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

725
267980/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,210300,191369700,33550,33550,33550,33550,37
20250214,210200,191369700,33550,33550,33550,33550,0
20250214,210100,191369700,33550,33550,33550,33550,0
20250214,210000,191369700,33550,33550,33550,33550,0
20250214,205900,191369700,33550,33550,33550,33550,0
20250214,205800,191369700,33550,33550,33550,33550,0
20250214,205700,191369700,33550,33550,33550,33550,0
20250214,205600,191369700,33550,33550,33550,33550,0
20250214,205500,191369700,33550,33550,33550,33550,0
20250214,205400,191369700,33550,33550,33550,33550,0
20250214,205300,191369700,33550,33550,33550,33550,0
20250214,205200,191369700,33550,33550,33550,33550,0
20250214,205100,191369700,33550,33550,33550,33550,0
20250214,205000,191369700,33550,33550,33550,33550,0
20250214,204900,191369700,33550,33550,33550,33550,0
20250214,204800,191369700,33550,33550,33550,33550,0
20250214,204700,191369700,33550,33550,33550,33550,0
20250214,204600,191369700,33550,33550,33550,33550,0
20250214,204500,191369700,33550,33550,33550,33550,0
20250214,204400,191369700,33550,33550,33550,33550,0
20250214,204300,191369700,33550,33550,33550,33550,0
20250214,204200,191369700,33550,33550,33550,33550,0
20250214,204100,191369700,33550,33550,33550,33550,0
20250214,204000,191369700,33550,33550,33550,33550,0
20250214,203900,191369700,33550,33550,33550,33550,0
20250214,203800,191369700,33550,33550,33550,33550,0
20250214,203700,191369700,33550,33550,33550,33550,0
20250214,203600,191369700,33550,33550,33550,33550,0
20250214,203500,191369700,33550,33550,33550,33550,0
20250214,203400,191369700,33550,33550,33550,33550,0
20250214,203300,191369700,33550,33550,33550,33550,37
20250214,203200,191369700,33550,33550,33550,33550,0
20250214,203100,191369700,33550,33550,33550,33550,0
20250214,203000,191369700,33550,33550,33550,33550,0
20250214,202900,191369700,33550,33550,33550,33550,0
20250214,202800,191369700,33550,33550,33550,33550,0
20250214,202700,191369700,33550,33550,33550,33550,0
20250214,202600,191369700,33550,33550,33550,33550,0
20250214,202500,191369700,33550,33550,33550,33550,0
20250214,202400,191369700,33550,33550,33550,33550,0
20250214,202300,191369700,33550,33550,33550,33550,0
20250214,202200,191369700,33550,33550,33550,33550,0
20250214,202100,191369700,33550,33550,33550,33550,0
20250214,202000,191369700,33550,33550,33550,33550,0
20250214,201900,191369700,33550,33550,33550,33550,0
20250214,201800,191369700,33550,33550,33550,33550,0
20250214,201700,191369700,33550,33550,33550,33550,0
20250214,201600,191369700,33550,33550,33550,33550,0
20250214,201500,191369700,33550,33550,33550,33550,0
20250214,201400,191369700,33550,33550,33550,33550,0
20250214,201300,191369700,33550,33550,33550,33550,0
20250214,201200,191369700,33550,33550,33550,33550,0
20250214,201100,191369700,33550,33550,33550,33550,0
20250214,201000,191369700,33550,33550,33550,33550,0
20250214,200900,191369700,33550,33550,33550,33550,0
20250214,200800,191369700,33550,33550,33550,33550,0
20250214,200700,191369700,33550,33550,33550,33550,0
20250214,200600,191369700,33550,33550,33550,33550,0
20250214,200500,191369700,33550,33550,33550,33550,0
20250214,200400,191369700,33550,33550,33550,33550,0
20250214,200300,191369700,33550,33550,33550,33550,37
20250214,200200,191369700,33550,33550,33550,33550,0
20250214,200100,191369700,33550,33550,33550,33550,0
20250214,200000,191369700,33550,33550,33550,33550,0
20250214,195900,191369700,33550,33550,33550,33550,0
20250214,195800,191369700,33550,33550,33550,33550,0
20250214,195700,191369700,33550,33550,33550,33550,0
20250214,195600,191369700,33550,33550,33550,33550,0
20250214,195500,191369700,33550,33550,33550,33550,0
20250214,195400,191369700,33550,33550,33550,33550,0
20250214,195300,191369700,33550,33550,33550,33550,0
20250214,195200,191369700,33550,33550,33550,33550,0
20250214,195100,191369700,33550,33550,33550,33550,0
20250214,195000,191369700,33550,33550,33550,33550,0
20250214,194900,191369700,33550,33550,33550,33550,0
20250214,194800,191369700,33550,33550,33550,33550,0
20250214,194700,191369700,33550,33550,33550,33550,0
20250214,194600,191369700,33550,33550,33550,33550,0
20250214,194500,191369700,33550,33550,33550,33550,0
20250214,194400,191369700,33550,33550,33550,33550,0
20250214,194300,191369700,33550,33550,33550,33550,0
20250214,194200,191369700,33550,33550,33550,33550,0
20250214,194100,191369700,33550,33550,33550,33550,0
20250214,194000,191369700,33550,33550,33550,33550,0
20250214,193900,191369700,33550,33550,33550,33550,0
20250214,193800,191369700,33550,33550,33550,33550,0
20250214,193700,191369700,33550,33550,33550,33550,0
20250214,193600,191369700,33550,33550,33550,33550,0
20250214,193500,191369700,33550,33550,33550,33550,0
20250214,193400,191369700,33550,33550,33550,33550,0
20250214,193300,191369700,33550,33550,33550,33550,37
20250214,193200,191369700,33550,33550,33550,33550,0
20250214,193100,191369700,33550,33550,33550,33550,0
20250214,193000,191369700,33550,33550,33550,33550,0
20250214,192900,191369700,33550,33550,33550,33550,0
20250214,192800,191369700,33550,33550,33550,33550,0
20250214,192700,191369700,33550,33550,33550,33550,0
20250214,192600,191369700,33550,33550,33550,33550,0
20250214,192500,191369700,33550,33550,33550,33550,0
20250214,192400,191369700,33550,33550,33550,33550,0
20250214,192300,191369700,33550,33550,33550,33550,0
20250214,192200,191369700,33550,33550,33550,33550,0
20250214,192100,191369700,33550,33550,33550,33550,0
20250214,192000,191369700,33550,33550,33550,33550,0
20250214,191900,191369700,33550,33550,33550,33550,0
20250214,191800,191369700,33550,33550,33550,33550,0
20250214,191700,191369700,33550,33550,33550,33550,0
20250214,191600,191369700,33550,33550,33550,33550,0
20250214,191500,191369700,33550,33550,33550,33550,0
20250214,191400,191369700,33550,33550,33550,33550,0
20250214,191300,191369700,33550,33550,33550,33550,0
20250214,191200,191369700,33550,33550,33550,33550,0
20250214,191100,191369700,33550,33550,33550,33550,0
20250214,191000,191369700,33550,33550,33550,33550,0
20250214,190900,191369700,33550,33550,33550,33550,0
20250214,190800,191369700,33550,33550,33550,33550,0
20250214,190700,191369700,33550,33550,33550,33550,0
20250214,190600,191369700,33550,33550,33550,33550,0
20250214,190500,191369700,33550,33550,33550,33550,0
20250214,190400,191369700,33550,33550,33550,33550,0
20250214,190300,191369700,33550,33550,33550,33550,37
20250214,190200,191369700,33550,33550,33550,33550,0
20250214,190100,191369700,33550,33550,33550,33550,0
20250214,190000,191369700,33550,33550,33550,33550,0
20250214,185900,191369700,33550,33550,33550,33550,0
20250214,185800,191369700,33550,33550,33550,33550,0
20250214,185700,191369700,33550,33550,33550,33550,0
20250214,185600,191369700,33550,33550,33550,33550,0
20250214,185500,191369700,33550,33550,33550,33550,0
20250214,185400,191369700,33550,33550,33550,33550,0
20250214,185300,191369700,33550,33550,33550,33550,0
20250214,185200,191369700,33550,33550,33550,33550,0
20250214,185100,191369700,33550,33550,33550,33550,0
20250214,185000,191369700,33550,33550,33550,33550,0
20250214,184900,191369700,33550,33550,33550,33550,0
20250214,184800,191369700,33550,33550,33550,33550,0
20250214,184700,191369700,33550,33550,33550,33550,0
20250214,184600,191369700,33550,33550,33550,33550,0
20250214,184500,191369700,33550,33550,33550,33550,0
20250214,184400,191369700,33550,33550,33550,33550,0
20250214,184300,191369700,33550,33550,33550,33550,0
20250214,184200,191369700,33550,33550,33550,33550,0
20250214,184100,191369700,33550,33550,33550,33550,0
20250214,184000,191369700,33550,33550,33550,33550,0
20250214,183900,191369700,33550,33550,33550,33550,0
20250214,183800,191369700,33550,33550,33550,33550,0
20250214,183700,191369700,33550,33550,33550,33550,0
20250214,183600,191369700,33550,33550,33550,33550,0
20250214,183500,191369700,33550,33550,33550,33550,0
20250214,183400,191369700,33550,33550,33550,33550,0
20250214,183300,191369700,33550,33550,33550,33550,37
20250214,183200,191369700,33550,33550,33550,33550,0
20250214,183100,191369700,33550,33550,33550,33550,0
20250214,183000,191369700,33550,33550,33550,33550,0
20250214,182900,191369700,33550,33550,33550,33550,0
20250214,182800,191369700,33550,33550,33550,33550,0
20250214,182700,191369700,33550,33550,33550,33550,0
20250214,182600,191369700,33550,33550,33550,33550,0
20250214,182500,191369700,33550,33550,33550,33550,0
20250214,182400,191369700,33550,33550,33550,33550,0
20250214,182300,191369700,33550,33550,33550,33550,0
20250214,182200,191369700,33550,33550,33550,33550,0
20250214,182100,191369700,33550,33550,33550,33550,0
20250214,182000,191369700,33550,33550,33550,33550,0
20250214,181900,191369700,33550,33550,33550,33550,0
20250214,181800,191369700,33550,33550,33550,33550,0
20250214,181700,191369700,33550,33550,33550,33550,0
20250214,181600,191369700,33550,33550,33550,33550,0
20250214,181500,191369700,33550,33550,33550,33550,0
20250214,181400,191369700,33550,33550,33550,33550,0
20250214,181300,191369700,33550,33550,33550,33550,0
20250214,181200,191369700,33550,33550,33550,33550,0
20250214,181100,191369700,33550,33550,33550,33550,0
20250214,181000,191369700,33550,33550,33550,33550,0
20250214,180900,191369700,33550,33550,33550,33550,0
20250214,180800,191369700,33550,33550,33550,33550,0
20250214,180700,191369700,33550,33550,33550,33550,0
20250214,180600,191369700,33550,33550,33550,33550,0
20250214,180500,191369700,33550,33550,33550,33550,0
20250214,180400,191369700,33550,33550,33550,33550,0
20250214,180300,191369700,33550,33550,33550,33550,37
20250214,180200,191369700,33550,33550,33550,33550,0
20250214,180100,191369700,33550,33550,33550,33550,0
