214,123900,414474800,31300,31300,31300,31300,0
20250214,123800,414474800,31300,31300,31300,31300,0
20250214,123700,414474800,31300,31300,31300,31300,5
20250214,123600,414318300,31300,31250,31300,31250,98
20250214,123500,411251150,31250,31250,31250,31250,0
20250214,123400,411251150,31250,31250,31250,31250,10
20250214,123300,410938650,31250,31250,31300,31250,5
20250214,123200,410782300,31300,31300,31300,31300,0
20250214,123100,410782300,31300,31250,31300,31250,11
20250214,123000,410438200,31300,31300,31300,31300,0
20250214,122900,410438200,31300,31250,31300,31250,3
20250214,122800,410344350,31300,31300,31300,31300,2
20250214,122700,410281750,31250,31300,31300,31250,2
20250214,122600,410219200,31300,31300,31300,31300,0
20250214,122500,410219200,31300,31300,31300,31300,0
20250214,122400,410219200,31300,31300,31300,31300,0
20250214,122300,410219200,31300,31300,31300,31300,0
20250214,122200,410219200,31300,31300,31300,31300,0
20250214,122100,410219200,31300,31300,31300,31300,0
20250214,122000,410219200,31300,31250,31300,31250,13
20250214,121900,409812450,31300,31300,31300,31300,0
20250214,121800,409812450,31300,31300,31300,31300,0
20250214,121700,409812450,31300,31300,31300,31300,0
20250214,121600,409812450,31300,31250,31300,31250,12
20250214,121500,409437350,31300,31250,31300,31250,27
20250214,121400,408593550,31250,31250,31250,31250,70
20250214,121300,406406050,31250,31250,31250,31250,0
20250214,121200,406406050,31250,31250,31250,31250,16
20250214,121100,405906050,31300,31250,31300,31250,113
20250214,121000,402374750,31250,31250,31250,31250,0
20250214,120900,402374750,31250,31250,31250,31250,1
20250214,120800,402343500,31250,31250,31250,31250,0
20250214,120700,402343500,31250,31250,31250,31250,0
20250214,120600,402343500,31250,31250,31250,31250,0
20250214,120500,402343500,31250,31250,31250,31250,0
20250214,120400,402343500,31250,31200,31250,31200,395
20250214,120300,390018650,31250,31250,31250,31250,32
20250214,120200,389018650,31300,31300,31300,31300,0
20250214,120100,389018650,31300,31300,31300,31300,0
20250214,120000,389018650,31300,31300,31300,31300,10
20250214,115900,388705650,31300,31300,31300,31300,0
20250214,115800,388705650,31300,31250,31300,31250,3
20250214,115700,388611800,31300,31300,31300,31300,2
20250214,115600,388549200,31250,31200,31250,31200,75
20250214,115500,386205500,31200,31200,31200,31200,1
20250214,115400,386174300,31250,31250,31250,31250,0
20250214,115300,386174300,31250,31200,31250,31200,39
20250214,115200,384957400,31250,31200,31250,31200,69
20250214,115100,382804400,31250,31200,31250,31200,398
20250214,115000,370386450,31200,31250,31250,31200,552
20250214,114900,353158950,31350,31350,31350,31350,77
20250214,114800,350745000,31350,31400,31400,31350,185
20250214,114700,344942750,31400,31400,31400,31350,15
20250214,114600,344472350,31350,31200,31350,31200,1721
20250214,114500,290769750,31050,31150,31200,31050,701
20250214,114400,268906450,31100,31100,31100,31100,40
20250214,114300,267662450,31050,31050,31050,31050,11
20250214,114200,267320900,31050,31100,31100,31050,30
20250214,114100,266389350,31050,31000,31050,31000,233
20250214,114000,259155100,31000,31000,31000,31000,0
20250214,113900,259155100,31000,31000,31000,31000,160
20250214,113800,254195100,31000,30950,31000,30950,100
20250214,113700,251100050,31000,30900,31000,30900,3
20250214,113600,251007250,30950,30950,30950,30950,0
20250214,113500,251007250,30950,30950,30950,30950,12
20250214,113400,250635850,31050,31050,31050,31050,0
20250214,113300,250635850,31050,31050,31050,31050,0
20250214,113200,250635850,31050,31050,31050,31050,0
20250214,113100,250635850,31050,31000,31050,31000,11
20250214,113000,250294800,31000,31000,31000,31000,0
20250214,112900,250294800,31000,31000,31000,31000,0
20250214,112800,250294800,31000,31000,31000,31000,0
20250214,112700,250294800,31000,31000,31000,31000,20
20250214,112600,249674800,31000,31000,31000,31000,10
20250214,112500,249364800,31000,31000,31000,31000,0
20250214,112400,249364800,31000,31000,31050,31000,1034
20250214,112300,217271700,31000,31000,31000,31000,0
20250214,112200,217271700,31000,31000,31000,31000,1
20250214,112100,217240700,30850,30850,30850,30850,2
20250214,112000,217179000,30850,30900,31000,30850,8
20250214,111900,216932000,30900,30950,31000,30900,124
20250214,111800,213095750,30950,30950,30950,30950,0
20250214,111700,213095750,30950,30950,30950,30950,30
20250214,111600,212167250,30950,30950,30950,30950,0
20250214,111500,212167250,30950,30950,30950,30950,0
20250214,111400,212167250,30950,30950,30950,30950,0
20250214,111300,212167250,30950,30950,30950,30950,0
20250214,111200,212167250,30950,30950,30950,30950,0
20250214,111100,212167250,30950,30950,30950,30950,10
20250214,111000,211857750,30950,30950,30950,30950,212
20250214,110900,205296350,30950,30900,30950,30900,16
20250214,110800,204801900,30950,30900,30950,30900,27
20250214,110700,203967550,30900,30850,30900,30850,583
20250214,110600,185975000,30850,30850,30850,30850,0
20250214,110500,185975000,30850,30850,30850,30850,2
20250214,110400,185913300,30800,30800,30800,30800,0
20250214,110300,185913300,30800,30800,30800,30800,0
20250214,110200,185913300,30800,30800,30800,30800,0
20250214,110100,185913300,30800,30800,30800,30800,8
20250214,110000,185666900,30700,30700,30700,30700,1
20250214,105900,185636200,30800,30800,30800,30800,0
20250214,105800,185636200,30800,30800,30800,30800,400
20250214,105700,173316200,30800,30800,30800,30800,0
20250214,105600,173316200,30800,30800,30800,30800,212
20250214,105500,166786600,30800,30800,30800,30800,0
20250214,105400,166786600,30800,30800,30800,30800,0
20250214,105300,166786600,30800,30800,30800,30800,0
20250214,105200,166786600,30800,30800,30800,30800,1
20250214,105100,166755800,30800,30750,30800,30750,10
20250214,105000,166447850,30800,30750,30800,30750,163
20250214,104900,161435550,30750,30750,30750,30750,1
20250214,104800,161404800,30800,30800,30800,30800,0
20250214,104700,161404800,30800,30800,30800,30800,0
20250214,104600,161404800,30800,30750,30800,30750,19
