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

717
243070/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205500,374901600,25400,25400,25400,25400,173
20250214,205400,374901600,25400,25400,25400,25400,0
20250214,205300,374901600,25400,25400,25400,25400,0
20250214,205200,374901600,25400,25400,25400,25400,0
20250214,205100,374901600,25400,25400,25400,25400,0
20250214,205000,374901600,25400,25400,25400,25400,0
20250214,204900,374901600,25400,25400,25400,25400,0
20250214,204800,374901600,25400,25400,25400,25400,0
20250214,204700,374901600,25400,25400,25400,25400,0
20250214,204600,374901600,25400,25400,25400,25400,0
20250214,204500,374901600,25400,25400,25400,25400,0
20250214,204400,374901600,25400,25400,25400,25400,0
20250214,204300,374901600,25400,25400,25400,25400,0
20250214,204200,374901600,25400,25400,25400,25400,0
20250214,204100,374901600,25400,25400,25400,25400,0
20250214,204000,374901600,25400,25400,25400,25400,0
20250214,203900,374901600,25400,25400,25400,25400,0
20250214,203800,374901600,25400,25400,25400,25400,0
20250214,203700,374901600,25400,25400,25400,25400,0
20250214,203600,374901600,25400,25400,25400,25400,0
20250214,203500,374901600,25400,25400,25400,25400,0
20250214,203400,374901600,25400,25400,25400,25400,0
20250214,203300,374901600,25400,25400,25400,25400,0
20250214,203200,374901600,25400,25400,25400,25400,0
20250214,203100,374901600,25400,25400,25400,25400,0
20250214,203000,374901600,25400,25400,25400,25400,0
20250214,202900,374901600,25400,25400,25400,25400,0
20250214,202800,374901600,25400,25400,25400,25400,0
20250214,202700,374901600,25400,25400,25400,25400,0
20250214,202600,374901600,25400,25400,25400,25400,0
20250214,202500,374901600,25400,25400,25400,25400,173
20250214,202400,374901600,25400,25400,25400,25400,0
20250214,202300,374901600,25400,25400,25400,25400,0
20250214,202200,374901600,25400,25400,25400,25400,0
20250214,202100,374901600,25400,25400,25400,25400,0
20250214,202000,374901600,25400,25400,25400,25400,0
20250214,201900,374901600,25400,25400,25400,25400,0
20250214,201800,374901600,25400,25400,25400,25400,0
20250214,201700,374901600,25400,25400,25400,25400,0
20250214,201600,374901600,25400,25400,25400,25400,0
20250214,201500,374901600,25400,25400,25400,25400,0
20250214,201400,374901600,25400,25400,25400,25400,0
20250214,201300,374901600,25400,25400,25400,25400,0
20250214,201200,374901600,25400,25400,25400,25400,0
20250214,201100,374901600,25400,25400,25400,25400,0
20250214,201000,374901600,25400,25400,25400,25400,0
20250214,200900,374901600,25400,25400,25400,25400,0
20250214,200800,374901600,25400,25400,25400,25400,0
20250214,200700,374901600,25400,25400,25400,25400,0
20250214,200600,374901600,25400,25400,25400,25400,0
20250214,200500,374901600,25400,25400,25400,25400,0
20250214,200400,374901600,25400,25400,25400,25400,0
20250214,200300,374901600,25400,25400,25400,25400,0
20250214,200200,374901600,25400,25400,25400,25400,0
20250214,200100,374901600,25400,25400,25400,25400,0
20250214,200000,374901600,25400,25400,25400,25400,0
20250214,195900,374901600,25400,25400,25400,25400,0
20250214,195800,374901600,25400,25400,25400,25400,0
20250214,195700,374901600,25400,25400,25400,25400,0
20250214,195600,374901600,25400,25400,25400,25400,0
20250214,195500,374901600,25400,25400,25400,25400,173
20250214,195400,374901600,25400,25400,25400,25400,0
20250214,195300,374901600,25400,25400,25400,25400,0
20250214,195200,374901600,25400,25400,25400,25400,0
20250214,195100,374901600,25400,25400,25400,25400,0
20250214,195000,374901600,25400,25400,25400,25400,0
20250214,194900,374901600,25400,25400,25400,25400,0
20250214,194800,374901600,25400,25400,25400,25400,0
20250214,194700,374901600,25400,25400,25400,25400,0
20250214,194600,374901600,25400,25400,25400,25400,0
20250214,194500,374901600,25400,25400,25400,25400,0
20250214,194400,374901600,25400,25400,25400,25400,0
20250214,194300,374901600,25400,25400,25400,25400,0
20250214,194200,374901600,25400,25400,25400,25400,0
20250214,194100,374901600,25400,25400,25400,25400,0
20250214,194000,374901600,25400,25400,25400,25400,0
20250214,193900,374901600,25400,25400,25400,25400,0
20250214,193800,374901600,25400,25400,25400,25400,0
20250214,193700,374901600,25400,25400,25400,25400,0
20250214,193600,374901600,25400,25400,25400,25400,0
20250214,193500,374901600,25400,25400,25400,25400,0
20250214,193400,374901600,25400,25400,25400,25400,0
20250214,193300,374901600,25400,25400,25400,25400,0
20250214,193200,374901600,25400,25400,25400,25400,0
20250214,193100,374901600,25400,25400,25400,25400,0
20250214,193000,374901600,25400,25400,25400,25400,0
20250214,192900,374901600,25400,25400,25400,25400,0
20250214,192800,374901600,25400,25400,25400,25400,0
20250214,192700,374901600,25400,25400,25400,25400,0
20250214,192600,374901600,25400,25400,25400,25400,0
20250214,192500,374901600,25400,25400,25400,25400,173
20250214,192400,374901600,25400,25400,25400,25400,0
20250214,192300,374901600,25400,25400,25400,25400,0
20250214,192200,374901600,25400,25400,25400,25400,0
20250214,192100,374901600,25400,25400,25400,25400,0
20250214,192000,374901600,25400,25400,25400,25400,0
20250214,191900,374901600,25400,25400,25400,25400,0
20250214,191800,374901600,25400,25400,25400,25400,0
20250214,191700,374901600,25400,25400,25400,25400,0
20250214,191600,374901600,25400,25400,25400,25400,0
20250214,191500,374901600,25400,25400,25400,25400,0
20250214,191400,374901600,25400,25400,25400,25400,0
20250214,191300,374901600,25400,25400,25400,25400,0
20250214,191200,374901600,25400,25400,25400,25400,0
20250214,191100,374901600,25400,25400,25400,25400,0
20250214,191000,374901600,25400,25400,25400,25400,0
20250214,190900,374901600,25400,25400,25400,25400,0
20250214,190800,374901600,25400,25400,25400,25400,0
20250214,190700,374901600,25400,25400,25400,25400,0
20250214,190600,374901600,25400,25400,25400,25400,0
20250214,190500,374901600,25400,25400,25400,25400,0
20250214,190400,374901600,25400,25400,25400,25400,0
20250214,190300,374901600,25400,25400,25400,25400,0
20250214,190200,374901600,25400,25400,25400,25400,0
20250214,190100,374901600,25400,25400,25400,25400,0
20250214,190000,374901600,25400,25400,25400,25400,0
20250214,185900,374901600,25400,25400,25400,25400,0
20250214,185800,374901600,25400,25400,25400,25400,0
20250214,185700,374901600,25400,25400,25400,25400,0
20250214,185600,374901600,25400,25400,25400,25400,0
20250214,185500,374901600,25400,25400,25400,25400,173
20250214,185400,374901600,25400,25400,25400,25400,0
20250214,185300,374901600,25400,25400,25400,25400,0
20250214,185200,374901600,25400,25400,25400,25400,0
20250214,185100,374901600,25400,25400,25400,25400,0
20250214,185000,374901600,25400,25400,25400,25400,0
20250214,184900,374901600,25400,25400,25400,25400,0
20250214,184800,374901600,25400,25400,25400,25400,0
20250214,184700,374901600,25400,25400,25400,25400,0
20250214,184600,374901600,25400,25400,25400,25400,0
20250214,184500,374901600,25400,25400,25400,25400,0
20250214,184400,374901600,25400,25400,25400,25400,0
20250214,184300,374901600,25400,25400,25400,25400,0
20250214,184200,374901600,25400,25400,25400,25400,0
20250214,184100,374901600,25400,25400,25400,25400,0
20250214,184000,374901600,25400,25400,25400,25400,0
20250214,183900,374901600,25400,25400,25400,25400,0
20250214,183800,374901600,25400,25400,25400,25400,0
20250214,183700,374901600,25400,25400,25400,25400,0
20250214,183600,374901600,25400,25400,25400,25400,0
20250214,183500,374901600,25400,25400,25400,25400,0
20250214,183400,374901600,25400,25400,25400,25400,0
20250214,183300,374901600,25400,25400,25400,25400,0
20250214,183200,374901600,25400,25400,25400,25400,0
20250214,183100,374901600,25400,25400,25400,25400,0
20250214,183000,374901600,25400,25400,25400,25400,0
20250214,182900,374901600,25400,25400,25400,25400,0
20250214,182800,374901600,25400,25400,25400,25400,0
20250214,182700,374901600,25400,25400,25400,25400,0
20250214,182600,374901600,25400,25400,25400,25400,0
20250214,182500,374901600,25400,25400,25400,25400,173
20250214,182400,374901600,25400,25400,25400,25400,0
20250214,182300,374901600,25400,25400,25400,25400,0
20250214,182200,374901600,25400,25400,25400,25400,0
20250214,182100,374901600,25400,25400,25400,25400,0
20250214,182000,374901600,25400,25400,25400,25400,0
20250214,181900,374901600,25400,25400,25400,25400,0
20250214,181800,374901600,25400,25400,25400,25400,0
20250214,181700,374901600,25400,25400,25400,25400,0
20250214,181600,374901600,25400,25400,25400,25400,0
20250214,181500,374901600,25400,25400,25400,25400,0
20250214,181400,374901600,25400,25400,25400,25400,0
20250214,181300,374901600,25400,25400,25400,25400,0
20250214,181200,374901600,25400,25400,25400,25400,0
20250214,181100,374901600,25400,25400,25400,25400,0
20250214,181000,374901600,25400,25400,25400,25400,0
20250214,180900,374901600,25400,25400,25400,25400,0
20250214,180800,374901600,25400,25400,25400,25400,0
20250214,180700,374901600,25400,25400,25400,25400,0
20250214,180600,374901600,25400,25400,25400,25400,0
20250214,180500,374901600,25400,25400,25400,25400,0
20250214,180400,374901600,25400,25400,25400,25400,0
20250214,180300,374901600,25400,25400,25400,25400,0
20250214,180200,374901600,25400,25400,25400,25400,0
20250214,180100,374901600,25400,25400,25400,25400,0
20250214,180000,374901600,25400,25400,25400,25400,0
20250214,175900,374901600,25400,25400,25400,25400,0
20250214,175800,374901600,25400,25400,25400,25400,0
20250214,175700,374901600,25400,25400,25400,25400,0
20250214,175600,374901600,25400,25400,25400,25400,0
20250214,175500,374901600,25400,25400,25400,25400,173
20250214,175400,374901600,25400,25400,25400,25400,0
20250214,175300,374901600,25400,25400,25400,25400,0
20250214,175200,374901600,25400,25400,25400,25400,0