20250214,180000,191369700,33550,33550,33550,33550,0
20250214,175900,191369700,33550,33550,33550,33550,0
20250214,175800,191369700,33550,33550,33550,33550,0
20250214,175700,191369700,33550,33550,33550,33550,0
20250214,175600,191369700,33550,33550,33550,33550,0
20250214,175500,191369700,33550,33550,33550,33550,0
20250214,175400,191369700,33550,33550,33550,33550,0
20250214,175300,191369700,33550,33550,33550,33550,0
20250214,175200,191369700,33550,33550,33550,33550,0
20250214,175100,191369700,33550,33550,33550,33550,0
20250214,175000,191369700,33550,33550,33550,33550,0
20250214,174900,191369700,33550,33550,33550,33550,0
20250214,174800,191369700,33550,33550,33550,33550,0
20250214,174700,191369700,33550,33550,33550,33550,0
20250214,174600,191369700,33550,33550,33550,33550,0
20250214,174500,191369700,33550,33550,33550,33550,0
20250214,174400,191369700,33550,33550,33550,33550,0
20250214,174300,191369700,33550,33550,33550,33550,0
20250214,174200,191369700,33550,33550,33550,33550,0
20250214,174100,191369700,33550,33550,33550,33550,0
20250214,174000,191369700,33550,33550,33550,33550,0
20250214,173900,191369700,33550,33550,33550,33550,0
20250214,173800,191369700,33550,33550,33550,33550,0
20250214,173700,191369700,33550,33550,33550,33550,0
20250214,173600,191369700,33550,33550,33550,33550,0
20250214,173500,191369700,33550,33550,33550,33550,0
20250214,173400,191369700,33550,33550,33550,33550,0
20250214,173300,191369700,33550,33550,33550,33550,37
20250214,173200,191369700,33550,33550,33550,33550,0
20250214,173100,191369700,33550,33550,33550,33550,0
20250214,173000,191369700,33550,33550,33550,33550,0
20250214,172900,191369700,33550,33550,33550,33550,0
20250214,172800,191369700,33550,33550,33550,33550,0
20250214,172700,191369700,33550,33550,33550,33550,0
20250214,172600,191369700,33550,33550,33550,33550,0
20250214,172500,191369700,33550,33550,33550,33550,0
20250214,172400,191369700,33550,33550,33550,33550,0
20250214,172300,191369700,33550,33550,33550,33550,0
20250214,172200,191369700,33550,33550,33550,33550,0
20250214,172100,191369700,33550,33550,33550,33550,0
20250214,172000,191369700,33550,33550,33550,33550,0
20250214,171900,191369700,33550,33550,33550,33550,0
20250214,171800,191369700,33550,33550,33550,33550,0
20250214,171700,191369700,33550,33550,33550,33550,0
20250214,171600,191369700,33550,33550,33550,33550,0
20250214,171500,191369700,33550,33550,33550,33550,0
20250214,171400,191369700,33550,33550,33550,33550,0
20250214,171300,191369700,33550,33550,33550,33550,0
20250214,171200,191369700,33550,33550,33550,33550,0
20250214,171100,191369700,33550,33550,33550,33550,0
20250214,171000,191369700,33550,33550,33550,33550,0
20250214,170900,191369700,33550,33550,33550,33550,0
20250214,170800,191369700,33550,33550,33550,33550,0
20250214,170700,191369700,33550,33550,33550,33550,0
20250214,170600,191369700,33550,33550,33550,33550,0
20250214,170500,191369700,33550,33550,33550,33550,0
20250214,170400,191369700,33550,33550,33550,33550,0
20250214,170300,191369700,33550,33550,33550,33550,37
20250214,170200,191369700,33550,33550,33550,33550,0
20250214,170100,191369700,33550,33550,33550,33550,0
20250214,170000,191369700,33550,33550,33550,33550,0
20250214,165900,191369700,33550,33550,33550,33550,0
20250214,165800,191369700,33550,33550,33550,33550,0
20250214,165700,191369700,33550,33550,33550,33550,0
20250214,165600,191369700,33550,33550,33550,33550,0
20250214,165500,191369700,33550,33550,33550,33550,0
20250214,165400,191369700,33550,33550,33550,33550,0
20250214,165300,191369700,33550,33550,33550,33550,0
20250214,165200,191369700,33550,33550,33550,33550,0
20250214,165100,191369700,33550,33550,33550,33550,0
20250214,165000,191369700,33550,33550,33550,33550,0
20250214,164900,191369700,33550,33550,33550,33550,0
20250214,164800,191369700,33550,33550,33550,33550,0
20250214,164700,191369700,33550,33550,33550,33550,0
20250214,164600,191369700,33550,33550,33550,33550,0
20250214,164500,191369700,33550,33550,33550,33550,0
20250214,164400,191369700,33550,33550,33550,33550,0
20250214,164300,191369700,33550,33550,33550,33550,0
20250214,164200,191369700,33550,33550,33550,33550,0
20250214,164100,191369700,33550,33550,33550,33550,0
20250214,164000,191369700,33550,33550,33550,33550,0
20250214,163900,191369700,33550,33550,33550,33550,0
20250214,163800,191369700,33550,33550,33550,33550,0
20250214,163700,191369700,33550,33550,33550,33550,0
20250214,163600,191369700,33550,33550,33550,33550,0
20250214,163500,191369700,33550,33550,33550,33550,0
20250214,163400,191369700,33550,33550,33550,33550,0
20250214,163300,191369700,33550,33550,33550,33550,37
20250214,163200,191369700,33550,33550,33550,33550,0
20250214,163100,191369700,33550,33550,33550,33550,0
20250214,163000,191369700,33550,33550,33550,33550,0
20250214,162900,191369700,33550,33550,33550,33550,0
20250214,162800,191369700,33550,33550,33550,33550,0
20250214,162700,191369700,33550,33550,33550,33550,0
20250214,162600,191369700,33550,33550,33550,33550,0
20250214,162500,191369700,33550,33550,33550,33550,0
20250214,162400,191369700,33550,33550,33550,33550,0
20250214,162300,191369700,33550,33550,33550,33550,0
20250214,162200,191369700,33550,33550,33550,33550,0
20250214,162100,191369700,33550,33550,33550,33550,0
20250214,162000,191369700,33550,33550,33550,33550,0
20250214,161900,191369700,33550,33550,33550,33550,0
20250214,161800,191369700,33550,33550,33550,33550,0
20250214,161700,191369700,33550,33550,33550,33550,0
20250214,161600,191369700,33550,33550,33550,33550,0
20250214,161500,191369700,33550,33550,33550,33550,0
20250214,161400,191369700,33550,33550,33550,33550,0
20250214,161300,191369700,33550,33550,33550,33550,0
20250214,161200,191369700,33550,33550,33550,33550,0
20250214,161100,191369700,33550,33550,33550,33550,0
20250214,161000,191369700,33550,33550,33550,33550,0
20250214,160900,191369700,33550,33550,33550,33550,0
20250214,160800,191369700,33550,33550,33550,33550,0
20250214,160700,191369700,33550,33550,33550,33550,0
20250214,160600,191369700,33550,33550,33550,33550,0
20250214,160500,191369700,33550,33550,33550,33550,0
20250214,160400,191369700,33550,33550,33550,33550,0
20250214,160300,191369700,33550,33550,33550,33550,37
20250214,160200,191369700,33550,33550,33550,33550,0
20250214,160100,191369700,33550,33550,33550,33550,0
20250214,160000,191369700,33550,33550,33550,33550,0
20250214,155900,191369700,33550,33550,33550,33550,0
20250214,155800,191369700,33550,33550,33550,33550,0
20250214,155700,191369700,33550,33550,33550,33550,0
20250214,155600,191369700,33550,33550,33550,33550,0
20250214,155500,191369700,33550,33550,33550,33550,0
20250214,155400,191369700,33550,33550,33550,33550,0
20250214,155300,191369700,33550,33550,33550,33550,0
20250214,155200,191369700,33550,33550,33550,33550,0
20250214,155100,191369700,33550,33550,33550,33550,0
20250214,155000,191369700,33550,33550,33550,33550,0
20250214,154900,191369700,33550,33550,33550,33550,0
20250214,154800,191369700,33550,33550,33550,33550,0
20250214,154700,191369700,33550,33550,33550,33550,0
20250214,154600,191369700,33550,33550,33550,33550,0
20250214,154500,191369700,33550,33550,33550,33550,0
20250214,154400,191369700,33550,33550,33550,33550,0
20250214,154300,191369700,33550,33550,33550,33550,0
20250214,154200,191369700,33550,33550,33550,33550,0
20250214,154100,191369700,33550,33550,33550,33550,0
20250214,154000,191369700,33550,33550,33550,33550,0
20250214,153900,191369700,33550,33550,33550,33550,0
20250214,153800,191369700,33550,33550,33550,33550,0
20250214,153700,191369700,33550,33550,33550,33550,0
20250214,153600,191369700,33550,33550,33550,33550,0
20250214,153500,191369700,33550,33550,33550,33550,0
20250214,153400,191369700,33550,33550,33550,33550,0
20250214,153300,191369700,33550,33550,33550,33550,37
20250214,153200,191369700,33550,33550,33550,33550,0
20250214,153100,191369700,33550,33550,33550,33550,0
20250214,153000,191369700,33550,33550,33550,33550,37
20250214,152900,190128350,33450,33450,33450,33450,0
20250214,152800,190128350,33450,33450,33450,33450,0
20250214,152700,190128350,33450,33450,33450,33450,0
20250214,152600,190128350,33450,33450,33450,33450,0
20250214,152500,190128350,33450,33450,33450,33450,0
20250214,152400,190128350,33450,33450,33450,33450,0
20250214,152300,190128350,33450,33450,33450,33450,0
20250214,152200,190128350,33450,33450,33450,33450,0
20250214,152100,190128350,33450,33450,33450,33450,0
20250214,152000,190128350,33450,33450,33450,33450,0
20250214,151900,190128350,33450,33500,33500,33450,108
20250214,151800,186515200,33450,33500,33500,33450,57
20250214,151700,184606450,33450,33450,33450,33450,1
20250214,151600,184573000,33450,33450,33450,33450,10
20250214,151500,184238500,33450,33450,33450,33450,3
20250214,151400,184138150,33450,33500,33500,33450,3
20250214,151300,184037750,33450,33450,33450,33450,1
20250214,151200,184004300,33450,33450,33450,33450,63
20250214,151100,181896950,33500,33450,33500,33450,85
20250214,151000,179050750,33450,33450,33450,33450,52
20250214,150900,177311350,33450,33450,33450,33450,55
20250214,150800,175471600,33450,33450,33450,33450,56
20250214,150700,173598400,33500,33500,33500,33500,50
20250214,150600,171923400,33500,33500,33500,33500,1
20250214,150500,171889900,33500,33500,33500,33500,0
20250214,150400,171889900,33500,33500,33500,33500,1
20250214,150300,171856400,33500,33500,33500,33500,151
20250214,150200,166797900,33450,33500,33500,33450,8
20250214,150100,166529950,33450,33450,33450,33450,0
20250214,150000,166529950,33450,33450,33450,33450,51
20250214,145900,164824000,33500,33500,33500,33500,0
20250214,145800,164824000,33500,33500,33500,33500,11
20250214,145700,164455500,33500,33500,33500,33500,18