20250214,104500,160820050,30800,30800,30800,30800,0
20250214,104400,160820050,30800,30800,30800,30800,1
20250214,104300,160789250,30750,30750,30750,30750,2
20250214,104200,160727750,30800,30750,30800,30750,52
20250214,104100,159126200,30700,30700,30700,30700,25
20250214,104000,158358700,30700,30700,30700,30700,1
20250214,103900,158328000,30800,30800,30800,30800,1
20250214,103800,158297200,30700,30700,30700,30700,10
20250214,103700,157990200,30800,30800,30800,30800,0
20250214,103600,157990200,30800,30800,30800,30800,4
20250214,103500,157867000,30800,30800,30800,30800,0
20250214,103400,157867000,30800,30800,30800,30800,2
20250214,103300,157805400,30700,30750,30850,30700,197
20250214,103200,151743500,30750,30750,30750,30750,0
20250214,103100,151743500,30750,30750,30750,30750,1
20250214,103000,151712750,30750,30750,30750,30750,0
20250214,102900,151712750,30750,30750,30750,30750,0
20250214,102800,151712750,30750,30750,30750,30750,0
20250214,102700,151712750,30750,30750,30750,30750,0
20250214,102600,151712750,30750,30700,30750,30700,51
20250214,102500,150147000,30700,30700,30700,30700,0
20250214,102400,150147000,30700,30700,30700,30700,0
20250214,102300,150147000,30700,30750,30750,30700,2
20250214,102200,150085550,30700,30700,30700,30700,2
20250214,102100,150024150,30700,30700,30700,30700,8
20250214,102000,149778550,30750,30750,30750,30750,0
20250214,101900,149778550,30750,30750,30750,30750,0
20250214,101800,149778550,30750,30750,30750,30750,5
20250214,101700,149624800,30750,30750,30750,30750,1
20250214,101600,149594050,30750,30750,30750,30750,81
20250214,101500,147103300,30750,30700,30750,30700,2
20250214,101400,147041850,30700,30700,30700,30700,0
20250214,101300,147041850,30700,30700,30700,30700,15
20250214,101200,146581350,30750,30750,30750,30750,0
20250214,101100,146581350,30750,30700,30750,30700,567
20250214,101000,129174400,30600,30600,30600,30600,49
20250214,100900,127675000,30600,30600,30600,30600,0
20250214,100800,127675000,30600,30600,30600,30600,1
20250214,100700,127644400,30600,30600,30600,30600,21
20250214,100600,127001800,30800,30800,30800,30600,86
20250214,100500,124369150,30700,30700,30700,30700,100
20250214,100400,121299150,30700,30600,30700,30600,21
20250214,100300,120656350,30700,30700,30700,30700,50
20250214,100200,119121350,30600,30600,30600,30600,0
20250214,100100,119121350,30600,30600,30600,30600,2
20250214,100000,119060150,30700,30600,30700,30600,9
20250214,095900,118783950,30600,30600,30600,30600,0
20250214,095800,118783950,30600,30600,30600,30600,1
20250214,095700,118753350,30600,30600,30600,30600,2
20250214,095600,118692150,30600,30600,30600,30600,5
20250214,095500,118539150,30600,30600,30600,30600,7
20250214,095400,118324950,30800,30700,30800,30700,4
20250214,095300,118201850,30800,30700,30800,30700,2
20250214,095200,118140350,30600,30700,30700,30600,171
20250214,095100,112890750,30750,30750,30750,30750,2
20250214,095000,112829250,30600,30700,30700,30600,86
20250214,094900,110193550,30650,30650,30650,30650,26
20250214,094800,109396650,30600,30550,30600,30550,20
20250214,094700,108784850,30600,30500,30600,30500,232
20250214,094600,101690800,30550,30500,30550,30500,10
20250214,094500,101385750,30500,30500,30500,30500,6
20250214,094400,101202750,30550,30500,30550,30500,1366
20250214,094300,59498000,30500,30450,30500,30450,16
20250214,094200,59010250,30500,30450,30500,30450,4
20250214,094100,58888400,30450,30400,30450,30400,54
20250214,094000,57244150,30500,30350,30500,30350,890
20250214,093900,30183550,30350,30350,30350,30350,0
20250214,093800,30183550,30350,30350,30350,30350,0
20250214,093700,30183550,30350,30300,30350,30300,13
20250214,093600,29789150,30300,30300,30300,30300,0
20250214,093500,29789150,30300,30300,30300,30300,46
20250214,093400,28395350,30300,30300,30300,30300,306
20250214,093300,19123550,30300,30250,30300,30250,155
20250214,093200,14434750,30250,30250,30250,30250,0
20250214,093100,14434750,30250,30250,30250,30250,0
20250214,093000,14434750,30250,30250,30250,30250,1
20250214,092900,14404500,30250,30250,30250,30250,2
20250214,092800,14344000,30250,30250,30250,30250,0
20250214,092700,14344000,30250,30250,30250,30250,1
20250214,092600,14313750,30200,30200,30200,30200,47
20250214,092500,12894350,30150,30150,30150,30150,0
20250214,092400,12894350,30150,30150,30150,30150,0
20250214,092300,12894350,30150,30150,30150,30150,30
20250214,092200,11989850,30150,30200,30200,30150,20
20250214,092100,11386800,30150,30150,30150,30150,30
20250214,092000,10482300,30150,30150,30150,30150,0
20250214,091900,10482300,30150,30150,30150,30150,0
20250214,091800,10482300,30150,30150,30150,30150,37
20250214,091700,9366750,30150,30150,30150,30150,0
20250214,091600,9366750,30150,30150,30150,30150,13
20250214,091500,8974800,30200,30150,30200,30150,15
20250214,091400,8521950,30200,30200,30200,30200,39
20250214,091300,7344150,30200,30200,30200,30200,0
20250214,091200,7344150,30200,30200,30200,30200,0
20250214,091100,7344150,30200,30200,30200,30200,5
20250214,091000,7193150,30200,30200,30200,30200,0
20250214,090900,7193150,30200,30200,30200,30200,13
20250214,090800,6800550,30200,30200,30200,30200,0
20250214,090700,6800550,30200,30200,30200,30200,0
20250214,090600,6800550,30200,30200,30200,30200,1
20250214,090500,6770350,30250,30200,30250,30200,2
20250214,090400,6709900,30250,30200,30250,30200,200
20250214,090300,660200,30200,30200,30200,30200,0
20250214,090200,660200,30200,30200,30200,30200,0
20250214,090100,660200,30200,30200,30200,30200,1
20250214,090000,630000,30000,30000,30000,30000,21
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 194800 563357000 31450 31450 31450 31450 321
3 20250214 194700 563357000 31450 31450 31450 31450 0
4 20250214 194600 563357000 31450 31450 31450 31450 0
5 20250214 194500 563357000 31450 31450 31450 31450 0
6 20250214 194400 563357000 31450 31450 31450 31450 0
7 20250214 194300 563357000 31450 31450 31450 31450 0
8 20250214 194200 563357000 31450 31450 31450 31450 0
9 20250214 194100 563357000 31450 31450 31450 31450 0