20250214,175100,374901600,25400,25400,25400,25400,0
20250214,175000,374901600,25400,25400,25400,25400,0
20250214,174900,374901600,25400,25400,25400,25400,0
20250214,174800,374901600,25400,25400,25400,25400,0
20250214,174700,374901600,25400,25400,25400,25400,0
20250214,174600,374901600,25400,25400,25400,25400,0
20250214,174500,374901600,25400,25400,25400,25400,0
20250214,174400,374901600,25400,25400,25400,25400,0
20250214,174300,374901600,25400,25400,25400,25400,0
20250214,174200,374901600,25400,25400,25400,25400,0
20250214,174100,374901600,25400,25400,25400,25400,0
20250214,174000,374901600,25400,25400,25400,25400,0
20250214,173900,374901600,25400,25400,25400,25400,0
20250214,173800,374901600,25400,25400,25400,25400,0
20250214,173700,374901600,25400,25400,25400,25400,0
20250214,173600,374901600,25400,25400,25400,25400,0
20250214,173500,374901600,25400,25400,25400,25400,0
20250214,173400,374901600,25400,25400,25400,25400,0
20250214,173300,374901600,25400,25400,25400,25400,0
20250214,173200,374901600,25400,25400,25400,25400,0
20250214,173100,374901600,25400,25400,25400,25400,0
20250214,173000,374901600,25400,25400,25400,25400,0
20250214,172900,374901600,25400,25400,25400,25400,0
20250214,172800,374901600,25400,25400,25400,25400,0
20250214,172700,374901600,25400,25400,25400,25400,0
20250214,172600,374901600,25400,25400,25400,25400,0
20250214,172500,374901600,25400,25400,25400,25400,173
20250214,172400,374901600,25400,25400,25400,25400,0
20250214,172300,374901600,25400,25400,25400,25400,0
20250214,172200,374901600,25400,25400,25400,25400,0
20250214,172100,374901600,25400,25400,25400,25400,0
20250214,172000,374901600,25400,25400,25400,25400,0
20250214,171900,374901600,25400,25400,25400,25400,0
20250214,171800,374901600,25400,25400,25400,25400,0
20250214,171700,374901600,25400,25400,25400,25400,0
20250214,171600,374901600,25400,25400,25400,25400,0
20250214,171500,374901600,25400,25400,25400,25400,0
20250214,171400,374901600,25400,25400,25400,25400,0
20250214,171300,374901600,25400,25400,25400,25400,0
20250214,171200,374901600,25400,25400,25400,25400,0
20250214,171100,374901600,25400,25400,25400,25400,0
20250214,171000,374901600,25400,25400,25400,25400,0
20250214,170900,374901600,25400,25400,25400,25400,0
20250214,170800,374901600,25400,25400,25400,25400,0
20250214,170700,374901600,25400,25400,25400,25400,0
20250214,170600,374901600,25400,25400,25400,25400,0
20250214,170500,374901600,25400,25400,25400,25400,0
20250214,170400,374901600,25400,25400,25400,25400,0
20250214,170300,374901600,25400,25400,25400,25400,0
20250214,170200,374901600,25400,25400,25400,25400,0
20250214,170100,374901600,25400,25400,25400,25400,0
20250214,170000,374901600,25400,25400,25400,25400,0
20250214,165900,374901600,25400,25400,25400,25400,0
20250214,165800,374901600,25400,25400,25400,25400,0
20250214,165700,374901600,25400,25400,25400,25400,0
20250214,165600,374901600,25400,25400,25400,25400,0
20250214,165500,374901600,25400,25400,25400,25400,173
20250214,165400,374901600,25400,25400,25400,25400,0
20250214,165300,374901600,25400,25400,25400,25400,0
20250214,165200,374901600,25400,25400,25400,25400,0
20250214,165100,374901600,25400,25400,25400,25400,0
20250214,165000,374901600,25400,25400,25400,25400,0
20250214,164900,374901600,25400,25400,25400,25400,0
20250214,164800,374901600,25400,25400,25400,25400,0
20250214,164700,374901600,25400,25400,25400,25400,0
20250214,164600,374901600,25400,25400,25400,25400,0
20250214,164500,374901600,25400,25400,25400,25400,0
20250214,164400,374901600,25400,25400,25400,25400,0
20250214,164300,374901600,25400,25400,25400,25400,0
20250214,164200,374901600,25400,25400,25400,25400,0
20250214,164100,374901600,25400,25400,25400,25400,0
20250214,164000,374901600,25400,25400,25400,25400,0
20250214,163900,374901600,25400,25400,25400,25400,0
20250214,163800,374901600,25400,25400,25400,25400,0
20250214,163700,374901600,25400,25400,25400,25400,0
20250214,163600,374901600,25400,25400,25400,25400,0
20250214,163500,374901600,25400,25400,25400,25400,0
20250214,163400,374901600,25400,25400,25400,25400,0
20250214,163300,374901600,25400,25400,25400,25400,0
20250214,163200,374901600,25400,25400,25400,25400,0
20250214,163100,374901600,25400,25400,25400,25400,0
20250214,163000,374901600,25400,25400,25400,25400,0
20250214,162900,374901600,25400,25400,25400,25400,0
20250214,162800,374901600,25400,25400,25400,25400,0
20250214,162700,374901600,25400,25400,25400,25400,0
20250214,162600,374901600,25400,25400,25400,25400,0
20250214,162500,374901600,25400,25400,25400,25400,173
20250214,162400,374901600,25400,25400,25400,25400,0
20250214,162300,374901600,25400,25400,25400,25400,0
20250214,162200,374901600,25400,25400,25400,25400,0
20250214,162100,374901600,25400,25400,25400,25400,0
20250214,162000,374901600,25400,25400,25400,25400,0
20250214,161900,374901600,25400,25400,25400,25400,0
20250214,161800,374901600,25400,25400,25400,25400,0
20250214,161700,374901600,25400,25400,25400,25400,0
20250214,161600,374901600,25400,25400,25400,25400,0
20250214,161500,374901600,25400,25400,25400,25400,0
20250214,161400,374901600,25400,25400,25400,25400,0
20250214,161300,374901600,25400,25400,25400,25400,0
20250214,161200,374901600,25400,25400,25400,25400,0
20250214,161100,374901600,25400,25400,25400,25400,0
20250214,161000,374901600,25400,25400,25400,25400,0
20250214,160900,374901600,25400,25400,25400,25400,0
20250214,160800,374901600,25400,25400,25400,25400,0
20250214,160700,374901600,25400,25400,25400,25400,0
20250214,160600,374901600,25400,25400,25400,25400,0
20250214,160500,374901600,25400,25400,25400,25400,0
20250214,160400,374901600,25400,25400,25400,25400,0
20250214,160300,374901600,25400,25400,25400,25400,0
20250214,160200,374901600,25400,25400,25400,25400,0
20250214,160100,374901600,25400,25400,25400,25400,0
20250214,160000,374901600,25400,25400,25400,25400,0
20250214,155900,374901600,25400,25400,25400,25400,0
20250214,155800,374901600,25400,25400,25400,25400,0
20250214,155700,374901600,25400,25400,25400,25400,0
20250214,155600,374901600,25400,25400,25400,25400,0
20250214,155500,374901600,25400,25400,25400,25400,173
20250214,155400,374901600,25400,25400,25400,25400,0
20250214,155300,374901600,25400,25400,25400,25400,0
20250214,155200,374901600,25400,25400,25400,25400,0
20250214,155100,374901600,25400,25400,25400,25400,0
20250214,155000,374901600,25400,25400,25400,25400,0
20250214,154900,374901600,25400,25400,25400,25400,0
20250214,154800,374901600,25400,25400,25400,25400,0
20250214,154700,374901600,25400,25400,25400,25400,0
20250214,154600,374901600,25400,25400,25400,25400,0
20250214,154500,374901600,25400,25400,25400,25400,0
20250214,154400,374901600,25400,25400,25400,25400,0
20250214,154300,374901600,25400,25400,25400,25400,0
20250214,154200,374901600,25400,25400,25400,25400,0
20250214,154100,374901600,25400,25400,25400,25400,0
20250214,154000,374901600,25400,25400,25400,25400,0
20250214,153900,374901600,25400,25400,25400,25400,0
20250214,153800,374901600,25400,25400,25400,25400,0
20250214,153700,374901600,25400,25400,25400,25400,0
20250214,153600,374901600,25400,25400,25400,25400,0
20250214,153500,374901600,25400,25400,25400,25400,0
20250214,153400,374901600,25400,25400,25400,25400,0
20250214,153300,374901600,25400,25400,25400,25400,0
20250214,153200,374901600,25400,25400,25400,25400,0
20250214,153100,374901600,25400,25400,25400,25400,0
20250214,153000,374901600,25400,25400,25400,25400,173
20250214,152900,370507400,25300,25300,25300,25300,0
20250214,152800,370507400,25300,25300,25300,25300,0
20250214,152700,370507400,25300,25300,25300,25300,0
20250214,152600,370507400,25300,25300,25300,25300,0
20250214,152500,370507400,25300,25300,25300,25300,0
20250214,152400,370507400,25300,25300,25300,25300,0
20250214,152300,370507400,25300,25300,25300,25300,0
20250214,152200,370507400,25300,25300,25300,25300,0
20250214,152100,370507400,25300,25300,25300,25300,0
20250214,152000,370507400,25300,25300,25300,25300,0
20250214,151900,370507400,25300,25350,25350,25300,88
20250214,151800,368278300,25350,25350,25350,25350,8
20250214,151700,368075500,25350,25350,25350,25350,36
20250214,151600,367162900,25350,25350,25350,25350,7
20250214,151500,366985450,25400,25400,25400,25400,0
20250214,151400,366985450,25400,25400,25400,25400,0
20250214,151300,366985450,25400,25400,25400,25400,5
20250214,151200,366858450,25400,25400,25400,25400,4
20250214,151100,366756850,25400,25400,25400,25350,28
20250214,151000,366046650,25350,25350,25350,25350,0
20250214,150900,366046650,25350,25450,25450,25350,441
20250214,150800,354830750,25450,25500,25500,25450,304
20250214,150700,347078900,25450,25450,25450,25450,0
20250214,150600,347078900,25450,25450,25450,25450,0
20250214,150500,347078900,25450,25450,25450,25450,0
20250214,150400,347078900,25450,25450,25450,25450,4
20250214,150300,346977100,25450,25450,25450,25450,0
20250214,150200,346977100,25450,25450,25450,25450,298
20250214,150100,339393000,25450,25450,25450,25450,0
20250214,150000,339393000,25450,25450,25450,25450,31
20250214,145900,338604050,25500,25500,25500,25500,0
20250214,145800,338604050,25500,25500,25500,25500,95
20250214,145700,336181550,25450,25450,25450,25450,0
20250214,145600,336181550,25450,25450,25450,25450,0
20250214,145500,336181550,25450,25450,25450,25450,48
20250214,145400,334959950,25500,25500,25500,25500,0
20250214,145300,334959950,25500,25500,25500,25500,0
20250214,145200,334959950,25500,25500,25500,25500,0
20250214,145100,334959950,25500,25500,25500,25500,0
20250214,145000,334959950,25500,25500,25500,25500,49
20250214,144900,333710450,25450,25450,25450,25450,0
20250214,144800,333710450,25450,25450,25450,25450,0
20250214,144700,333710450,25450,25450,25450,25450,12
20250214,144600,333405050,25500,25500,25500,25500,50