20250214,145600,163852500,33500,33500,33500,33500,0
20250214,145500,163852500,33500,33500,33500,33500,0
20250214,145400,163852500,33500,33500,33500,33500,0
20250214,145300,163852500,33500,33500,33500,33500,0
20250214,145200,163852500,33500,33500,33500,33500,0
20250214,145100,163852500,33500,33500,33500,33500,0
20250214,145000,163852500,33500,33500,33500,33500,0
20250214,144900,163852500,33500,33500,33500,33500,0
20250214,144800,163852500,33500,33500,33500,33500,0
20250214,144700,163852500,33500,33500,33500,33500,0
20250214,144600,163852500,33500,33500,33500,33500,0
20250214,144500,163852500,33500,33500,33500,33500,0
20250214,144400,163852500,33500,33500,33500,33500,0
20250214,144300,163852500,33500,33500,33500,33500,2
20250214,144200,163785500,33500,33500,33500,33500,0
20250214,144100,163785500,33500,33500,33500,33500,2
20250214,144000,163718500,33500,33450,33500,33450,130
20250214,143900,159363950,33450,33450,33450,33450,3
20250214,143800,159263600,33500,33500,33500,33500,0
20250214,143700,159263600,33500,33500,33500,33500,0
20250214,143600,159263600,33500,33500,33500,33500,15
20250214,143500,158761100,33450,33450,33450,33450,0
20250214,143400,158761100,33450,33450,33450,33450,1
20250214,143300,158727650,33500,33500,33500,33500,41
20250214,143200,157354150,33450,33450,33450,33450,0
20250214,143100,157354150,33450,33450,33450,33450,0
20250214,143000,157354150,33450,33450,33450,33450,9
20250214,142900,157053100,33450,33450,33450,33450,0
20250214,142800,157053100,33450,33450,33450,33450,33
20250214,142700,155949250,33450,33450,33450,33450,0
20250214,142600,155949250,33450,33450,33450,33450,8
20250214,142500,155681650,33450,33450,33450,33450,50
20250214,142400,154009150,33450,33450,33450,33450,0
20250214,142300,154009150,33450,33450,33450,33450,0
20250214,142200,154009150,33450,33450,33450,33450,0
20250214,142100,154009150,33450,33450,33450,33450,0
20250214,142000,154009150,33450,33450,33450,33450,0
20250214,141900,154009150,33450,33450,33450,33450,0
20250214,141800,154009150,33450,33450,33450,33450,0
20250214,141700,154009150,33450,33450,33450,33450,3
20250214,141600,153908800,33450,33450,33450,33450,33
20250214,141500,152804950,33500,33500,33500,33500,0
20250214,141400,152804950,33500,33500,33500,33500,0
20250214,141300,152804950,33500,33500,33500,33500,0
20250214,141200,152804950,33500,33500,33500,33500,0
20250214,141100,152804950,33500,33500,33500,33500,0
20250214,141000,152804950,33500,33500,33500,33500,0
20250214,140900,152804950,33500,33500,33500,33500,3
20250214,140800,152704450,33500,33500,33500,33500,0
20250214,140700,152704450,33500,33500,33500,33500,0
20250214,140600,152704450,33500,33500,33500,33500,0
20250214,140500,152704450,33500,33500,33500,33500,0
20250214,140400,152704450,33500,33500,33500,33500,0
20250214,140300,152704450,33500,33500,33500,33500,0
20250214,140200,152704450,33500,33500,33500,33500,0
20250214,140100,152704450,33500,33500,33500,33500,0
20250214,140000,152704450,33500,33500,33500,33500,6
20250214,135900,152503450,33500,33500,33500,33500,0
20250214,135800,152503450,33500,33500,33500,33500,100
20250214,135700,149153450,33400,33500,33500,33400,129
20250214,135600,144833850,33400,33400,33400,33400,0
20250214,135500,144833850,33400,33400,33400,33400,23
20250214,135400,144065650,33450,33450,33450,33450,0
20250214,135300,144065650,33450,33450,33450,33450,17
20250214,135200,143497000,33350,33350,33350,33350,0
20250214,135100,143497000,33350,33350,33350,33350,0
20250214,135000,143497000,33350,33350,33350,33350,0
20250214,134900,143497000,33350,33350,33350,33350,0
20250214,134800,143497000,33350,33350,33350,33350,0
20250214,134700,143497000,33350,33350,33350,33350,0
20250214,134600,143497000,33350,33350,33350,33350,0
20250214,134500,143497000,33350,33350,33350,33350,0
20250214,134400,143497000,33350,33350,33350,33350,0
20250214,134300,143497000,33350,33350,33350,33350,0
20250214,134200,143497000,33350,33350,33350,33350,0
20250214,134100,143497000,33350,33350,33350,33350,0
20250214,134000,143497000,33350,33400,33400,33350,148
20250214,133900,138556850,33450,33450,33450,33450,0
20250214,133800,138556850,33450,33450,33450,33450,0
20250214,133700,138556850,33450,33450,33450,33450,5
20250214,133600,138389600,33450,33450,33450,33450,0
20250214,133500,138389600,33450,33450,33450,33450,2
20250214,133400,138322700,33450,33450,33450,33450,0
20250214,133300,138322700,33450,33450,33450,33450,0
20250214,133200,138322700,33450,33450,33450,33450,0
20250214,133100,138322700,33450,33450,33450,33450,0
20250214,133000,138322700,33450,33450,33450,33450,0
20250214,132900,138322700,33450,33450,33450,33450,77
20250214,132800,135747050,33500,33500,33500,33500,0
20250214,132700,135747050,33500,33500,33500,33500,111
20250214,132600,132028550,33450,33450,33450,33450,2
20250214,132500,131961650,33450,33450,33450,33450,3
20250214,132400,131861300,33450,33450,33450,33450,0
20250214,132300,131861300,33450,33450,33450,33450,42
20250214,132200,130456400,33450,33450,33450,33450,0
20250214,132100,130456400,33450,33450,33450,33450,2
20250214,132000,130389500,33450,33450,33450,33450,0
20250214,131900,130389500,33450,33450,33450,33450,0
20250214,131800,130389500,33450,33450,33500,33450,26
20250214,131700,129519050,33500,33500,33500,33500,0
20250214,131600,129519050,33500,33500,33500,33500,1
20250214,131500,129485550,33450,33450,33450,33450,44
20250214,131400,128013750,33450,33450,33450,33450,0
20250214,131300,128013750,33450,33450,33450,33450,0
20250214,131200,128013750,33450,33450,33450,33450,52
20250214,131100,126274350,33500,33500,33500,33500,0
20250214,131000,126274350,33500,33500,33500,33500,1
20250214,130900,126240850,33450,33450,33450,33450,0
20250214,130800,126240850,33450,33450,33450,33450,0
20250214,130700,126240850,33450,33450,33450,33450,0
20250214,130600,126240850,33450,33450,33450,33450,0
20250214,130500,126240850,33450,33450,33450,33450,0
20250214,130400,126240850,33450,33450,33450,33450,0
20250214,130300,126240850,33450,33450,33450,33450,11
20250214,130200,125872900,33500,33500,33500,33500,0
20250214,130100,125872900,33500,33500,33500,33500,0
20250214,130000,125872900,33500,33500,33500,33500,0
20250214,125900,125872900,33500,33500,33500,33500,0
20250214,125800,125872900,33500,33500,33500,33500,1
20250214,125700,125839400,33500,33500,33500,33500,1
20250214,125600,125805900,33500,33500,33500,33500,0
20250214,125500,125805900,33500,33500,33500,33500,21
20250214,125400,125102400,33500,33500,33500,33500,51
20250214,125300,123393900,33500,33500,33500,33500,4
20250214,125200,123259900,33500,33500,33500,33500,8
20250214,125100,122991900,33450,33500,33500,33450,54
20250214,125000,121183050,33450,33450,33450,33450,32
20250214,124900,120112650,33500,33500,33500,33500,0
20250214,124800,120112650,33500,33500,33500,33500,0
20250214,124700,120112650,33500,33500,33500,33500,0
20250214,124600,120112650,33500,33500,33500,33500,0
20250214,124500,120112650,33500,33500,33500,33500,0
20250214,124400,120112650,33500,33500,33500,33500,0
20250214,124300,120112650,33500,33500,33500,33500,0
20250214,124200,120112650,33500,33500,33500,33500,31
20250214,124100,119074150,33500,33500,33500,33500,0
20250214,124000,119074150,33500,33500,33500,33500,14
20250214,123900,118605150,33500,33500,33500,33500,0
20250214,123800,118605150,33500,33500,33500,33500,31
20250214,123700,117566650,33500,33500,33500,33500,0
20250214,123600,117566650,33500,33500,33500,33500,0
20250214,123500,117566650,33500,33500,33500,33450,471
20250214,123400,101788950,33500,33500,33500,33500,233
20250214,123300,93983450,33500,33500,33500,33500,0
20250214,123200,93983450,33500,33500,33500,33500,1
20250214,123100,93949950,33500,33500,33500,33500,4
20250214,123000,93815950,33450,33450,33450,33450,1
20250214,122900,93782500,33500,33500,33500,33450,107
20250214,122800,90202400,33450,33450,33450,33450,0
20250214,122700,90202400,33450,33450,33450,33450,0
20250214,122600,90202400,33450,33450,33450,33450,5
20250214,122500,90035150,33450,33450,33450,33450,0
20250214,122400,90035150,33450,33450,33450,33450,162
20250214,122300,84616250,33450,33450,33450,33450,65
20250214,122200,82442000,33500,33500,33500,33500,0
20250214,122100,82442000,33500,33500,33500,33500,0
20250214,122000,82442000,33500,33500,33500,33500,0
20250214,121900,82442000,33500,33500,33500,33500,0
20250214,121800,82442000,33500,33500,33500,33500,8
20250214,121700,82174000,33450,33450,33450,33450,0
20250214,121600,82174000,33450,33450,33450,33450,0
20250214,121500,82174000,33450,33450,33700,33450,417
20250214,121400,68204350,33400,33400,33400,33400,0
20250214,121300,68204350,33400,33400,33400,33400,0
20250214,121200,68204350,33400,33400,33400,33400,0
20250214,121100,68204350,33400,33400,33400,33400,0
20250214,121000,68204350,33400,33450,33450,33400,9
20250214,120900,67903350,33400,33400,33400,33400,55
20250214,120800,66066350,33400,33400,33400,33400,0
20250214,120700,66066350,33400,33400,33400,33400,0
20250214,120600,66066350,33400,33400,33400,33400,0
20250214,120500,66066350,33400,33400,33400,33400,0
20250214,120400,66066350,33400,33400,33400,33400,0
20250214,120300,66066350,33400,33400,33400,33400,2
20250214,120200,65999550,33450,33450,33450,33450,25
20250214,120100,65163300,33450,33450,33450,33450,0
20250214,120000,65163300,33450,33450,33450,33450,21
20250214,115900,64460850,33450,33450,33450,33450,6
20250214,115800,64260150,33400,33400,33400,33400,0
20250214,115700,64260150,33400,33400,33400,33400,8
20250214,115600,63992950,33400,33400,33400,33400,0
20250214,115500,63992950,33400,33400,33400,33400,1
20250214,115400,63959550,33400,33400,33400,33400,0
20250214,115300,63959550,33400,33400,33400,33400,0
20250214,115200,63959550,33400,33400,33400,33400,2