10 20250214 194000 563357000 31450 31450 31450 31450 0
11 20250214 193900 563357000 31450 31450 31450 31450 0
12 20250214 193800 563357000 31450 31450 31450 31450 0
13 20250214 193700 563357000 31450 31450 31450 31450 0
14 20250214 193600 563357000 31450 31450 31450 31450 0
15 20250214 193500 563357000 31450 31450 31450 31450 0
16 20250214 193400 563357000 31450 31450 31450 31450 0
17 20250214 193300 563357000 31450 31450 31450 31450 0
18 20250214 193200 563357000 31450 31450 31450 31450 0
19 20250214 193100 563357000 31450 31450 31450 31450 0
20 20250214 193000 563357000 31450 31450 31450 31450 0
21 20250214 192900 563357000 31450 31450 31450 31450 0
22 20250214 192800 563357000 31450 31450 31450 31450 0
23 20250214 192700 563357000 31450 31450 31450 31450 0
24 20250214 192600 563357000 31450 31450 31450 31450 0
25 20250214 192500 563357000 31450 31450 31450 31450 0
26 20250214 192400 563357000 31450 31450 31450 31450 0
27 20250214 192300 563357000 31450 31450 31450 31450 0
28 20250214 192200 563357000 31450 31450 31450 31450 0
29 20250214 192100 563357000 31450 31450 31450 31450 0
30 20250214 192000 563357000 31450 31450 31450 31450 0
31 20250214 191900 563357000 31450 31450 31450 31450 0
32 20250214 191800 563357000 31450 31450 31450 31450 321
33 20250214 191700 563357000 31450 31450 31450 31450 0
34 20250214 191600 563357000 31450 31450 31450 31450 0
35 20250214 191500 563357000 31450 31450 31450 31450 0
36 20250214 191400 563357000 31450 31450 31450 31450 0
37 20250214 191300 563357000 31450 31450 31450 31450 0
38 20250214 191200 563357000 31450 31450 31450 31450 0
39 20250214 191100 563357000 31450 31450 31450 31450 0
40 20250214 191000 563357000 31450 31450 31450 31450 0
41 20250214 190900 563357000 31450 31450 31450 31450 0
42 20250214 190800 563357000 31450 31450 31450 31450 0
43 20250214 190700 563357000 31450 31450 31450 31450 0
44 20250214 190600 563357000 31450 31450 31450 31450 0
45 20250214 190500 563357000 31450 31450 31450 31450 0
46 20250214 190400 563357000 31450 31450 31450 31450 0
47 20250214 190300 563357000 31450 31450 31450 31450 0
48 20250214 190200 563357000 31450 31450 31450 31450 0
49 20250214 190100 563357000 31450 31450 31450 31450 0
50 20250214 190000 563357000 31450 31450 31450 31450 0
51 20250214 185900 563357000 31450 31450 31450 31450 0
52 20250214 185800 563357000 31450 31450 31450 31450 0
53 20250214 185700 563357000 31450 31450 31450 31450 0
54 20250214 185600 563357000 31450 31450 31450 31450 0
55 20250214 185500 563357000 31450 31450 31450 31450 0
56 20250214 185400 563357000 31450 31450 31450 31450 0
57 20250214 185300 563357000 31450 31450 31450 31450 0
58 20250214 185200 563357000 31450 31450 31450 31450 0
59 20250214 185100 563357000 31450 31450 31450 31450 0
60 20250214 185000 563357000 31450 31450 31450 31450 0
61 20250214 184900 563357000 31450 31450 31450 31450 0
62 20250214 184800 563357000 31450 31450 31450 31450 321
63 20250214 184700 563357000 31450 31450 31450 31450 0
64 20250214 184600 563357000 31450 31450 31450 31450 0
65 20250214 184500 563357000 31450 31450 31450 31450 0
66 20250214 184400 563357000 31450 31450 31450 31450 0
67 20250214 184300 563357000 31450 31450 31450 31450 0
68 20250214 184200 563357000 31450 31450 31450 31450 0
69 20250214 184100 563357000 31450 31450 31450 31450 0
70 20250214 184000 563357000 31450 31450 31450 31450 0
71 20250214 183900 563357000 31450 31450 31450 31450 0
72 20250214 183800 563357000 31450 31450 31450 31450 0
73 20250214 183700 563357000 31450 31450 31450 31450 0
74 20250214 183600 563357000 31450 31450 31450 31450 0
75 20250214 183500 563357000 31450 31450 31450 31450 0
76 20250214 183400 563357000 31450 31450 31450 31450 0
77 20250214 183300 563357000 31450 31450 31450 31450 0
78 20250214 183200 563357000 31450 31450 31450 31450 0
79 20250214 183100 563357000 31450 31450 31450 31450 0
80 20250214 183000 563357000 31450 31450 31450 31450 0
81 20250214 182900 563357000 31450 31450 31450 31450 0
82 20250214 182800 563357000 31450 31450 31450 31450 0
83 20250214 182700 563357000 31450 31450 31450 31450 0
84 20250214 182600 563357000 31450 31450 31450 31450 0
85 20250214 182500 563357000 31450 31450 31450 31450 0
86 20250214 182400 563357000 31450 31450 31450 31450 0
87 20250214 182300 563357000 31450 31450 31450 31450 0
88 20250214 182200 563357000 31450 31450 31450 31450 0
89 20250214 182100 563357000 31450 31450 31450 31450 0
90 20250214 182000 563357000 31450 31450 31450 31450 0
91 20250214 181900 563357000 31450 31450 31450 31450 0
92 20250214 181800 563357000 31450 31450 31450 31450 321
93 20250214 181700 563357000 31450 31450 31450 31450 0
94 20250214 181600 563357000 31450 31450 31450 31450 0
95 20250214 181500 563357000 31450 31450 31450 31450 0
96 20250214 181400 563357000 31450 31450 31450 31450 0
97 20250214 181300 563357000 31450 31450 31450 31450 0
98 20250214 181200 563357000 31450 31450 31450 31450 0
99 20250214 181100 563357000 31450 31450 31450 31450 0
100 20250214 181000 563357000 31450 31450 31450 31450 0
101 20250214 180900 563357000 31450 31450 31450 31450 0
102 20250214 180800 563357000 31450 31450 31450 31450 0
103 20250214 180700 563357000 31450 31450 31450 31450 0
104 20250214 180600 563357000 31450 31450 31450 31450 0
105 20250214 180500 563357000 31450 31450 31450 31450 0
106 20250214 180400 563357000 31450 31450 31450 31450 0
107 20250214 180300 563357000 31450 31450 31450 31450 0
108 20250214 180200 563357000 31450 31450 31450 31450 0
109 20250214 180100 563357000 31450 31450 31450 31450 0
110 20250214 180000 563357000 31450 31450 31450 31450 0
111 20250214 175900 563357000 31450 31450 31450 31450 0
112 20250214 175800 563357000 31450 31450 31450 31450 0
113 20250214 175700 563357000 31450 31450 31450 31450 0
114 20250214 175600 563357000 31450 31450 31450 31450 0
115 20250214 175500 563357000 31450 31450 31450 31450 0
116 20250214 175400 563357000 31450 31450 31450 31450 0
117 20250214 175300 563357000 31450 31450 31450 31450 0
118 20250214 175200 563357000 31450 31450 31450 31450 0