20250214,144500,332130050,25500,25500,25500,25500,0
20250214,144400,332130050,25500,25500,25500,25500,67
20250214,144300,330421550,25500,25500,25500,25500,0
20250214,144200,330421550,25500,25500,25500,25500,0
20250214,144100,330421550,25500,25500,25500,25500,100
20250214,144000,327871550,25500,25500,25500,25500,141
20250214,143900,324276050,25500,25500,25500,25500,0
20250214,143800,324276050,25500,25500,25500,25500,0
20250214,143700,324276050,25500,25500,25500,25500,0
20250214,143600,324276050,25500,25500,25500,25500,51
20250214,143500,322975550,25500,25500,25500,25450,314
20250214,143400,314969050,25450,25450,25450,25450,0
20250214,143300,314969050,25450,25450,25450,25450,120
20250214,143200,311915050,25450,25450,25450,25450,0
20250214,143100,311915050,25450,25450,25450,25450,258
20250214,143000,305348950,25450,25450,25450,25450,0
20250214,142900,305348950,25450,25450,25450,25450,0
20250214,142800,305348950,25450,25450,25450,25450,0
20250214,142700,305348950,25450,25450,25450,25450,120
20250214,142600,302294950,25500,25500,25500,25500,50
20250214,142500,301019950,25450,25450,25450,25450,0
20250214,142400,301019950,25450,25450,25450,25450,2
20250214,142300,300969050,25450,25450,25450,25450,0
20250214,142200,300969050,25450,25450,25450,25450,0
20250214,142100,300969050,25450,25500,25500,25450,46
20250214,142000,299798050,25500,25500,25500,25500,120
20250214,141900,296738050,25500,25500,25500,25500,25
20250214,141800,296100550,25500,25500,25500,25500,0
20250214,141700,296100550,25500,25500,25500,25500,0
20250214,141600,296100550,25500,25500,25500,25500,34
20250214,141500,295233550,25500,25500,25500,25500,500
20250214,141400,282483550,25500,25500,25500,25500,1
20250214,141300,282458050,25500,25500,25500,25500,0
20250214,141200,282458050,25500,25500,25500,25500,83
20250214,141100,280341550,25500,25500,25500,25500,0
20250214,141000,280341550,25500,25500,25500,25500,0
20250214,140900,280341550,25500,25500,25500,25500,0
20250214,140800,280341550,25500,25450,25550,25450,642
20250214,140700,263969650,25450,25450,25450,25450,0
20250214,140600,263969650,25450,25450,25450,25450,7
20250214,140500,263791500,25500,25500,25500,25500,0
20250214,140400,263791500,25500,25500,25500,25500,60
20250214,140300,262261500,25500,25500,25500,25500,0
20250214,140200,262261500,25500,25500,25500,25500,0
20250214,140100,262261500,25500,25500,25500,25500,3
20250214,140000,262185000,25450,25450,25450,25450,0
20250214,135900,262185000,25450,25450,25450,25450,1
20250214,135800,262159550,25450,25450,25450,25450,0
20250214,135700,262159550,25450,25450,25450,25450,0
20250214,135600,262159550,25450,25450,25450,25450,1
20250214,135500,262134100,25450,25500,25500,25450,148
20250214,135400,258360500,25450,25450,25450,25450,0
20250214,135300,258360500,25450,25450,25450,25450,0
20250214,135200,258360500,25450,25450,25450,25450,9
20250214,135100,258131450,25450,25450,25450,25450,0
20250214,135000,258131450,25450,25450,25450,25450,0
20250214,134900,258131450,25450,25450,25450,25450,0
20250214,134800,258131450,25450,25450,25450,25450,0
20250214,134700,258131450,25450,25450,25450,25450,0
20250214,134600,258131450,25450,25450,25450,25450,0
20250214,134500,258131450,25450,25450,25450,25450,0
20250214,134400,258131450,25450,25450,25450,25450,7
20250214,134300,257953300,25450,25450,25450,25450,0
20250214,134200,257953300,25450,25450,25450,25450,22
20250214,134100,257393400,25450,25450,25450,25450,0
20250214,134000,257393400,25450,25450,25450,25450,42
20250214,133900,256324500,25450,25450,25450,25450,75
20250214,133800,254415750,25450,25450,25450,25450,0
20250214,133700,254415750,25450,25450,25450,25450,0
20250214,133600,254415750,25450,25450,25450,25450,0
20250214,133500,254415750,25450,25450,25450,25450,0
20250214,133400,254415750,25450,25450,25450,25450,4
20250214,133300,254313950,25450,25450,25450,25450,1
20250214,133200,254288500,25450,25450,25450,25450,0
20250214,133100,254288500,25450,25450,25450,25450,10
20250214,133000,254034000,25450,25450,25450,25450,11
20250214,132900,253754050,25500,25500,25500,25500,0
20250214,132800,253754050,25500,25500,25500,25500,58
20250214,132700,252275050,25500,25500,25500,25500,0
20250214,132600,252275050,25500,25500,25500,25500,0
20250214,132500,252275050,25500,25500,25500,25500,9
20250214,132400,252045550,25500,25500,25500,25500,11
20250214,132300,251765050,25500,25500,25500,25500,51
20250214,132200,250464550,25500,25500,25500,25500,0
20250214,132100,250464550,25500,25500,25500,25500,50
20250214,132000,249189550,25500,25500,25500,25500,57
20250214,131900,247736050,25500,25500,25500,25500,0
20250214,131800,247736050,25500,25500,25500,25500,0
20250214,131700,247736050,25500,25500,25500,25500,977
20250214,131600,222822550,25450,25450,25450,25450,100
20250214,131500,220277550,25450,25450,25450,25450,6
20250214,131400,220124850,25450,25450,25450,25450,8
20250214,131300,219921250,25500,25500,25500,25500,0
20250214,131200,219921250,25500,25450,25500,25450,2
20250214,131100,219870300,25450,25450,25450,25450,2
20250214,131000,219819400,25450,25450,25450,25450,7
20250214,130900,219641250,25450,25450,25450,25450,8
20250214,130800,219437650,25500,25500,25500,25500,0
20250214,130700,219437650,25500,25500,25500,25500,107
20250214,130600,216709150,25500,25550,25550,25500,654
20250214,130500,200021850,25550,25550,25550,25550,0
20250214,130400,200021850,25550,25550,25550,25550,0
20250214,130300,200021850,25550,25550,25550,25550,0
20250214,130200,200021850,25550,25550,25550,25550,7
20250214,130100,199843000,25550,25550,25550,25550,0
20250214,130000,199843000,25550,25550,25550,25550,0
20250214,125900,199843000,25550,25550,25550,25550,0
20250214,125800,199843000,25550,25550,25550,25550,1
20250214,125700,199817450,25550,25550,25550,25550,1
20250214,125600,199791900,25550,25550,25550,25550,7
20250214,125500,199613050,25550,25550,25550,25550,6
20250214,125400,199459750,25550,25550,25550,25550,0
20250214,125300,199459750,25550,25550,25550,25550,0
20250214,125200,199459750,25550,25550,25600,25550,122
20250214,125100,196341900,25550,25550,25550,25550,0
20250214,125000,196341900,25550,25550,25550,25550,173
20250214,124900,191921750,25550,25550,25550,25550,0
20250214,124800,191921750,25550,25550,25550,25550,0
20250214,124700,191921750,25550,25550,25550,25550,0
20250214,124600,191921750,25550,25550,25550,25550,0
20250214,124500,191921750,25550,25550,25550,25550,0
20250214,124400,191921750,25550,25550,25550,25550,0
20250214,124300,191921750,25550,25550,25550,25550,8
20250214,124200,191717350,25550,25550,25550,25550,0
20250214,124100,191717350,25550,25550,25550,25550,0
20250214,124000,191717350,25550,25550,25550,25550,7
20250214,123900,191538500,25550,25550,25550,25550,0
20250214,123800,191538500,25550,25550,25550,25550,0
20250214,123700,191538500,25550,25550,25550,25550,0
20250214,123600,191538500,25550,25550,25550,25550,0
20250214,123500,191538500,25550,25550,25550,25550,0
20250214,123400,191538500,25550,25550,25550,25550,0
20250214,123300,191538500,25550,25550,25550,25550,5
20250214,123200,191410750,25550,25550,25550,25550,0
20250214,123100,191410750,25550,25550,25550,25550,0
20250214,123000,191410750,25550,25550,25550,25550,0
20250214,122900,191410750,25550,25550,25550,25550,0
20250214,122800,191410750,25550,25550,25550,25550,57
20250214,122700,189954400,25550,25550,25550,25550,9
20250214,122600,189724450,25550,25550,25550,25500,40
20250214,122500,188702750,25500,25500,25500,25500,0
20250214,122400,188702750,25500,25500,25500,25500,0
20250214,122300,188702750,25500,25550,25550,25500,35
20250214,122200,187809050,25500,25550,25550,25500,143
20250214,122100,184157550,25550,25550,25550,25550,0
20250214,122000,184157550,25550,25550,25550,25550,0
20250214,121900,184157550,25550,25550,25550,25550,84
20250214,121800,182011350,25550,25550,25550,25550,0
20250214,121700,182011350,25550,25550,25550,25550,0
20250214,121600,182011350,25550,25550,25550,25550,0
20250214,121500,182011350,25550,25550,25550,25550,250
20250214,121400,175623850,25500,25500,25550,25500,18
20250214,121300,175164550,25500,25500,25500,25500,0
20250214,121200,175164550,25500,25500,25500,25500,0
20250214,121100,175164550,25500,25500,25500,25500,0
20250214,121000,175164550,25500,25550,25550,25500,306
20250214,120900,167357500,25550,25550,25550,25550,0
20250214,120800,167357500,25550,25550,25550,25550,16
20250214,120700,166948700,25550,25550,25550,25550,1
20250214,120600,166923150,25550,25550,25550,25550,0
20250214,120500,166923150,25550,25550,25550,25550,0
20250214,120400,166923150,25550,25550,25550,25550,0
20250214,120300,166923150,25550,25550,25550,25550,0
20250214,120200,166923150,25550,25550,25550,25550,2
20250214,120100,166872050,25600,25600,25600,25600,0
20250214,120000,166872050,25600,25600,25600,25600,1
20250214,115900,166846450,25600,25600,25600,25600,0
20250214,115800,166846450,25600,25600,25600,25600,27
20250214,115700,166155250,25600,25600,25600,25600,0
20250214,115600,166155250,25600,25600,25600,25600,0
20250214,115500,166155250,25600,25600,25600,25600,4
20250214,115400,166052850,25600,25600,25600,25600,47
20250214,115300,164849650,25600,25600,25600,25550,50
20250214,115200,163572000,25550,25600,25600,25550,6
20250214,115100,163418600,25550,25550,25550,25550,40
20250214,115000,162396600,25550,25550,25550,25550,0
20250214,114900,162396600,25550,25550,25550,25550,0
20250214,114800,162396600,25550,25550,25550,25550,0
20250214,114700,162396600,25550,25550,25550,25550,1
20250214,114600,162371050,25550,25550,25550,25550,1
20250214,114500,162345500,25550,25550,25600,25500,545
20250214,114400,148410950,25550,25550,25550,25550,0
20250214,114300,148410950,25550,25550,25550,25550,0
20250214,114200,148410950,25550,25550,25550,25550,17