20250214,115100,63892750,33450,33450,33450,33450,0
20250214,115000,63892750,33450,33450,33450,33450,0
20250214,114900,63892750,33450,33450,33450,33450,0
20250214,114800,63892750,33450,33450,33450,33450,5
20250214,114700,63725500,33450,33450,33450,33450,10
20250214,114600,63391000,33500,33500,33500,33500,0
20250214,114500,63391000,33500,33500,33500,33500,0
20250214,114400,63391000,33500,33500,33500,33500,1
20250214,114300,63357500,33400,33400,33400,33400,1
20250214,114200,63324100,33400,33400,33400,33400,8
20250214,114100,63056900,33400,33400,33400,33400,0
20250214,114000,63056900,33400,33400,33400,33400,0
20250214,113900,63056900,33400,33400,33400,33400,4
20250214,113800,62923300,33450,33450,33450,33450,34
20250214,113700,61786000,33500,33400,33500,33400,2
20250214,113600,61719100,33400,33400,33400,33400,11
20250214,113500,61351700,33500,33500,33500,33500,89
20250214,113400,58370200,33400,33400,33400,33400,3
20250214,113300,58270000,33450,33450,33450,33450,150
20250214,113200,53252500,33400,33400,33400,33400,0
20250214,113100,53252500,33400,33400,33400,33400,0
20250214,113000,53252500,33400,33400,33400,33400,0
20250214,112900,53252500,33400,33400,33400,33400,0
20250214,112800,53252500,33400,33400,33400,33400,0
20250214,112700,53252500,33400,33400,33400,33400,0
20250214,112600,53252500,33400,33400,33400,33400,6
20250214,112500,53052100,33350,33350,33350,33350,0
20250214,112400,53052100,33350,33350,33350,33350,0
20250214,112300,53052100,33350,33350,33350,33350,0
20250214,112200,53052100,33350,33350,33350,33350,0
20250214,112100,53052100,33350,33350,33350,33350,0
20250214,112000,53052100,33350,33350,33350,33350,3
20250214,111900,52952050,33350,33350,33350,33350,0
20250214,111800,52952050,33350,33400,33400,33350,29
20250214,111700,51984600,33400,33400,33400,33400,0
20250214,111600,51984600,33400,33450,33450,33400,4
20250214,111500,51850950,33450,33450,33450,33450,1
20250214,111400,51817500,33400,33400,33400,33400,1
20250214,111300,51784100,33400,33400,33400,33400,10
20250214,111200,51450100,33400,33400,33400,33400,13
20250214,111100,51015900,33400,33400,33400,33400,68
20250214,111000,48744700,33400,33400,33400,33400,1
20250214,110900,48711300,33350,33350,33350,33350,0
20250214,110800,48711300,33350,33350,33350,33350,50
20250214,110700,47043800,33400,33400,33400,33400,0
20250214,110600,47043800,33400,33400,33400,33400,0
20250214,110500,47043800,33400,33400,33400,33400,0
20250214,110400,47043800,33400,33400,33400,33400,0
20250214,110300,47043800,33400,33400,33400,33400,3
20250214,110200,46943600,33400,33400,33400,33400,0
20250214,110100,46943600,33400,33400,33400,33400,0
20250214,110000,46943600,33400,33400,33400,33400,1
20250214,105900,46910200,33400,33400,33400,33400,4
20250214,105800,46776600,33350,33350,33350,33350,0
20250214,105700,46776600,33350,33350,33350,33350,0
20250214,105600,46776600,33350,33350,33350,33350,0
20250214,105500,46776600,33350,33350,33350,33350,21
20250214,105400,46076250,33450,33450,33450,33450,0
20250214,105300,46076250,33450,33450,33450,33450,1
20250214,105200,46042800,33450,33450,33450,33450,0
20250214,105100,46042800,33450,33450,33450,33450,5
20250214,105000,45875550,33450,33450,33450,33450,0
20250214,104900,45875550,33450,33450,33450,33450,0
20250214,104800,45875550,33450,33450,33450,33450,0
20250214,104700,45875550,33450,33450,33450,33450,0
20250214,104600,45875550,33450,33450,33450,33450,5
20250214,104500,45708300,33450,33350,33450,33350,30
20250214,104400,44706700,33350,33350,33350,33350,1
20250214,104300,44673350,33350,33350,33350,33350,0
20250214,104200,44673350,33350,33350,33350,33350,0
20250214,104100,44673350,33350,33350,33350,33350,1
20250214,104000,44640000,33350,33400,33400,33350,3
20250214,103900,44539850,33400,33400,33400,33400,0
20250214,103800,44539850,33400,33400,33400,33400,0
20250214,103700,44539850,33400,33400,33400,33400,0
20250214,103600,44539850,33400,33400,33400,33400,0
20250214,103500,44539850,33400,33400,33400,33400,0
20250214,103400,44539850,33400,33400,33400,33400,12
20250214,103300,44139050,33450,33450,33450,33450,0
20250214,103200,44139050,33450,33450,33450,33450,0
20250214,103100,44139050,33450,33450,33450,33450,5
20250214,103000,43971800,33450,33450,33450,33450,0
20250214,102900,43971800,33450,33450,33450,33450,0
20250214,102800,43971800,33450,33450,33450,33450,2
20250214,102700,43904900,33450,33450,33450,33450,0
20250214,102600,43904900,33450,33450,33450,33450,5
20250214,102500,43737650,33450,33450,33450,33400,175
20250214,102400,37884400,33450,33350,33450,33350,19
20250214,102300,37249150,33400,33400,33400,33400,36
20250214,102200,36046750,33400,33400,33400,33400,0
20250214,102100,36046750,33400,33400,33400,33400,1
20250214,102000,36013350,33400,33400,33400,33400,8
20250214,101900,35746150,33350,33350,33350,33350,1
20250214,101800,35712800,33400,33400,33400,33400,20
20250214,101700,35044800,33400,33400,33400,33400,0
20250214,101600,35044800,33400,33400,33400,33400,0
20250214,101500,35044800,33400,33400,33400,33400,1
20250214,101400,35011400,33450,33400,33450,33400,3
20250214,101300,34911150,33400,33400,33400,33400,1
20250214,101200,34877750,33450,33450,33450,33450,49
20250214,101100,33238700,33450,33450,33450,33450,0
20250214,101000,33238700,33450,33450,33450,33450,1
20250214,100900,33205250,33450,33450,33450,33450,0
20250214,100800,33205250,33450,33450,33450,33450,1
20250214,100700,33171800,33450,33450,33450,33450,0
20250214,100600,33171800,33450,33450,33450,33450,1
20250214,100500,33138350,33450,33350,33450,33350,38
20250214,100400,31870450,33350,33350,33350,33350,0
20250214,100300,31870450,33350,33350,33350,33350,2
20250214,100200,31803750,33350,33300,33400,33300,58
20250214,100100,29869450,33400,33400,33400,33400,74
20250214,100000,27397850,33450,33450,33450,33450,1
20250214,095900,27364400,33450,33450,33450,33450,0
20250214,095800,27364400,33450,33450,33450,33450,0
20250214,095700,27364400,33450,33450,33450,33450,0
20250214,095600,27364400,33450,33450,33450,33450,60
20250214,095500,25357400,33400,33350,33400,33350,44
20250214,095400,23888050,33350,33350,33350,33350,2
20250214,095300,23821350,33300,33300,33300,33300,0
20250214,095200,23821350,33300,33300,33300,33300,1
20250214,095100,23788050,33300,33300,33300,33300,0
20250214,095000,23788050,33300,33300,33300,33300,1
20250214,094900,23754750,33350,33350,33350,33350,8
20250214,094800,23487950,33350,33350,33350,33350,142
20250214,094700,18752250,33350,33350,33350,33350,6
20250214,094600,18552150,33400,33400,33400,33400,1
20250214,094500,18518750,33400,33400,33400,33400,2
20250214,094400,18451950,33350,33350,33350,33350,0
20250214,094300,18451950,33350,33350,33350,33350,0
20250214,094200,18451950,33350,33350,33350,33350,0
20250214,094100,18451950,33350,33350,33350,33350,0
20250214,094000,18451950,33350,33450,33450,33350,3
20250214,093900,18351800,33400,33400,33400,33400,26
20250214,093800,17483400,33400,33400,33400,33400,1
20250214,093700,17450000,33400,33400,33400,33400,2
20250214,093600,17383200,33350,33350,33350,33350,0
20250214,093500,17383200,33350,33350,33350,33350,0
20250214,093400,17383200,33350,33350,33350,33350,1
20250214,093300,17349850,33350,33350,33350,33350,2
20250214,093200,17283150,33350,33350,33350,33350,0
20250214,093100,17283150,33350,33350,33350,33350,2
20250214,093000,17216450,33300,33300,33300,33300,52
20250214,092900,15484850,33300,33300,33300,33300,2
20250214,092800,15418250,33350,33350,33350,33350,0
20250214,092700,15418250,33350,33350,33350,33350,0
20250214,092600,15418250,33350,33300,33350,33300,21
20250214,092500,14718000,33350,33350,33350,33350,4
20250214,092400,14584600,33350,33350,33350,33350,2
20250214,092300,14517900,33350,33350,33350,33350,5
20250214,092200,14351150,33300,33300,33300,33300,4
20250214,092100,14217950,33350,33350,33350,33350,24
20250214,092000,13417550,33400,33400,33400,33400,5
20250214,091900,13250550,33400,33400,33400,33400,0
20250214,091800,13250550,33400,33300,33400,33300,31
20250214,091700,12216250,33350,33350,33350,33350,11
20250214,091600,11849400,33400,33400,33400,33400,0
20250214,091500,11849400,33400,33400,33400,33400,0
20250214,091400,11849400,33400,33400,33400,33400,0
20250214,091300,11849400,33400,33400,33400,33400,0
20250214,091200,11849400,33400,33300,33400,33300,4
20250214,091100,11716100,33350,33300,33350,33300,8
20250214,091000,11449550,33300,33300,33300,33250,26
20250214,090900,10584600,33350,33350,33400,33300,8
20250214,090800,10317950,33400,33400,33400,33400,1
20250214,090700,10284550,33300,33300,33300,33300,2
20250214,090600,10217950,33250,33300,33300,33250,35
20250214,090500,9054050,33300,33300,33300,33300,11
20250214,090400,8687750,33300,33300,33300,33300,10
20250214,090300,8354750,33300,33300,33300,33300,5
20250214,090200,8188250,33300,33250,33300,33200,88
20250214,090100,5258850,33250,33350,33350,33200,128
20250214,090000,999200,33300,33300,33500,33300,30
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 210300 191369700 33550 33550 33550 33550 37
3 20250214 210200 191369700 33550 33550 33550 33550 0
4 20250214 210100 191369700 33550 33550 33550 33550 0
5 20250214 210000 191369700 33550 33550 33550 33550 0
6 20250214 205900 191369700 33550 33550 33550 33550 0
7 20250214 205800 191369700 33550 33550 33550 33550 0
8 20250214 205700 191369700 33550 33550 33550 33550 0
9 20250214 205600 191369700 33550 33550 33550 33550 0
10 20250214 205500 191369700 33550 33550 33550 33550 0
11 20250214 205400 191369700 33550 33550 33550 33550 0
12 20250214 205300 191369700 33550 33550 33550 33550 0
13 20250214 205200 191369700 33550 33550 33550 33550 0
14 20250214 205100 191369700 33550 33550 33550 33550 0
15 20250214 205000 191369700 33550 33550 33550 33550 0
16 20250214 204900 191369700 33550 33550 33550 33550 0