119 20250214 175100 563357000 31450 31450 31450 31450 0
120 20250214 175000 563357000 31450 31450 31450 31450 0
121 20250214 174900 563357000 31450 31450 31450 31450 0
122 20250214 174800 563357000 31450 31450 31450 31450 321
123 20250214 174700 563357000 31450 31450 31450 31450 0
124 20250214 174600 563357000 31450 31450 31450 31450 0
125 20250214 174500 563357000 31450 31450 31450 31450 0
126 20250214 174400 563357000 31450 31450 31450 31450 0
127 20250214 174300 563357000 31450 31450 31450 31450 0
128 20250214 174200 563357000 31450 31450 31450 31450 0
129 20250214 174100 563357000 31450 31450 31450 31450 0
130 20250214 174000 563357000 31450 31450 31450 31450 0
131 20250214 173900 563357000 31450 31450 31450 31450 0
132 20250214 173800 563357000 31450 31450 31450 31450 0
133 20250214 173700 563357000 31450 31450 31450 31450 0
134 20250214 173600 563357000 31450 31450 31450 31450 0
135 20250214 173500 563357000 31450 31450 31450 31450 0
136 20250214 173400 563357000 31450 31450 31450 31450 0
137 20250214 173300 563357000 31450 31450 31450 31450 0
138 20250214 173200 563357000 31450 31450 31450 31450 0
139 20250214 173100 563357000 31450 31450 31450 31450 0
140 20250214 173000 563357000 31450 31450 31450 31450 0
141 20250214 172900 563357000 31450 31450 31450 31450 0
142 20250214 172800 563357000 31450 31450 31450 31450 0
143 20250214 172700 563357000 31450 31450 31450 31450 0
144 20250214 172600 563357000 31450 31450 31450 31450 0
145 20250214 172500 563357000 31450 31450 31450 31450 0
146 20250214 172400 563357000 31450 31450 31450 31450 0
147 20250214 172300 563357000 31450 31450 31450 31450 0
148 20250214 172200 563357000 31450 31450 31450 31450 0
149 20250214 172100 563357000 31450 31450 31450 31450 0
150 20250214 172000 563357000 31450 31450 31450 31450 0
151 20250214 171900 563357000 31450 31450 31450 31450 0
152 20250214 171800 563357000 31450 31450 31450 31450 321
153 20250214 171700 563357000 31450 31450 31450 31450 0
154 20250214 171600 563357000 31450 31450 31450 31450 0
155 20250214 171500 563357000 31450 31450 31450 31450 0
156 20250214 171400 563357000 31450 31450 31450 31450 0
157 20250214 171300 563357000 31450 31450 31450 31450 0
158 20250214 171200 563357000 31450 31450 31450 31450 0
159 20250214 171100 563357000 31450 31450 31450 31450 0
160 20250214 171000 563357000 31450 31450 31450 31450 0
161 20250214 170900 563357000 31450 31450 31450 31450 0
162 20250214 170800 563357000 31450 31450 31450 31450 0
163 20250214 170700 563357000 31450 31450 31450 31450 0
164 20250214 170600 563357000 31450 31450 31450 31450 0
165 20250214 170500 563357000 31450 31450 31450 31450 0
166 20250214 170400 563357000 31450 31450 31450 31450 0
167 20250214 170300 563357000 31450 31450 31450 31450 0
168 20250214 170200 563357000 31450 31450 31450 31450 0
169 20250214 170100 563357000 31450 31450 31450 31450 0
170 20250214 170000 563357000 31450 31450 31450 31450 0
171 20250214 165900 563357000 31450 31450 31450 31450 0
172 20250214 165800 563357000 31450 31450 31450 31450 0
173 20250214 165700 563357000 31450 31450 31450 31450 0
174 20250214 165600 563357000 31450 31450 31450 31450 0
175 20250214 165500 563357000 31450 31450 31450 31450 0
176 20250214 165400 563357000 31450 31450 31450 31450 0
177 20250214 165300 563357000 31450 31450 31450 31450 0
178 20250214 165200 563357000 31450 31450 31450 31450 0
179 20250214 165100 563357000 31450 31450 31450 31450 0
180 20250214 165000 563357000 31450 31450 31450 31450 0
181 20250214 164900 563357000 31450 31450 31450 31450 0
182 20250214 164800 563357000 31450 31450 31450 31450 321
183 20250214 164700 563357000 31450 31450 31450 31450 0
184 20250214 164600 563357000 31450 31450 31450 31450 0
185 20250214 164500 563357000 31450 31450 31450 31450 0
186 20250214 164400 563357000 31450 31450 31450 31450 0
187 20250214 164300 563357000 31450 31450 31450 31450 0
188 20250214 164200 563357000 31450 31450 31450 31450 0
189 20250214 164100 563357000 31450 31450 31450 31450 0
190 20250214 164000 563357000 31450 31450 31450 31450 0
191 20250214 163900 563357000 31450 31450 31450 31450 0
192 20250214 163800 563357000 31450 31450 31450 31450 0
193 20250214 163700 563357000 31450 31450 31450 31450 0
194 20250214 163600 563357000 31450 31450 31450 31450 0
195 20250214 163500 563357000 31450 31450 31450 31450 0
196 20250214 163400 563357000 31450 31450 31450 31450 0
197 20250214 163300 563357000 31450 31450 31450 31450 0
198 20250214 163200 563357000 31450 31450 31450 31450 0
199 20250214 163100 563357000 31450 31450 31450 31450 0
200 20250214 163000 563357000 31450 31450 31450 31450 0
201 20250214 162900 563357000 31450 31450 31450 31450 0
202 20250214 162800 563357000 31450 31450 31450 31450 0
203 20250214 162700 563357000 31450 31450 31450 31450 0
204 20250214 162600 563357000 31450 31450 31450 31450 0
205 20250214 162500 563357000 31450 31450 31450 31450 0
206 20250214 162400 563357000 31450 31450 31450 31450 0
207 20250214 162300 563357000 31450 31450 31450 31450 0
208 20250214 162200 563357000 31450 31450 31450 31450 0
209 20250214 162100 563357000 31450 31450 31450 31450 0
210 20250214 162000 563357000 31450 31450 31450 31450 0
211 20250214 161900 563357000 31450 31450 31450 31450 0
212 20250214 161800 563357000 31450 31450 31450 31450 321
213 20250214 161700 563357000 31450 31450 31450 31450 0
214 20250214 161600 563357000 31450 31450 31450 31450 0
215 20250214 161500 563357000 31450 31450 31450 31450 0
216 20250214 161400 563357000 31450 31450 31450 31450 0
217 20250214 161300 563357000 31450 31450 31450 31450 0
218 20250214 161200 563357000 31450 31450 31450 31450 0
219 20250214 161100 563357000 31450 31450 31450 31450 0
220 20250214 161000 563357000 31450 31450 31450 31450 0
221 20250214 160900 563357000 31450 31450 31450 31450 0
222 20250214 160800 563357000 31450 31450 31450 31450 0
223 20250214 160700 563357000 31450 31450 31450 31450 0
224 20250214 160600 563357000 31450 31450 31450 31450 0