20250214,114100,147976600,25550,25550,25550,25550,0
20250214,114000,147976600,25550,25550,25550,25550,0
20250214,113900,147976600,25550,25550,25550,25550,306
20250214,113800,140158300,25500,25500,25500,25500,40
20250214,113700,139138300,25500,25500,25500,25500,178
20250214,113600,134599300,25550,25550,25550,25550,0
20250214,113500,134599300,25550,25550,25550,25550,1
20250214,113400,134573750,25500,25500,25500,25500,13
20250214,113300,134242250,25500,25500,25500,25500,0
20250214,113200,134242250,25500,25500,25500,25500,0
20250214,113100,134242250,25500,25500,25500,25500,40
20250214,113000,133222250,25500,25550,25550,25500,443
20250214,112900,121918600,25550,25550,25550,25550,0
20250214,112800,121918600,25550,25550,25550,25550,0
20250214,112700,121918600,25550,25550,25550,25550,0
20250214,112600,121918600,25550,25500,25550,25500,77
20250214,112500,119951350,25500,25500,25500,25500,0
20250214,112400,119951350,25500,25500,25500,25500,1
20250214,112300,119925850,25500,25500,25500,25500,9
20250214,112200,119696350,25500,25500,25500,25500,1
20250214,112100,119670850,25500,25500,25500,25500,8
20250214,112000,119466850,25500,25500,25500,25500,25
20250214,111900,118829350,25450,25450,25450,25450,0
20250214,111800,118829350,25450,25450,25450,25450,3
20250214,111700,118753000,25450,25450,25450,25450,3
20250214,111600,118676650,25450,25450,25450,25450,0
20250214,111500,118676650,25450,25450,25450,25450,0
20250214,111400,118676650,25450,25450,25450,25450,25
20250214,111300,118040400,25450,25450,25450,25450,0
20250214,111200,118040400,25450,25450,25450,25450,0
20250214,111100,118040400,25450,25450,25450,25450,0
20250214,111000,118040400,25450,25500,25550,25450,52
20250214,110900,116712050,25500,25500,25500,25500,12
20250214,110800,116406050,25500,25500,25500,25500,0
20250214,110700,116406050,25500,25500,25500,25500,301
20250214,110600,108730550,25450,25450,25450,25450,17
20250214,110500,108297900,25450,25450,25450,25450,2
20250214,110400,108247000,25450,25450,25450,25450,0
20250214,110300,108247000,25450,25450,25450,25450,0
20250214,110200,108247000,25450,25450,25450,25450,30
20250214,110100,107483500,25450,25450,25450,25450,34
20250214,110000,106618200,25450,25450,25450,25450,0
20250214,105900,106618200,25450,25450,25450,25450,17
20250214,105800,106185550,25450,25450,25450,25450,27
20250214,105700,105498400,25450,25450,25450,25450,124
20250214,105600,102342600,25400,25350,25400,25350,227
20250214,105500,96576850,25350,25350,25350,25350,17
20250214,105400,96145900,25350,25350,25350,25350,10
20250214,105300,95892400,25350,25350,25350,25350,20
20250214,105200,95385400,25400,25400,25400,25400,0
20250214,105100,95385400,25400,25350,25400,25350,9
20250214,105000,95157000,25350,25350,25350,25350,0
20250214,104900,95157000,25350,25350,25350,25350,0
20250214,104800,95157000,25350,25350,25350,25350,0
20250214,104700,95157000,25350,25350,25350,25350,100
20250214,104600,92622000,25350,25350,25350,25350,34
20250214,104500,91760100,25350,25300,25350,25300,40
20250214,104400,90747100,25300,25300,25300,25300,0
20250214,104300,90747100,25300,25300,25300,25300,0
20250214,104200,90747100,25300,25350,25350,25300,58
20250214,104100,89277200,25300,25300,25300,25300,0
20250214,104000,89277200,25300,25300,25300,25300,301
20250214,103900,81661900,25250,25250,25250,25250,91
20250214,103800,79364150,25250,25250,25250,25250,0
20250214,103700,79364150,25250,25200,25250,25200,654
20250214,103600,62857450,25200,25200,25200,25200,0
20250214,103500,62857450,25200,25200,25200,25200,1
20250214,103400,62832250,25200,25150,25200,25150,80
20250214,103300,60818250,25150,25150,25150,25150,7
20250214,103200,60642200,25150,25150,25150,25150,46
20250214,103100,59485300,25150,25150,25150,25150,0
20250214,103000,59485300,25150,25150,25150,25150,0
20250214,102900,59485300,25150,25150,25150,25150,1
20250214,102800,59460150,25200,25200,25200,25200,163
20250214,102700,55352550,25200,25200,25200,25200,0
20250214,102600,55352550,25200,25200,25200,25200,0
20250214,102500,55352550,25200,25200,25200,25200,0
20250214,102400,55352550,25200,25200,25200,25200,1
20250214,102300,55327350,25250,25250,25250,25250,0
20250214,102200,55327350,25250,25200,25250,25200,29
20250214,102100,54596050,25200,25200,25200,25200,18
20250214,102000,54142450,25200,25200,25200,25200,0
20250214,101900,54142450,25200,25200,25200,25200,0
20250214,101800,54142450,25200,25200,25200,25200,13
20250214,101700,53814850,25200,25200,25200,25200,0
20250214,101600,53814850,25200,25200,25200,25200,1
20250214,101500,53789650,25150,25150,25150,25150,0
20250214,101400,53789650,25150,25150,25150,25150,338
20250214,101300,45288950,25150,25150,25150,25150,278
20250214,101200,38297250,25200,25200,25200,25200,90
20250214,101100,36029250,25200,25250,25250,25200,23
20250214,101000,35449600,25200,25200,25200,25200,0
20250214,100900,35449600,25200,25150,25200,25150,41
20250214,100800,34416550,25150,25150,25150,25150,229
20250214,100700,28657200,25100,25100,25100,25100,0
20250214,100600,28657200,25100,25150,25150,25100,53
20250214,100500,27324650,25150,25150,25150,25150,4
20250214,100400,27224050,25100,25150,25150,25100,190
20250214,100300,22446950,25150,25150,25150,25150,0
20250214,100200,22446950,25150,25150,25150,25150,1
20250214,100100,22421800,25150,25200,25200,25150,39
20250214,100000,21439250,25200,25200,25200,25200,6
20250214,095900,21288050,25200,25200,25200,25200,0
20250214,095800,21288050,25200,25200,25200,25200,1
20250214,095700,21262850,25150,25150,25150,25150,0
20250214,095600,21262850,25150,25150,25150,25150,0
20250214,095500,21262850,25150,25150,25150,25150,1
20250214,095400,21237700,25150,25200,25200,25150,37
20250214,095300,20305750,25250,25250,25250,25250,47
20250214,095200,19119000,25250,25250,25250,25250,5
20250214,095100,18992750,25200,25200,25200,25200,1
20250214,095000,18967550,25200,25200,25200,25200,2
20250214,094900,18917150,25200,25200,25200,25200,17
20250214,094800,18488750,25200,25200,25200,25200,0
20250214,094700,18488750,25200,25200,25200,25200,55
20250214,094600,17102750,25250,25200,25250,25200,17
20250214,094500,16674250,25250,25250,25250,25250,25
20250214,094400,16043000,25200,25200,25200,25200,1
20250214,094300,16017800,25250,25250,25250,25250,7
20250214,094200,15841050,25250,25250,25250,25250,5
20250214,094100,15714800,25200,25200,25200,25200,16
20250214,094000,15311600,25200,25200,25200,25200,1
20250214,093900,15286400,25200,25200,25200,25200,10
20250214,093800,15034400,25200,25150,25200,25150,39
20250214,093700,14053300,25200,25200,25200,25200,42
20250214,093600,12994900,25200,25200,25200,25200,3
20250214,093500,12919300,25200,25200,25200,25200,0
20250214,093400,12919300,25200,25200,25200,25200,11
20250214,093300,12642100,25200,25200,25200,25200,43
20250214,093200,11558500,25150,25150,25150,25150,42
20250214,093100,10502200,25200,25200,25200,25200,0
20250214,093000,10502200,25200,25200,25200,25200,1
20250214,092900,10477000,25200,25200,25200,25200,33
20250214,092800,9645400,25200,25200,25200,25200,9
20250214,092700,9418600,25200,25200,25200,25200,72
20250214,092600,7604200,25200,25200,25200,25200,0
20250214,092500,7604200,25200,25200,25200,25200,1
20250214,092400,7579000,25250,25250,25250,25250,0
20250214,092300,7579000,25250,25250,25250,25250,0
20250214,092200,7579000,25250,25250,25250,25250,0
20250214,092100,7579000,25250,25250,25250,25250,1
20250214,092000,7553750,25200,25200,25200,25200,0
20250214,091900,7553750,25200,25200,25200,25200,5
20250214,091800,7427750,25200,25200,25200,25200,0
20250214,091700,7427750,25200,25200,25200,25200,0
20250214,091600,7427750,25200,25200,25200,25200,20
20250214,091500,6923750,25250,25250,25250,25250,0
20250214,091400,6923750,25250,25250,25250,25250,0
20250214,091300,6923750,25250,25250,25250,25250,0
20250214,091200,6923750,25250,25250,25250,25250,2
20250214,091100,6873250,25150,25150,25150,25150,0
20250214,091000,6873250,25150,25200,25200,25150,30
20250214,090900,6117850,25200,25200,25200,25200,0
20250214,090800,6117850,25200,25200,25200,25200,13
20250214,090700,5790250,25200,25200,25200,25200,48
20250214,090600,4580650,25150,25150,25150,25150,20
20250214,090500,4077650,25150,25150,25150,25150,90
20250214,090400,1814150,25150,25200,25200,25150,6
20250214,090300,1663200,25200,25200,25200,25200,10
20250214,090200,1411200,25200,25200,25200,25200,0
20250214,090100,1411200,25200,25200,25200,25200,0
20250214,090000,1411200,25200,25200,25200,25200,56
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 205500 374901600 25400 25400 25400 25400 173
3 20250214 205400 374901600 25400 25400 25400 25400 0
4 20250214 205300 374901600 25400 25400 25400 25400 0
5 20250214 205200 374901600 25400 25400 25400 25400 0
6 20250214 205100 374901600 25400 25400 25400 25400 0
7 20250214 205000 374901600 25400 25400 25400 25400 0
8 20250214 204900 374901600 25400 25400 25400 25400 0
9 20250214 204800 374901600 25400 25400 25400 25400 0
10 20250214 204700 374901600 25400 25400 25400 25400 0
11 20250214 204600 374901600 25400 25400 25400 25400 0
12 20250214 204500 374901600 25400 25400 25400 25400 0
13 20250214 204400 374901600 25400 25400 25400 25400 0
14 20250214 204300 374901600 25400 25400 25400 25400 0
15 20250214 204200 374901600 25400 25400 25400 25400 0
16 20250214 204100 374901600 25400 25400 25400 25400 0
17 20250214 204000 374901600 25400 25400 25400 25400 0
18 20250214 203900 374901600 25400 25400 25400 25400 0
19 20250214 203800 374901600 25400 25400 25400 25400 0
20 20250214 203700 374901600 25400 25400 25400 25400 0
21 20250214 203600 374901600 25400 25400 25400 25400 0
22 20250214 203500 374901600 25400 25400 25400 25400 0
23 20250214 203400 374901600 25400 25400 25400 25400 0
24 20250214 203300 374901600 25400 25400 25400 25400 0
25 20250214 203200 374901600 25400 25400 25400 25400 0