17 20250214 204800 191369700 33550 33550 33550 33550 0
18 20250214 204700 191369700 33550 33550 33550 33550 0
19 20250214 204600 191369700 33550 33550 33550 33550 0
20 20250214 204500 191369700 33550 33550 33550 33550 0
21 20250214 204400 191369700 33550 33550 33550 33550 0
22 20250214 204300 191369700 33550 33550 33550 33550 0
23 20250214 204200 191369700 33550 33550 33550 33550 0
24 20250214 204100 191369700 33550 33550 33550 33550 0
25 20250214 204000 191369700 33550 33550 33550 33550 0
26 20250214 203900 191369700 33550 33550 33550 33550 0
27 20250214 203800 191369700 33550 33550 33550 33550 0
28 20250214 203700 191369700 33550 33550 33550 33550 0
29 20250214 203600 191369700 33550 33550 33550 33550 0
30 20250214 203500 191369700 33550 33550 33550 33550 0
31 20250214 203400 191369700 33550 33550 33550 33550 0
32 20250214 203300 191369700 33550 33550 33550 33550 37
33 20250214 203200 191369700 33550 33550 33550 33550 0
34 20250214 203100 191369700 33550 33550 33550 33550 0
35 20250214 203000 191369700 33550 33550 33550 33550 0
36 20250214 202900 191369700 33550 33550 33550 33550 0
37 20250214 202800 191369700 33550 33550 33550 33550 0
38 20250214 202700 191369700 33550 33550 33550 33550 0
39 20250214 202600 191369700 33550 33550 33550 33550 0
40 20250214 202500 191369700 33550 33550 33550 33550 0
41 20250214 202400 191369700 33550 33550 33550 33550 0
42 20250214 202300 191369700 33550 33550 33550 33550 0
43 20250214 202200 191369700 33550 33550 33550 33550 0
44 20250214 202100 191369700 33550 33550 33550 33550 0
45 20250214 202000 191369700 33550 33550 33550 33550 0
46 20250214 201900 191369700 33550 33550 33550 33550 0
47 20250214 201800 191369700 33550 33550 33550 33550 0
48 20250214 201700 191369700 33550 33550 33550 33550 0
49 20250214 201600 191369700 33550 33550 33550 33550 0
50 20250214 201500 191369700 33550 33550 33550 33550 0
51 20250214 201400 191369700 33550 33550 33550 33550 0
52 20250214 201300 191369700 33550 33550 33550 33550 0
53 20250214 201200 191369700 33550 33550 33550 33550 0
54 20250214 201100 191369700 33550 33550 33550 33550 0
55 20250214 201000 191369700 33550 33550 33550 33550 0
56 20250214 200900 191369700 33550 33550 33550 33550 0
57 20250214 200800 191369700 33550 33550 33550 33550 0
58 20250214 200700 191369700 33550 33550 33550 33550 0
59 20250214 200600 191369700 33550 33550 33550 33550 0
60 20250214 200500 191369700 33550 33550 33550 33550 0
61 20250214 200400 191369700 33550 33550 33550 33550 0
62 20250214 200300 191369700 33550 33550 33550 33550 37
63 20250214 200200 191369700 33550 33550 33550 33550 0
64 20250214 200100 191369700 33550 33550 33550 33550 0
65 20250214 200000 191369700 33550 33550 33550 33550 0
66 20250214 195900 191369700 33550 33550 33550 33550 0
67 20250214 195800 191369700 33550 33550 33550 33550 0
68 20250214 195700 191369700 33550 33550 33550 33550 0
69 20250214 195600 191369700 33550 33550 33550 33550 0
70 20250214 195500 191369700 33550 33550 33550 33550 0
71 20250214 195400 191369700 33550 33550 33550 33550 0
72 20250214 195300 191369700 33550 33550 33550 33550 0
73 20250214 195200 191369700 33550 33550 33550 33550 0
74 20250214 195100 191369700 33550 33550 33550 33550 0
75 20250214 195000 191369700 33550 33550 33550 33550 0
76 20250214 194900 191369700 33550 33550 33550 33550 0
77 20250214 194800 191369700 33550 33550 33550 33550 0
78 20250214 194700 191369700 33550 33550 33550 33550 0
79 20250214 194600 191369700 33550 33550 33550 33550 0
80 20250214 194500 191369700 33550 33550 33550 33550 0
81 20250214 194400 191369700 33550 33550 33550 33550 0
82 20250214 194300 191369700 33550 33550 33550 33550 0
83 20250214 194200 191369700 33550 33550 33550 33550 0
84 20250214 194100 191369700 33550 33550 33550 33550 0
85 20250214 194000 191369700 33550 33550 33550 33550 0
86 20250214 193900 191369700 33550 33550 33550 33550 0
87 20250214 193800 191369700 33550 33550 33550 33550 0
88 20250214 193700 191369700 33550 33550 33550 33550 0
89 20250214 193600 191369700 33550 33550 33550 33550 0
90 20250214 193500 191369700 33550 33550 33550 33550 0
91 20250214 193400 191369700 33550 33550 33550 33550 0
92 20250214 193300 191369700 33550 33550 33550 33550 37
93 20250214 193200 191369700 33550 33550 33550 33550 0
94 20250214 193100 191369700 33550 33550 33550 33550 0
95 20250214 193000 191369700 33550 33550 33550 33550 0
96 20250214 192900 191369700 33550 33550 33550 33550 0
97 20250214 192800 191369700 33550 33550 33550 33550 0
98 20250214 192700 191369700 33550 33550 33550 33550 0
99 20250214 192600 191369700 33550 33550 33550 33550 0
100 20250214 192500 191369700 33550 33550 33550 33550 0
101 20250214 192400 191369700 33550 33550 33550 33550 0
102 20250214 192300 191369700 33550 33550 33550 33550 0
103 20250214 192200 191369700 33550 33550 33550 33550 0
104 20250214 192100 191369700 33550 33550 33550 33550 0
105 20250214 192000 191369700 33550 33550 33550 33550 0
106 20250214 191900 191369700 33550 33550 33550 33550 0
107 20250214 191800 191369700 33550 33550 33550 33550 0
108 20250214 191700 191369700 33550 33550 33550 33550 0
109 20250214 191600 191369700 33550 33550 33550 33550 0
110 20250214 191500 191369700 33550 33550 33550 33550 0
111 20250214 191400 191369700 33550 33550 33550 33550 0
112 20250214 191300 191369700 33550 33550 33550 33550 0
113 20250214 191200 191369700 33550 33550 33550 33550 0
114 20250214 191100 191369700 33550 33550 33550 33550 0
115 20250214 191000 191369700 33550 33550 33550 33550 0
116 20250214 190900 191369700 33550 33550 33550 33550 0
117 20250214 190800 191369700 33550 33550 33550 33550 0
118 20250214 190700 191369700 33550 33550 33550 33550 0
119 20250214 190600 191369700 33550 33550 33550 33550 0
120 20250214 190500 191369700 33550 33550 33550 33550 0
121 20250214 190400 191369700 33550 33550 33550 33550 0
122 20250214 190300 191369700 33550 33550 33550 33550 37
123 20250214 190200 191369700 33550 33550 33550 33550 0
124 20250214 190100 191369700 33550 33550 33550 33550 0
125 20250214 190000 191369700 33550 33550 33550 33550 0
126 20250214 185900 191369700 33550 33550 33550 33550 0
127 20250214 185800 191369700 33550 33550 33550 33550 0
128 20250214 185700 191369700 33550 33550 33550 33550 0
129 20250214 185600 191369700 33550 33550 33550 33550 0
130 20250214 185500 191369700 33550 33550 33550 33550 0
131 20250214 185400 191369700 33550 33550 33550 33550 0
132 20250214 185300 191369700 33550 33550 33550 33550 0
133 20250214 185200 191369700 33550 33550 33550 33550 0
134 20250214 185100 191369700 33550 33550 33550 33550 0
135 20250214 185000 191369700 33550 33550 33550 33550 0
136 20250214 184900 191369700 33550 33550 33550 33550 0
137 20250214 184800 191369700 33550 33550 33550 33550 0
138 20250214 184700 191369700 33550 33550 33550 33550 0
139 20250214 184600 191369700 33550 33550 33550 33550 0
140 20250214 184500 191369700 33550 33550 33550 33550 0
141 20250214 184400 191369700 33550 33550 33550 33550 0
142 20250214 184300 191369700 33550 33550 33550 33550 0
143 20250214 184200 191369700 33550 33550 33550 33550 0
144 20250214 184100 191369700 33550 33550 33550 33550 0
145 20250214 184000 191369700 33550 33550 33550 33550 0
146 20250214 183900 191369700 33550 33550 33550 33550 0
147 20250214 183800 191369700 33550 33550 33550 33550 0
148 20250214 183700 191369700 33550 33550 33550 33550 0
149 20250214 183600 191369700 33550 33550 33550 33550 0
150 20250214 183500 191369700 33550 33550 33550 33550 0
151 20250214 183400 191369700 33550 33550 33550 33550 0
152 20250214 183300 191369700 33550 33550 33550 33550 37
153 20250214 183200 191369700 33550 33550 33550 33550 0
154 20250214 183100 191369700 33550 33550 33550 33550 0
155 20250214 183000 191369700 33550 33550 33550 33550 0
156 20250214 182900 191369700 33550 33550 33550 33550 0
157 20250214 182800 191369700 33550 33550 33550 33550 0
158 20250214 182700 191369700 33550 33550 33550 33550 0
159 20250214 182600 191369700 33550 33550 33550 33550 0
160 20250214 182500 191369700 33550 33550 33550 33550 0
161 20250214 182400 191369700 33550 33550 33550 33550 0
162 20250214 182300 191369700 33550 33550 33550 33550 0
163 20250214 182200 191369700 33550 33550 33550 33550 0
164 20250214 182100 191369700 33550 33550 33550 33550 0
165 20250214 182000 191369700 33550 33550 33550 33550 0
166 20250214 181900 191369700 33550 33550 33550 33550 0
167 20250214 181800 191369700 33550 33550 33550 33550 0
168 20250214 181700 191369700 33550 33550 33550 33550 0
169 20250214 181600 191369700 33550 33550 33550 33550 0
170 20250214 181500 191369700 33550 33550 33550 33550 0
171 20250214 181400 191369700 33550 33550 33550 33550 0
172 20250214 181300 191369700 33550 33550 33550 33550 0
173 20250214 181200 191369700 33550 33550 33550 33550 0
174 20250214 181100 191369700 33550 33550 33550 33550 0
175 20250214 181000 191369700 33550 33550 33550 33550 0
176 20250214 180900 191369700 33550 33550 33550 33550 0
177 20250214 180800 191369700 33550 33550 33550 33550 0
178 20250214 180700 191369700 33550 33550 33550 33550 0
179 20250214 180600 191369700 33550 33550 33550 33550 0
180 20250214 180500 191369700 33550 33550 33550 33550 0
181 20250214 180400 191369700 33550 33550 33550 33550 0
182 20250214 180300 191369700 33550 33550 33550 33550 37
183 20250214 180200 191369700 33550 33550 33550 33550 0
184 20250214 180100 191369700 33550 33550 33550 33550 0
185 20250214 180000 191369700 33550 33550 33550 33550 0
186 20250214 175900 191369700 33550 33550 33550 33550 0
187 20250214 175800 191369700 33550 33550 33550 33550 0
188 20250214 175700 191369700 33550 33550 33550 33550 0
189 20250214 175600 191369700 33550 33550 33550 33550 0