225 20250214 160500 563357000 31450 31450 31450 31450 0
226 20250214 160400 563357000 31450 31450 31450 31450 0
227 20250214 160300 563357000 31450 31450 31450 31450 0
228 20250214 160200 563357000 31450 31450 31450 31450 0
229 20250214 160100 563357000 31450 31450 31450 31450 0
230 20250214 160000 563357000 31450 31450 31450 31450 0
231 20250214 155900 563357000 31450 31450 31450 31450 0
232 20250214 155800 563357000 31450 31450 31450 31450 0
233 20250214 155700 563357000 31450 31450 31450 31450 0
234 20250214 155600 563357000 31450 31450 31450 31450 0
235 20250214 155500 563357000 31450 31450 31450 31450 0
236 20250214 155400 563357000 31450 31450 31450 31450 0
237 20250214 155300 563357000 31450 31450 31450 31450 0
238 20250214 155200 563357000 31450 31450 31450 31450 0
239 20250214 155100 563357000 31450 31450 31450 31450 0
240 20250214 155000 563357000 31450 31450 31450 31450 0
241 20250214 154900 563357000 31450 31450 31450 31450 0
242 20250214 154800 563357000 31450 31450 31450 31450 321
243 20250214 154700 563357000 31450 31450 31450 31450 0
244 20250214 154600 563357000 31450 31450 31450 31450 0
245 20250214 154500 563357000 31450 31450 31450 31450 0
246 20250214 154400 563357000 31450 31450 31450 31450 0
247 20250214 154300 563357000 31450 31450 31450 31450 0
248 20250214 154200 563357000 31450 31450 31450 31450 0
249 20250214 154100 563357000 31450 31450 31450 31450 0
250 20250214 154000 563357000 31450 31450 31450 31450 0
251 20250214 153900 563357000 31450 31450 31450 31450 0
252 20250214 153800 563357000 31450 31450 31450 31450 0
253 20250214 153700 563357000 31450 31450 31450 31450 0
254 20250214 153600 563357000 31450 31450 31450 31450 0
255 20250214 153500 563357000 31450 31450 31450 31450 0
256 20250214 153400 563357000 31450 31450 31450 31450 0
257 20250214 153300 563357000 31450 31450 31450 31450 0
258 20250214 153200 563357000 31450 31450 31450 31450 0
259 20250214 153100 563357000 31450 31450 31450 31450 0
260 20250214 153000 563357000 31450 31450 31450 31450 321
261 20250214 152900 553261550 31250 31250 31250 31250 0
262 20250214 152800 553261550 31250 31250 31250 31250 0
263 20250214 152700 553261550 31250 31250 31250 31250 0
264 20250214 152600 553261550 31250 31250 31250 31250 0
265 20250214 152500 553261550 31250 31250 31250 31250 0
266 20250214 152400 553261550 31250 31250 31250 31250 0
267 20250214 152300 553261550 31250 31250 31250 31250 0
268 20250214 152200 553261550 31250 31250 31250 31250 0
269 20250214 152100 553261550 31250 31250 31250 31250 0
270 20250214 152000 553261550 31250 31250 31250 31250 0
271 20250214 151900 553261550 31250 31350 31350 31250 25
272 20250214 151800 552477900 31350 31350 31350 31350 5
273 20250214 151700 552321150 31350 31350 31350 31350 0
274 20250214 151600 552321150 31350 31350 31350 31350 0
275 20250214 151500 552321150 31350 31350 31350 31350 0
276 20250214 151400 552321150 31350 31350 31350 31350 0
277 20250214 151300 552321150 31350 31350 31350 31350 0
278 20250214 151200 552321150 31350 31300 31350 31300 53
279 20250214 151100 550662200 31300 31300 31300 31300 0
280 20250214 151000 550662200 31300 31200 31300 31200 2
281 20250214 150900 550599700 31300 31300 31300 31300 418
282 20250214 150800 537516300 31300 31300 31300 31300 0
283 20250214 150700 537516300 31300 31200 31300 31200 11
284 20250214 150600 537173000 31200 31200 31200 31200 5
285 20250214 150500 537017000 31300 31300 31300 31300 1
286 20250214 150400 536985700 31200 31200 31200 31200 0
287 20250214 150300 536985700 31200 31250 31250 31200 40
288 20250214 150200 535736200 31200 31200 31200 31200 0
289 20250214 150100 535736200 31200 31200 31200 31200 0
290 20250214 150000 535736200 31200 31200 31300 31200 11
291 20250214 145900 535392850 31250 31250 31250 31250 58
292 20250214 145800 533580350 31250 31250 31250 31250 0
293 20250214 145700 533580350 31250 31250 31250 31250 2
294 20250214 145600 533517850 31200 31200 31200 31200 4
295 20250214 145500 533393050 31200 31200 31200 31200 6
296 20250214 145400 533205850 31250 31250 31250 31250 38
297 20250214 145300 532018350 31250 31250 31250 31250 3
298 20250214 145200 531924600 31300 31300 31300 31300 0
299 20250214 145100 531924600 31300 31300 31300 31300 0
300 20250214 145000 531924600 31300 31300 31300 31300 0
301 20250214 144900 531924600 31300 31300 31300 31300 0
302 20250214 144800 531924600 31300 31300 31300 31300 0
303 20250214 144700 531924600 31300 31300 31300 31300 0
304 20250214 144600 531924600 31300 31300 31300 31300 0
305 20250214 144500 531924600 31300 31300 31300 31300 0
306 20250214 144400 531924600 31300 31300 31300 31300 276
307 20250214 144300 523285800 31300 31300 31300 31300 0
308 20250214 144200 523285800 31300 31300 31300 31300 63
309 20250214 144100 521313900 31300 31300 31300 31300 49
310 20250214 144000 519780200 31300 31300 31300 31300 0
311 20250214 143900 519780200 31300 31300 31300 31300 2
312 20250214 143800 519717600 31350 31350 31350 31350 0
313 20250214 143700 519717600 31350 31350 31350 31350 0
314 20250214 143600 519717600 31350 31350 31350 31350 2
315 20250214 143500 519654900 31350 31350 31350 31350 16
316 20250214 143400 519153300 31350 31350 31350 31350 12
317 20250214 143300 518777100 31400 31400 31400 31400 1
318 20250214 143200 518745700 31400 31400 31400 31400 0
319 20250214 143100 518745700 31400 31400 31400 31400 0
320 20250214 143000 518745700 31400 31400 31400 31400 0
321 20250214 142900 518745700 31400 31400 31400 31400 0
322 20250214 142800 518745700 31400 31400 31400 31400 0
323 20250214 142700 518745700 31400 31400 31400 31400 0
324 20250214 142600 518745700 31400 31400 31400 31400 0
325 20250214 142500 518745700 31400 31400 31400 31400 10
326 20250214 142400 518431700 31400 31400 31400 31400 0
327 20250214 142300 518431700 31400 31400 31400 31400 0
328 20250214 142200 518431700 31400 31400 31400 31400 0
329 20250214 142100 518431700 31400 31400 31400 31400 1
330 20250214 142000 518400300 31350 31350 31350 31350 0
331 20250214 141900 518400300 31350 31350 31350 31350 2