26 20250214 203100 374901600 25400 25400 25400 25400 0
27 20250214 203000 374901600 25400 25400 25400 25400 0
28 20250214 202900 374901600 25400 25400 25400 25400 0
29 20250214 202800 374901600 25400 25400 25400 25400 0
30 20250214 202700 374901600 25400 25400 25400 25400 0
31 20250214 202600 374901600 25400 25400 25400 25400 0
32 20250214 202500 374901600 25400 25400 25400 25400 173
33 20250214 202400 374901600 25400 25400 25400 25400 0
34 20250214 202300 374901600 25400 25400 25400 25400 0
35 20250214 202200 374901600 25400 25400 25400 25400 0
36 20250214 202100 374901600 25400 25400 25400 25400 0
37 20250214 202000 374901600 25400 25400 25400 25400 0
38 20250214 201900 374901600 25400 25400 25400 25400 0
39 20250214 201800 374901600 25400 25400 25400 25400 0
40 20250214 201700 374901600 25400 25400 25400 25400 0
41 20250214 201600 374901600 25400 25400 25400 25400 0
42 20250214 201500 374901600 25400 25400 25400 25400 0
43 20250214 201400 374901600 25400 25400 25400 25400 0
44 20250214 201300 374901600 25400 25400 25400 25400 0
45 20250214 201200 374901600 25400 25400 25400 25400 0
46 20250214 201100 374901600 25400 25400 25400 25400 0
47 20250214 201000 374901600 25400 25400 25400 25400 0
48 20250214 200900 374901600 25400 25400 25400 25400 0
49 20250214 200800 374901600 25400 25400 25400 25400 0
50 20250214 200700 374901600 25400 25400 25400 25400 0
51 20250214 200600 374901600 25400 25400 25400 25400 0
52 20250214 200500 374901600 25400 25400 25400 25400 0
53 20250214 200400 374901600 25400 25400 25400 25400 0
54 20250214 200300 374901600 25400 25400 25400 25400 0
55 20250214 200200 374901600 25400 25400 25400 25400 0
56 20250214 200100 374901600 25400 25400 25400 25400 0
57 20250214 200000 374901600 25400 25400 25400 25400 0
58 20250214 195900 374901600 25400 25400 25400 25400 0
59 20250214 195800 374901600 25400 25400 25400 25400 0
60 20250214 195700 374901600 25400 25400 25400 25400 0
61 20250214 195600 374901600 25400 25400 25400 25400 0
62 20250214 195500 374901600 25400 25400 25400 25400 173
63 20250214 195400 374901600 25400 25400 25400 25400 0
64 20250214 195300 374901600 25400 25400 25400 25400 0
65 20250214 195200 374901600 25400 25400 25400 25400 0
66 20250214 195100 374901600 25400 25400 25400 25400 0
67 20250214 195000 374901600 25400 25400 25400 25400 0
68 20250214 194900 374901600 25400 25400 25400 25400 0
69 20250214 194800 374901600 25400 25400 25400 25400 0
70 20250214 194700 374901600 25400 25400 25400 25400 0
71 20250214 194600 374901600 25400 25400 25400 25400 0
72 20250214 194500 374901600 25400 25400 25400 25400 0
73 20250214 194400 374901600 25400 25400 25400 25400 0
74 20250214 194300 374901600 25400 25400 25400 25400 0
75 20250214 194200 374901600 25400 25400 25400 25400 0
76 20250214 194100 374901600 25400 25400 25400 25400 0
77 20250214 194000 374901600 25400 25400 25400 25400 0
78 20250214 193900 374901600 25400 25400 25400 25400 0
79 20250214 193800 374901600 25400 25400 25400 25400 0
80 20250214 193700 374901600 25400 25400 25400 25400 0
81 20250214 193600 374901600 25400 25400 25400 25400 0
82 20250214 193500 374901600 25400 25400 25400 25400 0
83 20250214 193400 374901600 25400 25400 25400 25400 0
84 20250214 193300 374901600 25400 25400 25400 25400 0
85 20250214 193200 374901600 25400 25400 25400 25400 0
86 20250214 193100 374901600 25400 25400 25400 25400 0
87 20250214 193000 374901600 25400 25400 25400 25400 0
88 20250214 192900 374901600 25400 25400 25400 25400 0
89 20250214 192800 374901600 25400 25400 25400 25400 0
90 20250214 192700 374901600 25400 25400 25400 25400 0
91 20250214 192600 374901600 25400 25400 25400 25400 0
92 20250214 192500 374901600 25400 25400 25400 25400 173
93 20250214 192400 374901600 25400 25400 25400 25400 0
94 20250214 192300 374901600 25400 25400 25400 25400 0
95 20250214 192200 374901600 25400 25400 25400 25400 0
96 20250214 192100 374901600 25400 25400 25400 25400 0
97 20250214 192000 374901600 25400 25400 25400 25400 0
98 20250214 191900 374901600 25400 25400 25400 25400 0
99 20250214 191800 374901600 25400 25400 25400 25400 0
100 20250214 191700 374901600 25400 25400 25400 25400 0
101 20250214 191600 374901600 25400 25400 25400 25400 0
102 20250214 191500 374901600 25400 25400 25400 25400 0
103 20250214 191400 374901600 25400 25400 25400 25400 0
104 20250214 191300 374901600 25400 25400 25400 25400 0
105 20250214 191200 374901600 25400 25400 25400 25400 0
106 20250214 191100 374901600 25400 25400 25400 25400 0
107 20250214 191000 374901600 25400 25400 25400 25400 0
108 20250214 190900 374901600 25400 25400 25400 25400 0
109 20250214 190800 374901600 25400 25400 25400 25400 0
110 20250214 190700 374901600 25400 25400 25400 25400 0
111 20250214 190600 374901600 25400 25400 25400 25400 0
112 20250214 190500 374901600 25400 25400 25400 25400 0
113 20250214 190400 374901600 25400 25400 25400 25400 0
114 20250214 190300 374901600 25400 25400 25400 25400 0
115 20250214 190200 374901600 25400 25400 25400 25400 0
116 20250214 190100 374901600 25400 25400 25400 25400 0
117 20250214 190000 374901600 25400 25400 25400 25400 0
118 20250214 185900 374901600 25400 25400 25400 25400 0
119 20250214 185800 374901600 25400 25400 25400 25400 0
120 20250214 185700 374901600 25400 25400 25400 25400 0
121 20250214 185600 374901600 25400 25400 25400 25400 0
122 20250214 185500 374901600 25400 25400 25400 25400 173
123 20250214 185400 374901600 25400 25400 25400 25400 0
124 20250214 185300 374901600 25400 25400 25400 25400 0
125 20250214 185200 374901600 25400 25400 25400 25400 0
126 20250214 185100 374901600 25400 25400 25400 25400 0
127 20250214 185000 374901600 25400 25400 25400 25400 0
128 20250214 184900 374901600 25400 25400 25400 25400 0
129 20250214 184800 374901600 25400 25400 25400 25400 0
130 20250214 184700 374901600 25400 25400 25400 25400 0
131 20250214 184600 374901600 25400 25400 25400 25400 0
132 20250214 184500 374901600 25400 25400 25400 25400 0
133 20250214 184400 374901600 25400 25400 25400 25400 0
134 20250214 184300 374901600 25400 25400 25400 25400 0
135 20250214 184200 374901600 25400 25400 25400 25400 0
136 20250214 184100 374901600 25400 25400 25400 25400 0
137 20250214 184000 374901600 25400 25400 25400 25400 0
138 20250214 183900 374901600 25400 25400 25400 25400 0
139 20250214 183800 374901600 25400 25400 25400 25400 0
140 20250214 183700 374901600 25400 25400 25400 25400 0
141 20250214 183600 374901600 25400 25400 25400 25400 0
142 20250214 183500 374901600 25400 25400 25400 25400 0
143 20250214 183400 374901600 25400 25400 25400 25400 0
144 20250214 183300 374901600 25400 25400 25400 25400 0
145 20250214 183200 374901600 25400 25400 25400 25400 0
146 20250214 183100 374901600 25400 25400 25400 25400 0
147 20250214 183000 374901600 25400 25400 25400 25400 0
148 20250214 182900 374901600 25400 25400 25400 25400 0
149 20250214 182800 374901600 25400 25400 25400 25400 0
150 20250214 182700 374901600 25400 25400 25400 25400 0
151 20250214 182600 374901600 25400 25400 25400 25400 0
152 20250214 182500 374901600 25400 25400 25400 25400 173
153 20250214 182400 374901600 25400 25400 25400 25400 0
154 20250214 182300 374901600 25400 25400 25400 25400 0
155 20250214 182200 374901600 25400 25400 25400 25400 0
156 20250214 182100 374901600 25400 25400 25400 25400 0
157 20250214 182000 374901600 25400 25400 25400 25400 0
158 20250214 181900 374901600 25400 25400 25400 25400 0
159 20250214 181800 374901600 25400 25400 25400 25400 0
160 20250214 181700 374901600 25400 25400 25400 25400 0
161 20250214 181600 374901600 25400 25400 25400 25400 0
162 20250214 181500 374901600 25400 25400 25400 25400 0
163 20250214 181400 374901600 25400 25400 25400 25400 0
164 20250214 181300 374901600 25400 25400 25400 25400 0
165 20250214 181200 374901600 25400 25400 25400 25400 0
166 20250214 181100 374901600 25400 25400 25400 25400 0
167 20250214 181000 374901600 25400 25400 25400 25400 0
168 20250214 180900 374901600 25400 25400 25400 25400 0
169 20250214 180800 374901600 25400 25400 25400 25400 0
170 20250214 180700 374901600 25400 25400 25400 25400 0
171 20250214 180600 374901600 25400 25400 25400 25400 0
172 20250214 180500 374901600 25400 25400 25400 25400 0
173 20250214 180400 374901600 25400 25400 25400 25400 0
174 20250214 180300 374901600 25400 25400 25400 25400 0
175 20250214 180200 374901600 25400 25400 25400 25400 0
176 20250214 180100 374901600 25400 25400 25400 25400 0
177 20250214 180000 374901600 25400 25400 25400 25400 0
178 20250214 175900 374901600 25400 25400 25400 25400 0
179 20250214 175800 374901600 25400 25400 25400 25400 0
180 20250214 175700 374901600 25400 25400 25400 25400 0
181 20250214 175600 374901600 25400 25400 25400 25400 0
182 20250214 175500 374901600 25400 25400 25400 25400 173
183 20250214 175400 374901600 25400 25400 25400 25400 0
184 20250214 175300 374901600 25400 25400 25400 25400 0
185 20250214 175200 374901600 25400 25400 25400 25400 0
186 20250214 175100 374901600 25400 25400 25400 25400 0
187 20250214 175000 374901600 25400 25400 25400 25400 0
188 20250214 174900 374901600 25400 25400 25400 25400 0
189 20250214 174800 374901600 25400 25400 25400 25400 0
190 20250214 174700 374901600 25400 25400 25400 25400 0
191 20250214 174600 374901600 25400 25400 25400 25400 0
192 20250214 174500 374901600 25400 25400 25400 25400 0
193 20250214 174400 374901600 25400 25400 25400 25400 0
194 20250214 174300 374901600 25400 25400 25400 25400 0
195 20250214 174200 374901600 25400 25400 25400 25400 0
196 20250214 174100 374901600 25400 25400 25400 25400 0
197 20250214 174000 374901600 25400 25400 25400 25400 0
198 20250214 173900 374901600 25400 25400 25400 25400 0
199 20250214 173800 374901600 25400 25400 25400 25400 0