190 20250214 175500 191369700 33550 33550 33550 33550 0
191 20250214 175400 191369700 33550 33550 33550 33550 0
192 20250214 175300 191369700 33550 33550 33550 33550 0
193 20250214 175200 191369700 33550 33550 33550 33550 0
194 20250214 175100 191369700 33550 33550 33550 33550 0
195 20250214 175000 191369700 33550 33550 33550 33550 0
196 20250214 174900 191369700 33550 33550 33550 33550 0
197 20250214 174800 191369700 33550 33550 33550 33550 0
198 20250214 174700 191369700 33550 33550 33550 33550 0
199 20250214 174600 191369700 33550 33550 33550 33550 0
200 20250214 174500 191369700 33550 33550 33550 33550 0
201 20250214 174400 191369700 33550 33550 33550 33550 0
202 20250214 174300 191369700 33550 33550 33550 33550 0
203 20250214 174200 191369700 33550 33550 33550 33550 0
204 20250214 174100 191369700 33550 33550 33550 33550 0
205 20250214 174000 191369700 33550 33550 33550 33550 0
206 20250214 173900 191369700 33550 33550 33550 33550 0
207 20250214 173800 191369700 33550 33550 33550 33550 0
208 20250214 173700 191369700 33550 33550 33550 33550 0
209 20250214 173600 191369700 33550 33550 33550 33550 0
210 20250214 173500 191369700 33550 33550 33550 33550 0
211 20250214 173400 191369700 33550 33550 33550 33550 0
212 20250214 173300 191369700 33550 33550 33550 33550 37
213 20250214 173200 191369700 33550 33550 33550 33550 0
214 20250214 173100 191369700 33550 33550 33550 33550 0
215 20250214 173000 191369700 33550 33550 33550 33550 0
216 20250214 172900 191369700 33550 33550 33550 33550 0
217 20250214 172800 191369700 33550 33550 33550 33550 0
218 20250214 172700 191369700 33550 33550 33550 33550 0
219 20250214 172600 191369700 33550 33550 33550 33550 0
220 20250214 172500 191369700 33550 33550 33550 33550 0
221 20250214 172400 191369700 33550 33550 33550 33550 0
222 20250214 172300 191369700 33550 33550 33550 33550 0
223 20250214 172200 191369700 33550 33550 33550 33550 0
224 20250214 172100 191369700 33550 33550 33550 33550 0
225 20250214 172000 191369700 33550 33550 33550 33550 0
226 20250214 171900 191369700 33550 33550 33550 33550 0
227 20250214 171800 191369700 33550 33550 33550 33550 0
228 20250214 171700 191369700 33550 33550 33550 33550 0
229 20250214 171600 191369700 33550 33550 33550 33550 0
230 20250214 171500 191369700 33550 33550 33550 33550 0
231 20250214 171400 191369700 33550 33550 33550 33550 0
232 20250214 171300 191369700 33550 33550 33550 33550 0
233 20250214 171200 191369700 33550 33550 33550 33550 0
234 20250214 171100 191369700 33550 33550 33550 33550 0
235 20250214 171000 191369700 33550 33550 33550 33550 0
236 20250214 170900 191369700 33550 33550 33550 33550 0
237 20250214 170800 191369700 33550 33550 33550 33550 0
238 20250214 170700 191369700 33550 33550 33550 33550 0
239 20250214 170600 191369700 33550 33550 33550 33550 0
240 20250214 170500 191369700 33550 33550 33550 33550 0
241 20250214 170400 191369700 33550 33550 33550 33550 0
242 20250214 170300 191369700 33550 33550 33550 33550 37
243 20250214 170200 191369700 33550 33550 33550 33550 0
244 20250214 170100 191369700 33550 33550 33550 33550 0
245 20250214 170000 191369700 33550 33550 33550 33550 0
246 20250214 165900 191369700 33550 33550 33550 33550 0
247 20250214 165800 191369700 33550 33550 33550 33550 0
248 20250214 165700 191369700 33550 33550 33550 33550 0
249 20250214 165600 191369700 33550 33550 33550 33550 0
250 20250214 165500 191369700 33550 33550 33550 33550 0
251 20250214 165400 191369700 33550 33550 33550 33550 0
252 20250214 165300 191369700 33550 33550 33550 33550 0
253 20250214 165200 191369700 33550 33550 33550 33550 0
254 20250214 165100 191369700 33550 33550 33550 33550 0
255 20250214 165000 191369700 33550 33550 33550 33550 0
256 20250214 164900 191369700 33550 33550 33550 33550 0
257 20250214 164800 191369700 33550 33550 33550 33550 0
258 20250214 164700 191369700 33550 33550 33550 33550 0
259 20250214 164600 191369700 33550 33550 33550 33550 0
260 20250214 164500 191369700 33550 33550 33550 33550 0
261 20250214 164400 191369700 33550 33550 33550 33550 0
262 20250214 164300 191369700 33550 33550 33550 33550 0
263 20250214 164200 191369700 33550 33550 33550 33550 0
264 20250214 164100 191369700 33550 33550 33550 33550 0
265 20250214 164000 191369700 33550 33550 33550 33550 0
266 20250214 163900 191369700 33550 33550 33550 33550 0
267 20250214 163800 191369700 33550 33550 33550 33550 0
268 20250214 163700 191369700 33550 33550 33550 33550 0
269 20250214 163600 191369700 33550 33550 33550 33550 0
270 20250214 163500 191369700 33550 33550 33550 33550 0
271 20250214 163400 191369700 33550 33550 33550 33550 0
272 20250214 163300 191369700 33550 33550 33550 33550 37
273 20250214 163200 191369700 33550 33550 33550 33550 0
274 20250214 163100 191369700 33550 33550 33550 33550 0
275 20250214 163000 191369700 33550 33550 33550 33550 0
276 20250214 162900 191369700 33550 33550 33550 33550 0
277 20250214 162800 191369700 33550 33550 33550 33550 0
278 20250214 162700 191369700 33550 33550 33550 33550 0
279 20250214 162600 191369700 33550 33550 33550 33550 0
280 20250214 162500 191369700 33550 33550 33550 33550 0
281 20250214 162400 191369700 33550 33550 33550 33550 0
282 20250214 162300 191369700 33550 33550 33550 33550 0
283 20250214 162200 191369700 33550 33550 33550 33550 0
284 20250214 162100 191369700 33550 33550 33550 33550 0
285 20250214 162000 191369700 33550 33550 33550 33550 0
286 20250214 161900 191369700 33550 33550 33550 33550 0
287 20250214 161800 191369700 33550 33550 33550 33550 0
288 20250214 161700 191369700 33550 33550 33550 33550 0
289 20250214 161600 191369700 33550 33550 33550 33550 0
290 20250214 161500 191369700 33550 33550 33550 33550 0
291 20250214 161400 191369700 33550 33550 33550 33550 0
292 20250214 161300 191369700 33550 33550 33550 33550 0
293 20250214 161200 191369700 33550 33550 33550 33550 0
294 20250214 161100 191369700 33550 33550 33550 33550 0
295 20250214 161000 191369700 33550 33550 33550 33550 0
296 20250214 160900 191369700 33550 33550 33550 33550 0
297 20250214 160800 191369700 33550 33550 33550 33550 0
298 20250214 160700 191369700 33550 33550 33550 33550 0
299 20250214 160600 191369700 33550 33550 33550 33550 0
300 20250214 160500 191369700 33550 33550 33550 33550 0
301 20250214 160400 191369700 33550 33550 33550 33550 0
302 20250214 160300 191369700 33550 33550 33550 33550 37
303 20250214 160200 191369700 33550 33550 33550 33550 0
304 20250214 160100 191369700 33550 33550 33550 33550 0
305 20250214 160000 191369700 33550 33550 33550 33550 0
306 20250214 155900 191369700 33550 33550 33550 33550 0
307 20250214 155800 191369700 33550 33550 33550 33550 0
308 20250214 155700 191369700 33550 33550 33550 33550 0
309 20250214 155600 191369700 33550 33550 33550 33550 0
310 20250214 155500 191369700 33550 33550 33550 33550 0
311 20250214 155400 191369700 33550 33550 33550 33550 0
312 20250214 155300 191369700 33550 33550 33550 33550 0
313 20250214 155200 191369700 33550 33550 33550 33550 0
314 20250214 155100 191369700 33550 33550 33550 33550 0
315 20250214 155000 191369700 33550 33550 33550 33550 0
316 20250214 154900 191369700 33550 33550 33550 33550 0
317 20250214 154800 191369700 33550 33550 33550 33550 0
318 20250214 154700 191369700 33550 33550 33550 33550 0
319 20250214 154600 191369700 33550 33550 33550 33550 0
320 20250214 154500 191369700 33550 33550 33550 33550 0
321 20250214 154400 191369700 33550 33550 33550 33550 0
322 20250214 154300 191369700 33550 33550 33550 33550 0
323 20250214 154200 191369700 33550 33550 33550 33550 0
324 20250214 154100 191369700 33550 33550 33550 33550 0
325 20250214 154000 191369700 33550 33550 33550 33550 0
326 20250214 153900 191369700 33550 33550 33550 33550 0
327 20250214 153800 191369700 33550 33550 33550 33550 0
328 20250214 153700 191369700 33550 33550 33550 33550 0
329 20250214 153600 191369700 33550 33550 33550 33550 0
330 20250214 153500 191369700 33550 33550 33550 33550 0
331 20250214 153400 191369700 33550 33550 33550 33550 0
332 20250214 153300 191369700 33550 33550 33550 33550 37
333 20250214 153200 191369700 33550 33550 33550 33550 0
334 20250214 153100 191369700 33550 33550 33550 33550 0
335 20250214 153000 191369700 33550 33550 33550 33550 37
336 20250214 152900 190128350 33450 33450 33450 33450 0
337 20250214 152800 190128350 33450 33450 33450 33450 0
338 20250214 152700 190128350 33450 33450 33450 33450 0
339 20250214 152600 190128350 33450 33450 33450 33450 0
340 20250214 152500 190128350 33450 33450 33450 33450 0
341 20250214 152400 190128350 33450 33450 33450 33450 0
342 20250214 152300 190128350 33450 33450 33450 33450 0
343 20250214 152200 190128350 33450 33450 33450 33450 0
344 20250214 152100 190128350 33450 33450 33450 33450 0
345 20250214 152000 190128350 33450 33450 33450 33450 0
346 20250214 151900 190128350 33450 33500 33500 33450 108
347 20250214 151800 186515200 33450 33500 33500 33450 57
348 20250214 151700 184606450 33450 33450 33450 33450 1
349 20250214 151600 184573000 33450 33450 33450 33450 10
350 20250214 151500 184238500 33450 33450 33450 33450 3
351 20250214 151400 184138150 33450 33500 33500 33450 3
352 20250214 151300 184037750 33450 33450 33450 33450 1
353 20250214 151200 184004300 33450 33450 33450 33450 63
354 20250214 151100 181896950 33500 33450 33500 33450 85
355 20250214 151000 179050750 33450 33450 33450 33450 52
356 20250214 150900 177311350 33450 33450 33450 33450 55
357 20250214 150800 175471600 33450 33450 33450 33450 56
358 20250214 150700 173598400 33500 33500 33500 33500 50
359 20250214 150600 171923400 33500 33500 33500 33500 1
360 20250214 150500 171889900 33500 33500 33500 33500 0