332 20250214 141800 518337600 31400 31400 31400 31400 0
333 20250214 141700 518337600 31400 31350 31400 31350 2
334 20250214 141600 518274850 31350 31350 31350 31350 0
335 20250214 141500 518274850 31350 31350 31350 31350 0
336 20250214 141400 518274850 31350 31350 31350 31350 3
337 20250214 141300 518180800 31350 31350 31350 31350 0
338 20250214 141200 518180800 31350 31450 31450 31350 107
339 20250214 141100 514821450 31400 31400 31400 31400 10
340 20250214 141000 514507450 31400 31400 31400 31400 0
341 20250214 140900 514507450 31400 31400 31400 31400 1
342 20250214 140800 514476050 31450 31450 31450 31450 4
343 20250214 140700 514350250 31400 31400 31400 31400 2
344 20250214 140600 514287450 31450 31450 31450 31450 0
345 20250214 140500 514287450 31450 31450 31450 31450 0
346 20250214 140400 514287450 31450 31350 31450 31350 224
347 20250214 140300 507251450 31350 31350 31350 31350 0
348 20250214 140200 507251450 31350 31350 31350 31350 0
349 20250214 140100 507251450 31350 31350 31350 31350 0
350 20250214 140000 507251450 31350 31350 31350 31350 0
351 20250214 135900 507251450 31350 31350 31350 31350 0
352 20250214 135800 507251450 31350 31350 31350 31350 0
353 20250214 135700 507251450 31350 31350 31350 31350 1
354 20250214 135600 507220100 31300 31300 31300 31300 4
355 20250214 135500 507094900 31400 31400 31400 31400 0
356 20250214 135400 507094900 31400 31400 31400 31400 0
357 20250214 135300 507094900 31400 31300 31400 31200 32
358 20250214 135200 506095300 31350 31400 31400 31350 2
359 20250214 135100 506032550 31350 31350 31350 31350 1
360 20250214 135000 506001200 31400 31400 31400 31400 1
361 20250214 134900 505969800 31400 31400 31400 31400 1
362 20250214 134800 505938400 31300 31300 31300 31300 0
363 20250214 134700 505938400 31300 31300 31300 31300 0
364 20250214 134600 505938400 31300 31350 31350 31300 17
365 20250214 134500 505406200 31400 31400 31400 31400 0
366 20250214 134400 505406200 31400 31400 31400 31400 0
367 20250214 134300 505406200 31400 31400 31400 31400 0
368 20250214 134200 505406200 31400 31400 31400 31400 1
369 20250214 134100 505374800 31300 31300 31300 31300 0
370 20250214 134000 505374800 31300 31300 31300 31300 61
371 20250214 133900 503465500 31300 31400 31450 31300 247
372 20250214 133800 495702850 31400 31400 31400 31400 32
373 20250214 133700 494698050 31400 31400 31400 31400 10
374 20250214 133600 494384050 31400 31400 31400 31400 0
375 20250214 133500 494384050 31400 31400 31400 31400 0
376 20250214 133400 494384050 31400 31400 31400 31400 470
377 20250214 133300 479626050 31400 31350 31400 31350 80
378 20250214 133200 477114100 31300 31300 31300 31300 0
379 20250214 133100 477114100 31300 31350 31350 31300 201
380 20250214 133000 470812800 31300 31200 31300 31200 403
381 20250214 132900 458207400 31200 31200 31250 31100 586
382 20250214 132800 439924250 31300 31300 31300 31300 0
383 20250214 132700 439924250 31300 31300 31300 31300 4
384 20250214 132600 439799050 31300 31300 31300 31300 0
385 20250214 132500 439799050 31300 31300 31300 31300 0
386 20250214 132400 439799050 31300 31300 31300 31300 5
387 20250214 132300 439642550 31300 31300 31300 31300 0
388 20250214 132200 439642550 31300 31300 31300 31300 0
389 20250214 132100 439642550 31300 31300 31300 31300 1
390 20250214 132000 439611250 31300 31300 31300 31300 0
391 20250214 131900 439611250 31300 31300 31300 31300 2
392 20250214 131800 439548650 31200 31200 31200 31200 1
393 20250214 131700 439517450 31300 31300 31300 31300 10
394 20250214 131600 439204450 31200 31200 31200 31200 6
395 20250214 131500 439017250 31350 31350 31350 31350 1
396 20250214 131400 438985900 31350 31350 31350 31350 0
397 20250214 131300 438985900 31350 31350 31350 31350 0
398 20250214 131200 438985900 31350 31350 31350 31350 0
399 20250214 131100 438985900 31350 31350 31350 31350 1
400 20250214 131000 438954550 31350 31350 31350 31350 0
401 20250214 130900 438954550 31350 31350 31350 31350 0
402 20250214 130800 438954550 31350 31350 31350 31350 0
403 20250214 130700 438954550 31350 31350 31350 31350 0
404 20250214 130600 438954550 31350 31350 31350 31350 0
405 20250214 130500 438954550 31350 31350 31350 31350 0
406 20250214 130400 438954550 31350 31350 31350 31350 0
407 20250214 130300 438954550 31350 31300 31350 31300 159
408 20250214 130200 433969950 31200 31200 31200 31200 0
409 20250214 130100 433969950 31200 31250 31250 31200 500
410 20250214 130000 418355850 31350 31250 31350 31250 2
411 20250214 125900 418293250 31300 31300 31300 31300 0
412 20250214 125800 418293250 31300 31300 31300 31300 0
413 20250214 125700 418293250 31300 31300 31300 31300 2
414 20250214 125600 418230650 31250 31250 31250 31250 0
415 20250214 125500 418230650 31250 31300 31300 31250 2
416 20250214 125400 418168100 31300 31300 31300 31300 0
417 20250214 125300 418168100 31300 31300 31300 31300 0
418 20250214 125200 418168100 31300 31300 31300 31300 0
419 20250214 125100 418168100 31300 31300 31300 31300 0
420 20250214 125000 418168100 31300 31250 31300 31250 3
421 20250214 124900 418074300 31300 31300 31300 31300 21
422 20250214 124800 417417000 31300 31300 31300 31300 0
423 20250214 124700 417417000 31300 31300 31300 31300 0
424 20250214 124600 417417000 31300 31300 31300 31300 7
425 20250214 124500 417197900 31300 31300 31300 31300 0
426 20250214 124400 417197900 31300 31300 31300 31300 15
427 20250214 124300 416728400 31300 31300 31300 31300 0
428 20250214 124200 416728400 31300 31300 31300 31300 0
429 20250214 124100 416728400 31300 31300 31300 31300 63
430 20250214 124000 414756500 31300 31300 31300 31300 9
431 20250214 123900 414474800 31300 31300 31300 31300 0
432 20250214 123800 414474800 31300 31300 31300 31300 0
433 20250214 123700 414474800 31300 31300 31300 31300 5
434 20250214 123600 414318300 31300 31250 31300 31250 98
435 20250214 123500 411251150 31250 31250 31250 31250 0
436 20250214 123400 411251150 31250 31250 31250 31250 10
437 20250214 123300 410938650 31250 31250 31300 31250 5