200 20250214 173700 374901600 25400 25400 25400 25400 0
201 20250214 173600 374901600 25400 25400 25400 25400 0
202 20250214 173500 374901600 25400 25400 25400 25400 0
203 20250214 173400 374901600 25400 25400 25400 25400 0
204 20250214 173300 374901600 25400 25400 25400 25400 0
205 20250214 173200 374901600 25400 25400 25400 25400 0
206 20250214 173100 374901600 25400 25400 25400 25400 0
207 20250214 173000 374901600 25400 25400 25400 25400 0
208 20250214 172900 374901600 25400 25400 25400 25400 0
209 20250214 172800 374901600 25400 25400 25400 25400 0
210 20250214 172700 374901600 25400 25400 25400 25400 0
211 20250214 172600 374901600 25400 25400 25400 25400 0
212 20250214 172500 374901600 25400 25400 25400 25400 173
213 20250214 172400 374901600 25400 25400 25400 25400 0
214 20250214 172300 374901600 25400 25400 25400 25400 0
215 20250214 172200 374901600 25400 25400 25400 25400 0
216 20250214 172100 374901600 25400 25400 25400 25400 0
217 20250214 172000 374901600 25400 25400 25400 25400 0
218 20250214 171900 374901600 25400 25400 25400 25400 0
219 20250214 171800 374901600 25400 25400 25400 25400 0
220 20250214 171700 374901600 25400 25400 25400 25400 0
221 20250214 171600 374901600 25400 25400 25400 25400 0
222 20250214 171500 374901600 25400 25400 25400 25400 0
223 20250214 171400 374901600 25400 25400 25400 25400 0
224 20250214 171300 374901600 25400 25400 25400 25400 0
225 20250214 171200 374901600 25400 25400 25400 25400 0
226 20250214 171100 374901600 25400 25400 25400 25400 0
227 20250214 171000 374901600 25400 25400 25400 25400 0
228 20250214 170900 374901600 25400 25400 25400 25400 0
229 20250214 170800 374901600 25400 25400 25400 25400 0
230 20250214 170700 374901600 25400 25400 25400 25400 0
231 20250214 170600 374901600 25400 25400 25400 25400 0
232 20250214 170500 374901600 25400 25400 25400 25400 0
233 20250214 170400 374901600 25400 25400 25400 25400 0
234 20250214 170300 374901600 25400 25400 25400 25400 0
235 20250214 170200 374901600 25400 25400 25400 25400 0
236 20250214 170100 374901600 25400 25400 25400 25400 0
237 20250214 170000 374901600 25400 25400 25400 25400 0
238 20250214 165900 374901600 25400 25400 25400 25400 0
239 20250214 165800 374901600 25400 25400 25400 25400 0
240 20250214 165700 374901600 25400 25400 25400 25400 0
241 20250214 165600 374901600 25400 25400 25400 25400 0
242 20250214 165500 374901600 25400 25400 25400 25400 173
243 20250214 165400 374901600 25400 25400 25400 25400 0
244 20250214 165300 374901600 25400 25400 25400 25400 0
245 20250214 165200 374901600 25400 25400 25400 25400 0
246 20250214 165100 374901600 25400 25400 25400 25400 0
247 20250214 165000 374901600 25400 25400 25400 25400 0
248 20250214 164900 374901600 25400 25400 25400 25400 0
249 20250214 164800 374901600 25400 25400 25400 25400 0
250 20250214 164700 374901600 25400 25400 25400 25400 0
251 20250214 164600 374901600 25400 25400 25400 25400 0
252 20250214 164500 374901600 25400 25400 25400 25400 0
253 20250214 164400 374901600 25400 25400 25400 25400 0
254 20250214 164300 374901600 25400 25400 25400 25400 0
255 20250214 164200 374901600 25400 25400 25400 25400 0
256 20250214 164100 374901600 25400 25400 25400 25400 0
257 20250214 164000 374901600 25400 25400 25400 25400 0
258 20250214 163900 374901600 25400 25400 25400 25400 0
259 20250214 163800 374901600 25400 25400 25400 25400 0
260 20250214 163700 374901600 25400 25400 25400 25400 0
261 20250214 163600 374901600 25400 25400 25400 25400 0
262 20250214 163500 374901600 25400 25400 25400 25400 0
263 20250214 163400 374901600 25400 25400 25400 25400 0
264 20250214 163300 374901600 25400 25400 25400 25400 0
265 20250214 163200 374901600 25400 25400 25400 25400 0
266 20250214 163100 374901600 25400 25400 25400 25400 0
267 20250214 163000 374901600 25400 25400 25400 25400 0
268 20250214 162900 374901600 25400 25400 25400 25400 0
269 20250214 162800 374901600 25400 25400 25400 25400 0
270 20250214 162700 374901600 25400 25400 25400 25400 0
271 20250214 162600 374901600 25400 25400 25400 25400 0
272 20250214 162500 374901600 25400 25400 25400 25400 173
273 20250214 162400 374901600 25400 25400 25400 25400 0
274 20250214 162300 374901600 25400 25400 25400 25400 0
275 20250214 162200 374901600 25400 25400 25400 25400 0
276 20250214 162100 374901600 25400 25400 25400 25400 0
277 20250214 162000 374901600 25400 25400 25400 25400 0
278 20250214 161900 374901600 25400 25400 25400 25400 0
279 20250214 161800 374901600 25400 25400 25400 25400 0
280 20250214 161700 374901600 25400 25400 25400 25400 0
281 20250214 161600 374901600 25400 25400 25400 25400 0
282 20250214 161500 374901600 25400 25400 25400 25400 0
283 20250214 161400 374901600 25400 25400 25400 25400 0
284 20250214 161300 374901600 25400 25400 25400 25400 0
285 20250214 161200 374901600 25400 25400 25400 25400 0
286 20250214 161100 374901600 25400 25400 25400 25400 0
287 20250214 161000 374901600 25400 25400 25400 25400 0
288 20250214 160900 374901600 25400 25400 25400 25400 0
289 20250214 160800 374901600 25400 25400 25400 25400 0
290 20250214 160700 374901600 25400 25400 25400 25400 0
291 20250214 160600 374901600 25400 25400 25400 25400 0
292 20250214 160500 374901600 25400 25400 25400 25400 0
293 20250214 160400 374901600 25400 25400 25400 25400 0
294 20250214 160300 374901600 25400 25400 25400 25400 0
295 20250214 160200 374901600 25400 25400 25400 25400 0
296 20250214 160100 374901600 25400 25400 25400 25400 0
297 20250214 160000 374901600 25400 25400 25400 25400 0
298 20250214 155900 374901600 25400 25400 25400 25400 0
299 20250214 155800 374901600 25400 25400 25400 25400 0
300 20250214 155700 374901600 25400 25400 25400 25400 0
301 20250214 155600 374901600 25400 25400 25400 25400 0
302 20250214 155500 374901600 25400 25400 25400 25400 173
303 20250214 155400 374901600 25400 25400 25400 25400 0
304 20250214 155300 374901600 25400 25400 25400 25400 0
305 20250214 155200 374901600 25400 25400 25400 25400 0
306 20250214 155100 374901600 25400 25400 25400 25400 0
307 20250214 155000 374901600 25400 25400 25400 25400 0
308 20250214 154900 374901600 25400 25400 25400 25400 0
309 20250214 154800 374901600 25400 25400 25400 25400 0
310 20250214 154700 374901600 25400 25400 25400 25400 0
311 20250214 154600 374901600 25400 25400 25400 25400 0
312 20250214 154500 374901600 25400 25400 25400 25400 0
313 20250214 154400 374901600 25400 25400 25400 25400 0
314 20250214 154300 374901600 25400 25400 25400 25400 0
315 20250214 154200 374901600 25400 25400 25400 25400 0
316 20250214 154100 374901600 25400 25400 25400 25400 0
317 20250214 154000 374901600 25400 25400 25400 25400 0
318 20250214 153900 374901600 25400 25400 25400 25400 0
319 20250214 153800 374901600 25400 25400 25400 25400 0
320 20250214 153700 374901600 25400 25400 25400 25400 0
321 20250214 153600 374901600 25400 25400 25400 25400 0
322 20250214 153500 374901600 25400 25400 25400 25400 0
323 20250214 153400 374901600 25400 25400 25400 25400 0
324 20250214 153300 374901600 25400 25400 25400 25400 0
325 20250214 153200 374901600 25400 25400 25400 25400 0
326 20250214 153100 374901600 25400 25400 25400 25400 0
327 20250214 153000 374901600 25400 25400 25400 25400 173
328 20250214 152900 370507400 25300 25300 25300 25300 0
329 20250214 152800 370507400 25300 25300 25300 25300 0
330 20250214 152700 370507400 25300 25300 25300 25300 0
331 20250214 152600 370507400 25300 25300 25300 25300 0
332 20250214 152500 370507400 25300 25300 25300 25300 0
333 20250214 152400 370507400 25300 25300 25300 25300 0
334 20250214 152300 370507400 25300 25300 25300 25300 0
335 20250214 152200 370507400 25300 25300 25300 25300 0
336 20250214 152100 370507400 25300 25300 25300 25300 0
337 20250214 152000 370507400 25300 25300 25300 25300 0
338 20250214 151900 370507400 25300 25350 25350 25300 88
339 20250214 151800 368278300 25350 25350 25350 25350 8
340 20250214 151700 368075500 25350 25350 25350 25350 36
341 20250214 151600 367162900 25350 25350 25350 25350 7
342 20250214 151500 366985450 25400 25400 25400 25400 0
343 20250214 151400 366985450 25400 25400 25400 25400 0
344 20250214 151300 366985450 25400 25400 25400 25400 5
345 20250214 151200 366858450 25400 25400 25400 25400 4
346 20250214 151100 366756850 25400 25400 25400 25350 28
347 20250214 151000 366046650 25350 25350 25350 25350 0
348 20250214 150900 366046650 25350 25450 25450 25350 441
349 20250214 150800 354830750 25450 25500 25500 25450 304
350 20250214 150700 347078900 25450 25450 25450 25450 0
351 20250214 150600 347078900 25450 25450 25450 25450 0
352 20250214 150500 347078900 25450 25450 25450 25450 0
353 20250214 150400 347078900 25450 25450 25450 25450 4
354 20250214 150300 346977100 25450 25450 25450 25450 0
355 20250214 150200 346977100 25450 25450 25450 25450 298
356 20250214 150100 339393000 25450 25450 25450 25450 0
357 20250214 150000 339393000 25450 25450 25450 25450 31
358 20250214 145900 338604050 25500 25500 25500 25500 0
359 20250214 145800 338604050 25500 25500 25500 25500 95
360 20250214 145700 336181550 25450 25450 25450 25450 0
361 20250214 145600 336181550 25450 25450 25450 25450 0
362 20250214 145500 336181550 25450 25450 25450 25450 48
363 20250214 145400 334959950 25500 25500 25500 25500 0
364 20250214 145300 334959950 25500 25500 25500 25500 0
365 20250214 145200 334959950 25500 25500 25500 25500 0
366 20250214 145100 334959950 25500 25500 25500 25500 0
367 20250214 145000 334959950 25500 25500 25500 25500 49
368 20250214 144900 333710450 25450 25450 25450 25450 0
369 20250214 144800 333710450 25450 25450 25450 25450 0
370 20250214 144700 333710450 25450 25450 25450 25450 12
371 20250214 144600 333405050 25500 25500 25500 25500 50