361 20250214 150400 171889900 33500 33500 33500 33500 1
362 20250214 150300 171856400 33500 33500 33500 33500 151
363 20250214 150200 166797900 33450 33500 33500 33450 8
364 20250214 150100 166529950 33450 33450 33450 33450 0
365 20250214 150000 166529950 33450 33450 33450 33450 51
366 20250214 145900 164824000 33500 33500 33500 33500 0
367 20250214 145800 164824000 33500 33500 33500 33500 11
368 20250214 145700 164455500 33500 33500 33500 33500 18
369 20250214 145600 163852500 33500 33500 33500 33500 0
370 20250214 145500 163852500 33500 33500 33500 33500 0
371 20250214 145400 163852500 33500 33500 33500 33500 0
372 20250214 145300 163852500 33500 33500 33500 33500 0
373 20250214 145200 163852500 33500 33500 33500 33500 0
374 20250214 145100 163852500 33500 33500 33500 33500 0
375 20250214 145000 163852500 33500 33500 33500 33500 0
376 20250214 144900 163852500 33500 33500 33500 33500 0
377 20250214 144800 163852500 33500 33500 33500 33500 0
378 20250214 144700 163852500 33500 33500 33500 33500 0
379 20250214 144600 163852500 33500 33500 33500 33500 0
380 20250214 144500 163852500 33500 33500 33500 33500 0
381 20250214 144400 163852500 33500 33500 33500 33500 0
382 20250214 144300 163852500 33500 33500 33500 33500 2
383 20250214 144200 163785500 33500 33500 33500 33500 0
384 20250214 144100 163785500 33500 33500 33500 33500 2
385 20250214 144000 163718500 33500 33450 33500 33450 130
386 20250214 143900 159363950 33450 33450 33450 33450 3
387 20250214 143800 159263600 33500 33500 33500 33500 0
388 20250214 143700 159263600 33500 33500 33500 33500 0
389 20250214 143600 159263600 33500 33500 33500 33500 15
390 20250214 143500 158761100 33450 33450 33450 33450 0
391 20250214 143400 158761100 33450 33450 33450 33450 1
392 20250214 143300 158727650 33500 33500 33500 33500 41
393 20250214 143200 157354150 33450 33450 33450 33450 0
394 20250214 143100 157354150 33450 33450 33450 33450 0
395 20250214 143000 157354150 33450 33450 33450 33450 9
396 20250214 142900 157053100 33450 33450 33450 33450 0
397 20250214 142800 157053100 33450 33450 33450 33450 33
398 20250214 142700 155949250 33450 33450 33450 33450 0
399 20250214 142600 155949250 33450 33450 33450 33450 8
400 20250214 142500 155681650 33450 33450 33450 33450 50
401 20250214 142400 154009150 33450 33450 33450 33450 0
402 20250214 142300 154009150 33450 33450 33450 33450 0
403 20250214 142200 154009150 33450 33450 33450 33450 0
404 20250214 142100 154009150 33450 33450 33450 33450 0
405 20250214 142000 154009150 33450 33450 33450 33450 0
406 20250214 141900 154009150 33450 33450 33450 33450 0
407 20250214 141800 154009150 33450 33450 33450 33450 0
408 20250214 141700 154009150 33450 33450 33450 33450 3
409 20250214 141600 153908800 33450 33450 33450 33450 33
410 20250214 141500 152804950 33500 33500 33500 33500 0
411 20250214 141400 152804950 33500 33500 33500 33500 0
412 20250214 141300 152804950 33500 33500 33500 33500 0
413 20250214 141200 152804950 33500 33500 33500 33500 0
414 20250214 141100 152804950 33500 33500 33500 33500 0
415 20250214 141000 152804950 33500 33500 33500 33500 0
416 20250214 140900 152804950 33500 33500 33500 33500 3
417 20250214 140800 152704450 33500 33500 33500 33500 0
418 20250214 140700 152704450 33500 33500 33500 33500 0
419 20250214 140600 152704450 33500 33500 33500 33500 0
420 20250214 140500 152704450 33500 33500 33500 33500 0
421 20250214 140400 152704450 33500 33500 33500 33500 0
422 20250214 140300 152704450 33500 33500 33500 33500 0
423 20250214 140200 152704450 33500 33500 33500 33500 0
424 20250214 140100 152704450 33500 33500 33500 33500 0
425 20250214 140000 152704450 33500 33500 33500 33500 6
426 20250214 135900 152503450 33500 33500 33500 33500 0
427 20250214 135800 152503450 33500 33500 33500 33500 100
428 20250214 135700 149153450 33400 33500 33500 33400 129
429 20250214 135600 144833850 33400 33400 33400 33400 0
430 20250214 135500 144833850 33400 33400 33400 33400 23
431 20250214 135400 144065650 33450 33450 33450 33450 0
432 20250214 135300 144065650 33450 33450 33450 33450 17
433 20250214 135200 143497000 33350 33350 33350 33350 0
434 20250214 135100 143497000 33350 33350 33350 33350 0
435 20250214 135000 143497000 33350 33350 33350 33350 0
436 20250214 134900 143497000 33350 33350 33350 33350 0
437 20250214 134800 143497000 33350 33350 33350 33350 0
438 20250214 134700 143497000 33350 33350 33350 33350 0
439 20250214 134600 143497000 33350 33350 33350 33350 0
440 20250214 134500 143497000 33350 33350 33350 33350 0
441 20250214 134400 143497000 33350 33350 33350 33350 0
442 20250214 134300 143497000 33350 33350 33350 33350 0
443 20250214 134200 143497000 33350 33350 33350 33350 0
444 20250214 134100 143497000 33350 33350 33350 33350 0
445 20250214 134000 143497000 33350 33400 33400 33350 148
446 20250214 133900 138556850 33450 33450 33450 33450 0
447 20250214 133800 138556850 33450 33450 33450 33450 0
448 20250214 133700 138556850 33450 33450 33450 33450 5
449 20250214 133600 138389600 33450 33450 33450 33450 0
450 20250214 133500 138389600 33450 33450 33450 33450 2
451 20250214 133400 138322700 33450 33450 33450 33450 0
452 20250214 133300 138322700 33450 33450 33450 33450 0
453 20250214 133200 138322700 33450 33450 33450 33450 0
454 20250214 133100 138322700 33450 33450 33450 33450 0
455 20250214 133000 138322700 33450 33450 33450 33450 0
456 20250214 132900 138322700 33450 33450 33450 33450 77
457 20250214 132800 135747050 33500 33500 33500 33500 0
458 20250214 132700 135747050 33500 33500 33500 33500 111
459 20250214 132600 132028550 33450 33450 33450 33450 2
460 20250214 132500 131961650 33450 33450 33450 33450 3
461 20250214 132400 131861300 33450 33450 33450 33450 0
462 20250214 132300 131861300 33450 33450 33450 33450 42
463 20250214 132200 130456400 33450 33450 33450 33450 0
464 20250214 132100 130456400 33450 33450 33450 33450 2
465 20250214 132000 130389500 33450 33450 33450 33450 0
466 20250214 131900 130389500 33450 33450 33450 33450 0
467 20250214 131800 130389500 33450 33450 33500 33450 26
468 20250214 131700 129519050 33500 33500 33500 33500 0
469 20250214 131600 129519050 33500 33500 33500 33500 1
470 20250214 131500 129485550 33450 33450 33450 33450 44
471 20250214 131400 128013750 33450 33450 33450 33450 0
472 20250214 131300 128013750 33450 33450 33450 33450 0
473 20250214 131200 128013750 33450 33450 33450 33450 52
474 20250214 131100 126274350 33500 33500 33500 33500 0
475 20250214 131000 126274350 33500 33500 33500 33500 1
476 20250214 130900 126240850 33450 33450 33450 33450 0
477 20250214 130800 126240850 33450 33450 33450 33450 0
478 20250214 130700 126240850 33450 33450 33450 33450 0
479 20250214 130600 126240850 33450 33450 33450 33450 0
480 20250214 130500 126240850 33450 33450 33450 33450 0
481 20250214 130400 126240850 33450 33450 33450 33450 0
482 20250214 130300 126240850 33450 33450 33450 33450 11
483 20250214 130200 125872900 33500 33500 33500 33500 0
484 20250214 130100 125872900 33500 33500 33500 33500 0
485 20250214 130000 125872900 33500 33500 33500 33500 0
486 20250214 125900 125872900 33500 33500 33500 33500 0
487 20250214 125800 125872900 33500 33500 33500 33500 1
488 20250214 125700 125839400 33500 33500 33500 33500 1
489 20250214 125600 125805900 33500 33500 33500 33500 0
490 20250214 125500 125805900 33500 33500 33500 33500 21
491 20250214 125400 125102400 33500 33500 33500 33500 51
492 20250214 125300 123393900 33500 33500 33500 33500 4
493 20250214 125200 123259900 33500 33500 33500 33500 8
494 20250214 125100 122991900 33450 33500 33500 33450 54
495 20250214 125000 121183050 33450 33450 33450 33450 32
496 20250214 124900 120112650 33500 33500 33500 33500 0
497 20250214 124800 120112650 33500 33500 33500 33500 0
498 20250214 124700 120112650 33500 33500 33500 33500 0
499 20250214 124600 120112650 33500 33500 33500 33500 0
500 20250214 124500 120112650 33500 33500 33500 33500 0
501 20250214 124400 120112650 33500 33500 33500 33500 0
502 20250214 124300 120112650 33500 33500 33500 33500 0
503 20250214 124200 120112650 33500 33500 33500 33500 31
504 20250214 124100 119074150 33500 33500 33500 33500 0
505 20250214 124000 119074150 33500 33500 33500 33500 14
506 20250214 123900 118605150 33500 33500 33500 33500 0
507 20250214 123800 118605150 33500 33500 33500 33500 31
508 20250214 123700 117566650 33500 33500 33500 33500 0
509 20250214 123600 117566650 33500 33500 33500 33500 0
510 20250214 123500 117566650 33500 33500 33500 33450 471
511 20250214 123400 101788950 33500 33500 33500 33500 233
512 20250214 123300 93983450 33500 33500 33500 33500 0
513 20250214 123200 93983450 33500 33500 33500 33500 1
514 20250214 123100 93949950 33500 33500 33500 33500 4
515 20250214 123000 93815950 33450 33450 33450 33450 1
516 20250214 122900 93782500 33500 33500 33500 33450 107
517 20250214 122800 90202400 33450 33450 33450 33450 0
518 20250214 122700 90202400 33450 33450 33450 33450 0
519 20250214 122600 90202400 33450 33450 33450 33450 5
520 20250214 122500 90035150 33450 33450 33450 33450 0
521 20250214 122400 90035150 33450 33450 33450 33450 162
522 20250214 122300 84616250 33450 33450 33450 33450 65
523 20250214 122200 82442000 33500 33500 33500 33500 0
524 20250214 122100 82442000 33500 33500 33500 33500 0
525 20250214 122000 82442000 33500 33500 33500 33500 0
526 20250214 121900 82442000 33500 33500 33500 33500 0
527 20250214 121800 82442000 33500 33500 33500 33500 8
528 20250214 121700 82174000 33450 33450 33450 33450 0
529 20250214 121600 82174000 33450 33450 33450 33450 0
530 20250214 121500 82174000 33450 33450 33700 33450 417
531 20250214 121400 68204350 33400 33400 33400 33400 0
532 20250214 121300 68204350 33400 33400 33400 33400 0