438 20250214 123200 410782300 31300 31300 31300 31300 0
439 20250214 123100 410782300 31300 31250 31300 31250 11
440 20250214 123000 410438200 31300 31300 31300 31300 0
441 20250214 122900 410438200 31300 31250 31300 31250 3
442 20250214 122800 410344350 31300 31300 31300 31300 2
443 20250214 122700 410281750 31250 31300 31300 31250 2
444 20250214 122600 410219200 31300 31300 31300 31300 0
445 20250214 122500 410219200 31300 31300 31300 31300 0
446 20250214 122400 410219200 31300 31300 31300 31300 0
447 20250214 122300 410219200 31300 31300 31300 31300 0
448 20250214 122200 410219200 31300 31300 31300 31300 0
449 20250214 122100 410219200 31300 31300 31300 31300 0
450 20250214 122000 410219200 31300 31250 31300 31250 13
451 20250214 121900 409812450 31300 31300 31300 31300 0
452 20250214 121800 409812450 31300 31300 31300 31300 0
453 20250214 121700 409812450 31300 31300 31300 31300 0
454 20250214 121600 409812450 31300 31250 31300 31250 12
455 20250214 121500 409437350 31300 31250 31300 31250 27
456 20250214 121400 408593550 31250 31250 31250 31250 70
457 20250214 121300 406406050 31250 31250 31250 31250 0
458 20250214 121200 406406050 31250 31250 31250 31250 16
459 20250214 121100 405906050 31300 31250 31300 31250 113
460 20250214 121000 402374750 31250 31250 31250 31250 0
461 20250214 120900 402374750 31250 31250 31250 31250 1
462 20250214 120800 402343500 31250 31250 31250 31250 0
463 20250214 120700 402343500 31250 31250 31250 31250 0
464 20250214 120600 402343500 31250 31250 31250 31250 0
465 20250214 120500 402343500 31250 31250 31250 31250 0
466 20250214 120400 402343500 31250 31200 31250 31200 395
467 20250214 120300 390018650 31250 31250 31250 31250 32
468 20250214 120200 389018650 31300 31300 31300 31300 0
469 20250214 120100 389018650 31300 31300 31300 31300 0
470 20250214 120000 389018650 31300 31300 31300 31300 10
471 20250214 115900 388705650 31300 31300 31300 31300 0
472 20250214 115800 388705650 31300 31250 31300 31250 3
473 20250214 115700 388611800 31300 31300 31300 31300 2
474 20250214 115600 388549200 31250 31200 31250 31200 75
475 20250214 115500 386205500 31200 31200 31200 31200 1
476 20250214 115400 386174300 31250 31250 31250 31250 0
477 20250214 115300 386174300 31250 31200 31250 31200 39
478 20250214 115200 384957400 31250 31200 31250 31200 69
479 20250214 115100 382804400 31250 31200 31250 31200 398
480 20250214 115000 370386450 31200 31250 31250 31200 552
481 20250214 114900 353158950 31350 31350 31350 31350 77
482 20250214 114800 350745000 31350 31400 31400 31350 185
483 20250214 114700 344942750 31400 31400 31400 31350 15
484 20250214 114600 344472350 31350 31200 31350 31200 1721
485 20250214 114500 290769750 31050 31150 31200 31050 701
486 20250214 114400 268906450 31100 31100 31100 31100 40
487 20250214 114300 267662450 31050 31050 31050 31050 11
488 20250214 114200 267320900 31050 31100 31100 31050 30
489 20250214 114100 266389350 31050 31000 31050 31000 233
490 20250214 114000 259155100 31000 31000 31000 31000 0
491 20250214 113900 259155100 31000 31000 31000 31000 160
492 20250214 113800 254195100 31000 30950 31000 30950 100
493 20250214 113700 251100050 31000 30900 31000 30900 3
494 20250214 113600 251007250 30950 30950 30950 30950 0
495 20250214 113500 251007250 30950 30950 30950 30950 12
496 20250214 113400 250635850 31050 31050 31050 31050 0
497 20250214 113300 250635850 31050 31050 31050 31050 0
498 20250214 113200 250635850 31050 31050 31050 31050 0
499 20250214 113100 250635850 31050 31000 31050 31000 11
500 20250214 113000 250294800 31000 31000 31000 31000 0
501 20250214 112900 250294800 31000 31000 31000 31000 0
502 20250214 112800 250294800 31000 31000 31000 31000 0
503 20250214 112700 250294800 31000 31000 31000 31000 20
504 20250214 112600 249674800 31000 31000 31000 31000 10
505 20250214 112500 249364800 31000 31000 31000 31000 0
506 20250214 112400 249364800 31000 31000 31050 31000 1034
507 20250214 112300 217271700 31000 31000 31000 31000 0
508 20250214 112200 217271700 31000 31000 31000 31000 1
509 20250214 112100 217240700 30850 30850 30850 30850 2
510 20250214 112000 217179000 30850 30900 31000 30850 8
511 20250214 111900 216932000 30900 30950 31000 30900 124
512 20250214 111800 213095750 30950 30950 30950 30950 0
513 20250214 111700 213095750 30950 30950 30950 30950 30
514 20250214 111600 212167250 30950 30950 30950 30950 0
515 20250214 111500 212167250 30950 30950 30950 30950 0
516 20250214 111400 212167250 30950 30950 30950 30950 0
517 20250214 111300 212167250 30950 30950 30950 30950 0
518 20250214 111200 212167250 30950 30950 30950 30950 0
519 20250214 111100 212167250 30950 30950 30950 30950 10
520 20250214 111000 211857750 30950 30950 30950 30950 212
521 20250214 110900 205296350 30950 30900 30950 30900 16
522 20250214 110800 204801900 30950 30900 30950 30900 27
523 20250214 110700 203967550 30900 30850 30900 30850 583
524 20250214 110600 185975000 30850 30850 30850 30850 0
525 20250214 110500 185975000 30850 30850 30850 30850 2
526 20250214 110400 185913300 30800 30800 30800 30800 0
527 20250214 110300 185913300 30800 30800 30800 30800 0
528 20250214 110200 185913300 30800 30800 30800 30800 0
529 20250214 110100 185913300 30800 30800 30800 30800 8
530 20250214 110000 185666900 30700 30700 30700 30700 1
531 20250214 105900 185636200 30800 30800 30800 30800 0
532 20250214 105800 185636200 30800 30800 30800 30800 400
533 20250214 105700 173316200 30800 30800 30800 30800 0
534 20250214 105600 173316200 30800 30800 30800 30800 212
535 20250214 105500 166786600 30800 30800 30800 30800 0
536 20250214 105400 166786600 30800 30800 30800 30800 0
537 20250214 105300 166786600 30800 30800 30800 30800 0
538 20250214 105200 166786600 30800 30800 30800 30800 1
539 20250214 105100 166755800 30800 30750 30800 30750 10
540 20250214 105000 166447850 30800 30750 30800 30750 163
541 20250214 104900 161435550 30750 30750 30750 30750 1
542 20250214 104800 161404800 30800 30800 30800 30800 0
543 20250214 104700 161404800 30800 30800 30800 30800 0