372 20250214 144500 332130050 25500 25500 25500 25500 0
373 20250214 144400 332130050 25500 25500 25500 25500 67
374 20250214 144300 330421550 25500 25500 25500 25500 0
375 20250214 144200 330421550 25500 25500 25500 25500 0
376 20250214 144100 330421550 25500 25500 25500 25500 100
377 20250214 144000 327871550 25500 25500 25500 25500 141
378 20250214 143900 324276050 25500 25500 25500 25500 0
379 20250214 143800 324276050 25500 25500 25500 25500 0
380 20250214 143700 324276050 25500 25500 25500 25500 0
381 20250214 143600 324276050 25500 25500 25500 25500 51
382 20250214 143500 322975550 25500 25500 25500 25450 314
383 20250214 143400 314969050 25450 25450 25450 25450 0
384 20250214 143300 314969050 25450 25450 25450 25450 120
385 20250214 143200 311915050 25450 25450 25450 25450 0
386 20250214 143100 311915050 25450 25450 25450 25450 258
387 20250214 143000 305348950 25450 25450 25450 25450 0
388 20250214 142900 305348950 25450 25450 25450 25450 0
389 20250214 142800 305348950 25450 25450 25450 25450 0
390 20250214 142700 305348950 25450 25450 25450 25450 120
391 20250214 142600 302294950 25500 25500 25500 25500 50
392 20250214 142500 301019950 25450 25450 25450 25450 0
393 20250214 142400 301019950 25450 25450 25450 25450 2
394 20250214 142300 300969050 25450 25450 25450 25450 0
395 20250214 142200 300969050 25450 25450 25450 25450 0
396 20250214 142100 300969050 25450 25500 25500 25450 46
397 20250214 142000 299798050 25500 25500 25500 25500 120
398 20250214 141900 296738050 25500 25500 25500 25500 25
399 20250214 141800 296100550 25500 25500 25500 25500 0
400 20250214 141700 296100550 25500 25500 25500 25500 0
401 20250214 141600 296100550 25500 25500 25500 25500 34
402 20250214 141500 295233550 25500 25500 25500 25500 500
403 20250214 141400 282483550 25500 25500 25500 25500 1
404 20250214 141300 282458050 25500 25500 25500 25500 0
405 20250214 141200 282458050 25500 25500 25500 25500 83
406 20250214 141100 280341550 25500 25500 25500 25500 0
407 20250214 141000 280341550 25500 25500 25500 25500 0
408 20250214 140900 280341550 25500 25500 25500 25500 0
409 20250214 140800 280341550 25500 25450 25550 25450 642
410 20250214 140700 263969650 25450 25450 25450 25450 0
411 20250214 140600 263969650 25450 25450 25450 25450 7
412 20250214 140500 263791500 25500 25500 25500 25500 0
413 20250214 140400 263791500 25500 25500 25500 25500 60
414 20250214 140300 262261500 25500 25500 25500 25500 0
415 20250214 140200 262261500 25500 25500 25500 25500 0
416 20250214 140100 262261500 25500 25500 25500 25500 3
417 20250214 140000 262185000 25450 25450 25450 25450 0
418 20250214 135900 262185000 25450 25450 25450 25450 1
419 20250214 135800 262159550 25450 25450 25450 25450 0
420 20250214 135700 262159550 25450 25450 25450 25450 0
421 20250214 135600 262159550 25450 25450 25450 25450 1
422 20250214 135500 262134100 25450 25500 25500 25450 148
423 20250214 135400 258360500 25450 25450 25450 25450 0
424 20250214 135300 258360500 25450 25450 25450 25450 0
425 20250214 135200 258360500 25450 25450 25450 25450 9
426 20250214 135100 258131450 25450 25450 25450 25450 0
427 20250214 135000 258131450 25450 25450 25450 25450 0
428 20250214 134900 258131450 25450 25450 25450 25450 0
429 20250214 134800 258131450 25450 25450 25450 25450 0
430 20250214 134700 258131450 25450 25450 25450 25450 0
431 20250214 134600 258131450 25450 25450 25450 25450 0
432 20250214 134500 258131450 25450 25450 25450 25450 0
433 20250214 134400 258131450 25450 25450 25450 25450 7
434 20250214 134300 257953300 25450 25450 25450 25450 0
435 20250214 134200 257953300 25450 25450 25450 25450 22
436 20250214 134100 257393400 25450 25450 25450 25450 0
437 20250214 134000 257393400 25450 25450 25450 25450 42
438 20250214 133900 256324500 25450 25450 25450 25450 75
439 20250214 133800 254415750 25450 25450 25450 25450 0
440 20250214 133700 254415750 25450 25450 25450 25450 0
441 20250214 133600 254415750 25450 25450 25450 25450 0
442 20250214 133500 254415750 25450 25450 25450 25450 0
443 20250214 133400 254415750 25450 25450 25450 25450 4
444 20250214 133300 254313950 25450 25450 25450 25450 1
445 20250214 133200 254288500 25450 25450 25450 25450 0
446 20250214 133100 254288500 25450 25450 25450 25450 10
447 20250214 133000 254034000 25450 25450 25450 25450 11
448 20250214 132900 253754050 25500 25500 25500 25500 0
449 20250214 132800 253754050 25500 25500 25500 25500 58
450 20250214 132700 252275050 25500 25500 25500 25500 0
451 20250214 132600 252275050 25500 25500 25500 25500 0
452 20250214 132500 252275050 25500 25500 25500 25500 9
453 20250214 132400 252045550 25500 25500 25500 25500 11
454 20250214 132300 251765050 25500 25500 25500 25500 51
455 20250214 132200 250464550 25500 25500 25500 25500 0
456 20250214 132100 250464550 25500 25500 25500 25500 50
457 20250214 132000 249189550 25500 25500 25500 25500 57
458 20250214 131900 247736050 25500 25500 25500 25500 0
459 20250214 131800 247736050 25500 25500 25500 25500 0
460 20250214 131700 247736050 25500 25500 25500 25500 977
461 20250214 131600 222822550 25450 25450 25450 25450 100
462 20250214 131500 220277550 25450 25450 25450 25450 6
463 20250214 131400 220124850 25450 25450 25450 25450 8
464 20250214 131300 219921250 25500 25500 25500 25500 0
465 20250214 131200 219921250 25500 25450 25500 25450 2
466 20250214 131100 219870300 25450 25450 25450 25450 2
467 20250214 131000 219819400 25450 25450 25450 25450 7
468 20250214 130900 219641250 25450 25450 25450 25450 8
469 20250214 130800 219437650 25500 25500 25500 25500 0
470 20250214 130700 219437650 25500 25500 25500 25500 107
471 20250214 130600 216709150 25500 25550 25550 25500 654
472 20250214 130500 200021850 25550 25550 25550 25550 0
473 20250214 130400 200021850 25550 25550 25550 25550 0
474 20250214 130300 200021850 25550 25550 25550 25550 0
475 20250214 130200 200021850 25550 25550 25550 25550 7
476 20250214 130100 199843000 25550 25550 25550 25550 0
477 20250214 130000 199843000 25550 25550 25550 25550 0
478 20250214 125900 199843000 25550 25550 25550 25550 0
479 20250214 125800 199843000 25550 25550 25550 25550 1
480 20250214 125700 199817450 25550 25550 25550 25550 1
481 20250214 125600 199791900 25550 25550 25550 25550 7
482 20250214 125500 199613050 25550 25550 25550 25550 6
483 20250214 125400 199459750 25550 25550 25550 25550 0
484 20250214 125300 199459750 25550 25550 25550 25550 0
485 20250214 125200 199459750 25550 25550 25600 25550 122
486 20250214 125100 196341900 25550 25550 25550 25550 0
487 20250214 125000 196341900 25550 25550 25550 25550 173
488 20250214 124900 191921750 25550 25550 25550 25550 0
489 20250214 124800 191921750 25550 25550 25550 25550 0
490 20250214 124700 191921750 25550 25550 25550 25550 0
491 20250214 124600 191921750 25550 25550 25550 25550 0
492 20250214 124500 191921750 25550 25550 25550 25550 0
493 20250214 124400 191921750 25550 25550 25550 25550 0
494 20250214 124300 191921750 25550 25550 25550 25550 8
495 20250214 124200 191717350 25550 25550 25550 25550 0
496 20250214 124100 191717350 25550 25550 25550 25550 0
497 20250214 124000 191717350 25550 25550 25550 25550 7
498 20250214 123900 191538500 25550 25550 25550 25550 0
499 20250214 123800 191538500 25550 25550 25550 25550 0
500 20250214 123700 191538500 25550 25550 25550 25550 0
501 20250214 123600 191538500 25550 25550 25550 25550 0
502 20250214 123500 191538500 25550 25550 25550 25550 0
503 20250214 123400 191538500 25550 25550 25550 25550 0
504 20250214 123300 191538500 25550 25550 25550 25550 5
505 20250214 123200 191410750 25550 25550 25550 25550 0
506 20250214 123100 191410750 25550 25550 25550 25550 0
507 20250214 123000 191410750 25550 25550 25550 25550 0
508 20250214 122900 191410750 25550 25550 25550 25550 0
509 20250214 122800 191410750 25550 25550 25550 25550 57
510 20250214 122700 189954400 25550 25550 25550 25550 9
511 20250214 122600 189724450 25550 25550 25550 25500 40
512 20250214 122500 188702750 25500 25500 25500 25500 0
513 20250214 122400 188702750 25500 25500 25500 25500 0
514 20250214 122300 188702750 25500 25550 25550 25500 35
515 20250214 122200 187809050 25500 25550 25550 25500 143
516 20250214 122100 184157550 25550 25550 25550 25550 0
517 20250214 122000 184157550 25550 25550 25550 25550 0
518 20250214 121900 184157550 25550 25550 25550 25550 84
519 20250214 121800 182011350 25550 25550 25550 25550 0
520 20250214 121700 182011350 25550 25550 25550 25550 0
521 20250214 121600 182011350 25550 25550 25550 25550 0
522 20250214 121500 182011350 25550 25550 25550 25550 250
523 20250214 121400 175623850 25500 25500 25550 25500 18
524 20250214 121300 175164550 25500 25500 25500 25500 0
525 20250214 121200 175164550 25500 25500 25500 25500 0
526 20250214 121100 175164550 25500 25500 25500 25500 0
527 20250214 121000 175164550 25500 25550 25550 25500 306
528 20250214 120900 167357500 25550 25550 25550 25550 0
529 20250214 120800 167357500 25550 25550 25550 25550 16
530 20250214 120700 166948700 25550 25550 25550 25550 1
531 20250214 120600 166923150 25550 25550 25550 25550 0
532 20250214 120500 166923150 25550 25550 25550 25550 0
533 20250214 120400 166923150 25550 25550 25550 25550 0
534 20250214 120300 166923150 25550 25550 25550 25550 0
535 20250214 120200 166923150 25550 25550 25550 25550 2
536 20250214 120100 166872050 25600 25600 25600 25600 0
537 20250214 120000 166872050 25600 25600 25600 25600 1
538 20250214 115900 166846450 25600 25600 25600 25600 0
539 20250214 115800 166846450 25600 25600 25600 25600 27
540 20250214 115700 166155250 25600 25600 25600 25600 0
541 20250214 115600 166155250 25600 25600 25600 25600 0
542 20250214 115500 166155250 25600 25600 25600 25600 4
543 20250214 115400 166052850 25600 25600 25600 25600 47
544 20250214 115300 164849650 25600 25600 25600 25550 50
545 20250214 115200 163572000 25550 25600 25600 25550 6
546 20250214 115100 163418600 25550 25550 25550 25550 40
547 20250214 115000 162396600 25550 25550 25550 25550 0
548 20250214 114900 162396600 25550 25550 25550 25550 0
549 20250214 114800 162396600 25550 25550 25550 25550 0
550 20250214 114700 162396600 25550 25550 25550 25550 1
551 20250214 114600 162371050 25550 25550 25550 25550 1
552 20250214 114500 162345500 25550 25550 25600 25500 545
553 20250214 114400 148410950 25550 25550 25550 25550 0
554 20250214 114300 148410950 25550 25550 25550 25550 0
555 20250214 114200 148410950 25550 25550 25550 25550 17
556 20250214 114100 147976600 25550 25550 25550 25550 0
557 20250214 114000 147976600 25550 25550 25550 25550 0
558 20250214 113900 147976600 25550 25550 25550 25550 306
559 20250214 113800 140158300 25500 25500 25500 25500 40
560 20250214 113700 139138300 25500 25500 25500 25500 178
561 20250214 113600 134599300 25550 25550 25550 25550 0
562 20250214 113500 134599300 25550 25550 25550 25550 1
563 20250214 113400 134573750 25500 25500 25500 25500 13
564 20250214 113300 134242250 25500 25500 25500 25500 0
565 20250214 113200 134242250 25500 25500 25500 25500 0
566 20250214 113100 134242250 25500 25500 25500 25500 40
567 20250214 113000 133222250 25500 25550 25550 25500 443
568 20250214 112900 121918600 25550 25550 25550 25550 0
569 20250214 112800 121918600 25550 25550 25550 25550 0
570 20250214 112700 121918600 25550 25550 25550 25550 0
571 20250214 112600 121918600 25550 25500 25550 25500 77
572 20250214 112500 119951350 25500 25500 25500 25500 0
573 20250214 112400 119951350 25500 25500 25500 25500 1
574 20250214 112300 119925850 25500 25500 25500 25500 9
575 20250214 112200 119696350 25500 25500 25500 25500 1
576 20250214 112100 119670850 25500 25500 25500 25500 8
577 20250214 112000 119466850 25500 25500 25500 25500 25
578 20250214 111900 118829350 25450 25450 25450 25450 0
579 20250214 111800 118829350 25450 25450 25450 25450 3
580 20250214 111700 118753000 25450 25450 25450 25450 3
581 20250214 111600 118676650 25450 25450 25450 25450 0
582 20250214 111500 118676650 25450 25450 25450 25450 0
583 20250214 111400 118676650 25450 25450 25450 25450 25
584 20250214 111300 118040400 25450 25450 25450 25450 0
585 20250214 111200 118040400 25450 25450 25450 25450 0
586 20250214 111100 118040400 25450 25450 25450 25450 0
587 20250214 111000 118040400 25450 25500 25550 25450 52
588 20250214 110900 116712050 25500 25500 25500 25500 12
589 20250214 110800 116406050 25500 25500 25500 25500 0
590 20250214 110700 116406050 25500 25500 25500 25500 301
591 20250214 110600 108730550 25450 25450 25450 25450 17
592 20250214 110500 108297900 25450 25450 25450 25450 2
593 20250214 110400 108247000 25450 25450 25450 25450 0
594 20250214 110300 108247000 25450 25450 25450 25450 0
595 20250214 110200 108247000 25450 25450 25450 25450 30
596 20250214 110100 107483500 25450 25450 25450 25450 34
597 20250214 110000 106618200 25450 25450 25450 25450 0
598 20250214 105900 106618200 25450 25450 25450 25450 17
599 20250214 105800 106185550 25450 25450 25450 25450 27
600 20250214 105700 105498400 25450 25450 25450 25450 124
601 20250214 105600 102342600 25400 25350 25400 25350 227
602 20250214 105500 96576850 25350 25350 25350 25350 17
603 20250214 105400 96145900 25350 25350 25350 25350 10
604 20250214 105300 95892400 25350 25350 25350 25350 20
605 20250214 105200 95385400 25400 25400 25400 25400 0
606 20250214 105100 95385400 25400 25350 25400 25350 9
607 20250214 105000 95157000 25350 25350 25350 25350 0
608 20250214 104900 95157000 25350 25350 25350 25350 0
609 20250214 104800 95157000 25350 25350 25350 25350 0
610 20250214 104700 95157000 25350 25350 25350 25350 100
611 20250214 104600 92622000 25350 25350 25350 25350 34
612 20250214 104500 91760100 25350 25300 25350 25300 40
613 20250214 104400 90747100 25300 25300 25300 25300 0
614 20250214 104300 90747100 25300 25300 25300 25300 0
615 20250214 104200 90747100 25300 25350 25350 25300 58
616 20250214 104100 89277200 25300 25300 25300 25300 0
617 20250214 104000 89277200 25300 25300 25300 25300 301
618 20250214 103900 81661900 25250 25250 25250 25250 91
619 20250214 103800 79364150 25250 25250 25250 25250 0
620 20250214 103700 79364150 25250 25200 25250 25200 654
621 20250214 103600 62857450 25200 25200 25200 25200 0
622 20250214 103500 62857450 25200 25200 25200 25200 1
623 20250214 103400 62832250 25200 25150 25200 25150 80
624 20250214 103300 60818250 25150 25150 25150 25150 7
625 20250214 103200 60642200 25150 25150 25150 25150 46
626 20250214 103100 59485300 25150 25150 25150 25150 0
627 20250214 103000 59485300 25150 25150 25150 25150 0
628 20250214 102900 59485300 25150 25150 25150 25150 1
629 20250214 102800 59460150 25200 25200 25200 25200 163
630 20250214 102700 55352550 25200 25200 25200 25200 0
631 20250214 102600 55352550 25200 25200 25200 25200 0
632 20250214 102500 55352550 25200 25200 25200 25200 0
633 20250214 102400 55352550 25200 25200 25200 25200 1
634 20250214 102300 55327350 25250 25250 25250 25250 0
635 20250214 102200 55327350 25250 25200 25250 25200 29
636 20250214 102100 54596050 25200 25200 25200 25200 18
637 20250214 102000 54142450 25200 25200 25200 25200 0
638 20250214 101900 54142450 25200 25200 25200 25200 0
639 20250214 101800 54142450 25200 25200 25200 25200 13
640 20250214 101700 53814850 25200 25200 25200 25200 0
641 20250214 101600 53814850 25200 25200 25200 25200 1
642 20250214 101500 53789650 25150 25150 25150 25150 0
643 20250214 101400 53789650 25150 25150 25150 25150 338
644 20250214 101300 45288950 25150 25150 25150 25150 278
645 20250214 101200 38297250 25200 25200 25200 25200 90
646 20250214 101100 36029250 25200 25250 25250 25200 23
647 20250214 101000 35449600 25200 25200 25200 25200 0
648 20250214 100900 35449600 25200 25150 25200 25150 41
649 20250214 100800 34416550 25150 25150 25150 25150 229
650 20250214 100700 28657200 25100 25100 25100 25100 0
651 20250214 100600 28657200 25100 25150 25150 25100 53
652 20250214 100500 27324650 25150 25150 25150 25150 4
653 20250214 100400 27224050 25100 25150 25150 25100 190
654 20250214 100300 22446950 25150 25150 25150 25150 0
655 20250214 100200 22446950 25150 25150 25150 25150 1
656 20250214 100100 22421800 25150 25200 25200 25150 39
657 20250214 100000 21439250 25200 25200 25200 25200 6
658 20250214 095900 21288050 25200 25200 25200 25200 0
659 20250214 095800 21288050 25200 25200 25200 25200 1
660 20250214 095700 21262850 25150 25150 25150 25150 0
661 20250214 095600 21262850 25150 25150 25150 25150 0
662 20250214 095500 21262850 25150 25150 25150 25150 1
663 20250214 095400 21237700 25150 25200 25200 25150 37
664 20250214 095300 20305750 25250 25250 25250 25250 47
665 20250214 095200 19119000 25250 25250 25250 25250 5
666 20250214 095100 18992750 25200 25200 25200 25200 1
667 20250214 095000 18967550 25200 25200 25200 25200 2
668 20250214 094900 18917150 25200 25200 25200 25200 17
669 20250214 094800 18488750 25200 25200 25200 25200 0
670 20250214 094700 18488750 25200 25200 25200 25200 55
671 20250214 094600 17102750 25250 25200 25250 25200 17
672 20250214 094500 16674250 25250 25250 25250 25250 25
673 20250214 094400 16043000 25200 25200 25200 25200 1
674 20250214 094300 16017800 25250 25250 25250 25250 7
675 20250214 094200 15841050 25250 25250 25250 25250 5
676 20250214 094100 15714800 25200 25200 25200 25200 16
677 20250214 094000 15311600 25200 25200 25200 25200 1
678 20250214 093900 15286400 25200 25200 25200 25200 10
679 20250214 093800 15034400 25200 25150 25200 25150 39
680 20250214 093700 14053300 25200 25200 25200 25200 42
681 20250214 093600 12994900 25200 25200 25200 25200 3
682 20250214 093500 12919300 25200 25200 25200 25200 0
683 20250214 093400 12919300 25200 25200 25200 25200 11
684 20250214 093300 12642100 25200 25200 25200 25200 43
685 20250214 093200 11558500 25150 25150 25150 25150 42
686 20250214 093100 10502200 25200 25200 25200 25200 0
687 20250214 093000 10502200 25200 25200 25200 25200 1
688 20250214 092900 10477000 25200 25200 25200 25200 33
689 20250214 092800 9645400 25200 25200 25200 25200 9
690 20250214 092700 9418600 25200 25200 25200 25200 72
691 20250214 092600 7604200 25200 25200 25200 25200 0
692 20250214 092500 7604200 25200 25200 25200 25200 1
693 20250214 092400 7579000 25250 25250 25250 25250 0
694 20250214 092300 7579000 25250 25250 25250 25250 0
695 20250214 092200 7579000 25250 25250 25250 25250 0
696 20250214 092100 7579000 25250 25250 25250 25250 1
697 20250214 092000 7553750 25200 25200 25200 25200 0
698 20250214 091900 7553750 25200 25200 25200 25200 5
699 20250214 091800 7427750 25200 25200 25200 25200 0
700 20250214 091700 7427750 25200 25200 25200 25200 0
701 20250214 091600 7427750 25200 25200 25200 25200 20
702 20250214 091500 6923750 25250 25250 25250 25250 0
703 20250214 091400 6923750 25250 25250 25250 25250 0
704 20250214 091300 6923750 25250 25250 25250 25250 0
705 20250214 091200 6923750 25250 25250 25250 25250 2
706 20250214 091100 6873250 25150 25150 25150 25150 0
707 20250214 091000 6873250 25150 25200 25200 25150 30
708 20250214 090900 6117850 25200 25200 25200 25200 0
709 20250214 090800 6117850 25200 25200 25200 25200 13
710 20250214 090700 5790250 25200 25200 25200 25200 48
711 20250214 090600 4580650 25150 25150 25150 25150 20
712 20250214 090500 4077650 25150 25150 25150 25150 90
713 20250214 090400 1814150 25150 25200 25200 25150 6
714 20250214 090300 1663200 25200 25200 25200 25200 10
715 20250214 090200 1411200 25200 25200 25200 25200 0
716 20250214 090100 1411200 25200 25200 25200 25200 0
717 20250214 090000 1411200 25200 25200 25200 25200 56