544 20250214 104600 161404800 30800 30750 30800 30750 19
545 20250214 104500 160820050 30800 30800 30800 30800 0
546 20250214 104400 160820050 30800 30800 30800 30800 1
547 20250214 104300 160789250 30750 30750 30750 30750 2
548 20250214 104200 160727750 30800 30750 30800 30750 52
549 20250214 104100 159126200 30700 30700 30700 30700 25
550 20250214 104000 158358700 30700 30700 30700 30700 1
551 20250214 103900 158328000 30800 30800 30800 30800 1
552 20250214 103800 158297200 30700 30700 30700 30700 10
553 20250214 103700 157990200 30800 30800 30800 30800 0
554 20250214 103600 157990200 30800 30800 30800 30800 4
555 20250214 103500 157867000 30800 30800 30800 30800 0
556 20250214 103400 157867000 30800 30800 30800 30800 2
557 20250214 103300 157805400 30700 30750 30850 30700 197
558 20250214 103200 151743500 30750 30750 30750 30750 0
559 20250214 103100 151743500 30750 30750 30750 30750 1
560 20250214 103000 151712750 30750 30750 30750 30750 0
561 20250214 102900 151712750 30750 30750 30750 30750 0
562 20250214 102800 151712750 30750 30750 30750 30750 0
563 20250214 102700 151712750 30750 30750 30750 30750 0
564 20250214 102600 151712750 30750 30700 30750 30700 51
565 20250214 102500 150147000 30700 30700 30700 30700 0
566 20250214 102400 150147000 30700 30700 30700 30700 0
567 20250214 102300 150147000 30700 30750 30750 30700 2
568 20250214 102200 150085550 30700 30700 30700 30700 2
569 20250214 102100 150024150 30700 30700 30700 30700 8
570 20250214 102000 149778550 30750 30750 30750 30750 0
571 20250214 101900 149778550 30750 30750 30750 30750 0
572 20250214 101800 149778550 30750 30750 30750 30750 5
573 20250214 101700 149624800 30750 30750 30750 30750 1
574 20250214 101600 149594050 30750 30750 30750 30750 81
575 20250214 101500 147103300 30750 30700 30750 30700 2
576 20250214 101400 147041850 30700 30700 30700 30700 0
577 20250214 101300 147041850 30700 30700 30700 30700 15
578 20250214 101200 146581350 30750 30750 30750 30750 0
579 20250214 101100 146581350 30750 30700 30750 30700 567
580 20250214 101000 129174400 30600 30600 30600 30600 49
581 20250214 100900 127675000 30600 30600 30600 30600 0
582 20250214 100800 127675000 30600 30600 30600 30600 1
583 20250214 100700 127644400 30600 30600 30600 30600 21
584 20250214 100600 127001800 30800 30800 30800 30600 86
585 20250214 100500 124369150 30700 30700 30700 30700 100
586 20250214 100400 121299150 30700 30600 30700 30600 21
587 20250214 100300 120656350 30700 30700 30700 30700 50
588 20250214 100200 119121350 30600 30600 30600 30600 0
589 20250214 100100 119121350 30600 30600 30600 30600 2
590 20250214 100000 119060150 30700 30600 30700 30600 9
591 20250214 095900 118783950 30600 30600 30600 30600 0
592 20250214 095800 118783950 30600 30600 30600 30600 1
593 20250214 095700 118753350 30600 30600 30600 30600 2
594 20250214 095600 118692150 30600 30600 30600 30600 5
595 20250214 095500 118539150 30600 30600 30600 30600 7
596 20250214 095400 118324950 30800 30700 30800 30700 4
597 20250214 095300 118201850 30800 30700 30800 30700 2
598 20250214 095200 118140350 30600 30700 30700 30600 171
599 20250214 095100 112890750 30750 30750 30750 30750 2
600 20250214 095000 112829250 30600 30700 30700 30600 86
601 20250214 094900 110193550 30650 30650 30650 30650 26
602 20250214 094800 109396650 30600 30550 30600 30550 20
603 20250214 094700 108784850 30600 30500 30600 30500 232
604 20250214 094600 101690800 30550 30500 30550 30500 10
605 20250214 094500 101385750 30500 30500 30500 30500 6
606 20250214 094400 101202750 30550 30500 30550 30500 1366
607 20250214 094300 59498000 30500 30450 30500 30450 16
608 20250214 094200 59010250 30500 30450 30500 30450 4
609 20250214 094100 58888400 30450 30400 30450 30400 54
610 20250214 094000 57244150 30500 30350 30500 30350 890
611 20250214 093900 30183550 30350 30350 30350 30350 0
612 20250214 093800 30183550 30350 30350 30350 30350 0
613 20250214 093700 30183550 30350 30300 30350 30300 13
614 20250214 093600 29789150 30300 30300 30300 30300 0
615 20250214 093500 29789150 30300 30300 30300 30300 46
616 20250214 093400 28395350 30300 30300 30300 30300 306
617 20250214 093300 19123550 30300 30250 30300 30250 155
618 20250214 093200 14434750 30250 30250 30250 30250 0
619 20250214 093100 14434750 30250 30250 30250 30250 0
620 20250214 093000 14434750 30250 30250 30250 30250 1
621 20250214 092900 14404500 30250 30250 30250 30250 2
622 20250214 092800 14344000 30250 30250 30250 30250 0
623 20250214 092700 14344000 30250 30250 30250 30250 1
624 20250214 092600 14313750 30200 30200 30200 30200 47
625 20250214 092500 12894350 30150 30150 30150 30150 0
626 20250214 092400 12894350 30150 30150 30150 30150 0
627 20250214 092300 12894350 30150 30150 30150 30150 30
628 20250214 092200 11989850 30150 30200 30200 30150 20
629 20250214 092100 11386800 30150 30150 30150 30150 30
630 20250214 092000 10482300 30150 30150 30150 30150 0
631 20250214 091900 10482300 30150 30150 30150 30150 0
632 20250214 091800 10482300 30150 30150 30150 30150 37
633 20250214 091700 9366750 30150 30150 30150 30150 0
634 20250214 091600 9366750 30150 30150 30150 30150 13
635 20250214 091500 8974800 30200 30150 30200 30150 15
636 20250214 091400 8521950 30200 30200 30200 30200 39
637 20250214 091300 7344150 30200 30200 30200 30200 0
638 20250214 091200 7344150 30200 30200 30200 30200 0
639 20250214 091100 7344150 30200 30200 30200 30200 5
640 20250214 091000 7193150 30200 30200 30200 30200 0
641 20250214 090900 7193150 30200 30200 30200 30200 13
642 20250214 090800 6800550 30200 30200 30200 30200 0
643 20250214 090700 6800550 30200 30200 30200 30200 0
644 20250214 090600 6800550 30200 30200 30200 30200 1
645 20250214 090500 6770350 30250 30200 30250 30200 2
646 20250214 090400 6709900 30250 30200 30250 30200 200
647 20250214 090300 660200 30200 30200 30200 30200 0
648 20250214 090200 660200 30200 30200 30200 30200 0
649 20250214 090100 660200 30200 30200 30200 30200 1
650 20250214 090000 630000 30000 30000 30000 30000 21