533 20250214 121200 68204350 33400 33400 33400 33400 0
534 20250214 121100 68204350 33400 33400 33400 33400 0
535 20250214 121000 68204350 33400 33450 33450 33400 9
536 20250214 120900 67903350 33400 33400 33400 33400 55
537 20250214 120800 66066350 33400 33400 33400 33400 0
538 20250214 120700 66066350 33400 33400 33400 33400 0
539 20250214 120600 66066350 33400 33400 33400 33400 0
540 20250214 120500 66066350 33400 33400 33400 33400 0
541 20250214 120400 66066350 33400 33400 33400 33400 0
542 20250214 120300 66066350 33400 33400 33400 33400 2
543 20250214 120200 65999550 33450 33450 33450 33450 25
544 20250214 120100 65163300 33450 33450 33450 33450 0
545 20250214 120000 65163300 33450 33450 33450 33450 21
546 20250214 115900 64460850 33450 33450 33450 33450 6
547 20250214 115800 64260150 33400 33400 33400 33400 0
548 20250214 115700 64260150 33400 33400 33400 33400 8
549 20250214 115600 63992950 33400 33400 33400 33400 0
550 20250214 115500 63992950 33400 33400 33400 33400 1
551 20250214 115400 63959550 33400 33400 33400 33400 0
552 20250214 115300 63959550 33400 33400 33400 33400 0
553 20250214 115200 63959550 33400 33400 33400 33400 2
554 20250214 115100 63892750 33450 33450 33450 33450 0
555 20250214 115000 63892750 33450 33450 33450 33450 0
556 20250214 114900 63892750 33450 33450 33450 33450 0
557 20250214 114800 63892750 33450 33450 33450 33450 5
558 20250214 114700 63725500 33450 33450 33450 33450 10
559 20250214 114600 63391000 33500 33500 33500 33500 0
560 20250214 114500 63391000 33500 33500 33500 33500 0
561 20250214 114400 63391000 33500 33500 33500 33500 1
562 20250214 114300 63357500 33400 33400 33400 33400 1
563 20250214 114200 63324100 33400 33400 33400 33400 8
564 20250214 114100 63056900 33400 33400 33400 33400 0
565 20250214 114000 63056900 33400 33400 33400 33400 0
566 20250214 113900 63056900 33400 33400 33400 33400 4
567 20250214 113800 62923300 33450 33450 33450 33450 34
568 20250214 113700 61786000 33500 33400 33500 33400 2
569 20250214 113600 61719100 33400 33400 33400 33400 11
570 20250214 113500 61351700 33500 33500 33500 33500 89
571 20250214 113400 58370200 33400 33400 33400 33400 3
572 20250214 113300 58270000 33450 33450 33450 33450 150
573 20250214 113200 53252500 33400 33400 33400 33400 0
574 20250214 113100 53252500 33400 33400 33400 33400 0
575 20250214 113000 53252500 33400 33400 33400 33400 0
576 20250214 112900 53252500 33400 33400 33400 33400 0
577 20250214 112800 53252500 33400 33400 33400 33400 0
578 20250214 112700 53252500 33400 33400 33400 33400 0
579 20250214 112600 53252500 33400 33400 33400 33400 6
580 20250214 112500 53052100 33350 33350 33350 33350 0
581 20250214 112400 53052100 33350 33350 33350 33350 0
582 20250214 112300 53052100 33350 33350 33350 33350 0
583 20250214 112200 53052100 33350 33350 33350 33350 0
584 20250214 112100 53052100 33350 33350 33350 33350 0
585 20250214 112000 53052100 33350 33350 33350 33350 3
586 20250214 111900 52952050 33350 33350 33350 33350 0
587 20250214 111800 52952050 33350 33400 33400 33350 29
588 20250214 111700 51984600 33400 33400 33400 33400 0
589 20250214 111600 51984600 33400 33450 33450 33400 4
590 20250214 111500 51850950 33450 33450 33450 33450 1
591 20250214 111400 51817500 33400 33400 33400 33400 1
592 20250214 111300 51784100 33400 33400 33400 33400 10
593 20250214 111200 51450100 33400 33400 33400 33400 13
594 20250214 111100 51015900 33400 33400 33400 33400 68
595 20250214 111000 48744700 33400 33400 33400 33400 1
596 20250214 110900 48711300 33350 33350 33350 33350 0
597 20250214 110800 48711300 33350 33350 33350 33350 50
598 20250214 110700 47043800 33400 33400 33400 33400 0
599 20250214 110600 47043800 33400 33400 33400 33400 0
600 20250214 110500 47043800 33400 33400 33400 33400 0
601 20250214 110400 47043800 33400 33400 33400 33400 0
602 20250214 110300 47043800 33400 33400 33400 33400 3
603 20250214 110200 46943600 33400 33400 33400 33400 0
604 20250214 110100 46943600 33400 33400 33400 33400 0
605 20250214 110000 46943600 33400 33400 33400 33400 1
606 20250214 105900 46910200 33400 33400 33400 33400 4
607 20250214 105800 46776600 33350 33350 33350 33350 0
608 20250214 105700 46776600 33350 33350 33350 33350 0
609 20250214 105600 46776600 33350 33350 33350 33350 0
610 20250214 105500 46776600 33350 33350 33350 33350 21
611 20250214 105400 46076250 33450 33450 33450 33450 0
612 20250214 105300 46076250 33450 33450 33450 33450 1
613 20250214 105200 46042800 33450 33450 33450 33450 0
614 20250214 105100 46042800 33450 33450 33450 33450 5
615 20250214 105000 45875550 33450 33450 33450 33450 0
616 20250214 104900 45875550 33450 33450 33450 33450 0
617 20250214 104800 45875550 33450 33450 33450 33450 0
618 20250214 104700 45875550 33450 33450 33450 33450 0
619 20250214 104600 45875550 33450 33450 33450 33450 5
620 20250214 104500 45708300 33450 33350 33450 33350 30
621 20250214 104400 44706700 33350 33350 33350 33350 1
622 20250214 104300 44673350 33350 33350 33350 33350 0
623 20250214 104200 44673350 33350 33350 33350 33350 0
624 20250214 104100 44673350 33350 33350 33350 33350 1
625 20250214 104000 44640000 33350 33400 33400 33350 3
626 20250214 103900 44539850 33400 33400 33400 33400 0
627 20250214 103800 44539850 33400 33400 33400 33400 0
628 20250214 103700 44539850 33400 33400 33400 33400 0
629 20250214 103600 44539850 33400 33400 33400 33400 0
630 20250214 103500 44539850 33400 33400 33400 33400 0
631 20250214 103400 44539850 33400 33400 33400 33400 12
632 20250214 103300 44139050 33450 33450 33450 33450 0
633 20250214 103200 44139050 33450 33450 33450 33450 0
634 20250214 103100 44139050 33450 33450 33450 33450 5
635 20250214 103000 43971800 33450 33450 33450 33450 0
636 20250214 102900 43971800 33450 33450 33450 33450 0
637 20250214 102800 43971800 33450 33450 33450 33450 2
638 20250214 102700 43904900 33450 33450 33450 33450 0
639 20250214 102600 43904900 33450 33450 33450 33450 5
640 20250214 102500 43737650 33450 33450 33450 33400 175
641 20250214 102400 37884400 33450 33350 33450 33350 19
642 20250214 102300 37249150 33400 33400 33400 33400 36
643 20250214 102200 36046750 33400 33400 33400 33400 0
644 20250214 102100 36046750 33400 33400 33400 33400 1
645 20250214 102000 36013350 33400 33400 33400 33400 8
646 20250214 101900 35746150 33350 33350 33350 33350 1
647 20250214 101800 35712800 33400 33400 33400 33400 20
648 20250214 101700 35044800 33400 33400 33400 33400 0
649 20250214 101600 35044800 33400 33400 33400 33400 0
650 20250214 101500 35044800 33400 33400 33400 33400 1
651 20250214 101400 35011400 33450 33400 33450 33400 3
652 20250214 101300 34911150 33400 33400 33400 33400 1
653 20250214 101200 34877750 33450 33450 33450 33450 49
654 20250214 101100 33238700 33450 33450 33450 33450 0
655 20250214 101000 33238700 33450 33450 33450 33450 1
656 20250214 100900 33205250 33450 33450 33450 33450 0
657 20250214 100800 33205250 33450 33450 33450 33450 1
658 20250214 100700 33171800 33450 33450 33450 33450 0
659 20250214 100600 33171800 33450 33450 33450 33450 1
660 20250214 100500 33138350 33450 33350 33450 33350 38
661 20250214 100400 31870450 33350 33350 33350 33350 0
662 20250214 100300 31870450 33350 33350 33350 33350 2
663 20250214 100200 31803750 33350 33300 33400 33300 58
664 20250214 100100 29869450 33400 33400 33400 33400 74
665 20250214 100000 27397850 33450 33450 33450 33450 1
666 20250214 095900 27364400 33450 33450 33450 33450 0
667 20250214 095800 27364400 33450 33450 33450 33450 0
668 20250214 095700 27364400 33450 33450 33450 33450 0
669 20250214 095600 27364400 33450 33450 33450 33450 60
670 20250214 095500 25357400 33400 33350 33400 33350 44
671 20250214 095400 23888050 33350 33350 33350 33350 2
672 20250214 095300 23821350 33300 33300 33300 33300 0
673 20250214 095200 23821350 33300 33300 33300 33300 1
674 20250214 095100 23788050 33300 33300 33300 33300 0
675 20250214 095000 23788050 33300 33300 33300 33300 1
676 20250214 094900 23754750 33350 33350 33350 33350 8
677 20250214 094800 23487950 33350 33350 33350 33350 142
678 20250214 094700 18752250 33350 33350 33350 33350 6
679 20250214 094600 18552150 33400 33400 33400 33400 1
680 20250214 094500 18518750 33400 33400 33400 33400 2
681 20250214 094400 18451950 33350 33350 33350 33350 0
682 20250214 094300 18451950 33350 33350 33350 33350 0
683 20250214 094200 18451950 33350 33350 33350 33350 0
684 20250214 094100 18451950 33350 33350 33350 33350 0
685 20250214 094000 18451950 33350 33450 33450 33350 3
686 20250214 093900 18351800 33400 33400 33400 33400 26
687 20250214 093800 17483400 33400 33400 33400 33400 1
688 20250214 093700 17450000 33400 33400 33400 33400 2
689 20250214 093600 17383200 33350 33350 33350 33350 0
690 20250214 093500 17383200 33350 33350 33350 33350 0
691 20250214 093400 17383200 33350 33350 33350 33350 1
692 20250214 093300 17349850 33350 33350 33350 33350 2
693 20250214 093200 17283150 33350 33350 33350 33350 0
694 20250214 093100 17283150 33350 33350 33350 33350 2
695 20250214 093000 17216450 33300 33300 33300 33300 52
696 20250214 092900 15484850 33300 33300 33300 33300 2
697 20250214 092800 15418250 33350 33350 33350 33350 0
698 20250214 092700 15418250 33350 33350 33350 33350 0
699 20250214 092600 15418250 33350 33300 33350 33300 21
700 20250214 092500 14718000 33350 33350 33350 33350 4
701 20250214 092400 14584600 33350 33350 33350 33350 2
702 20250214 092300 14517900 33350 33350 33350 33350 5
703 20250214 092200 14351150 33300 33300 33300 33300 4
704 20250214 092100 14217950 33350 33350 33350 33350 24
705 20250214 092000 13417550 33400 33400 33400 33400 5
706 20250214 091900 13250550 33400 33400 33400 33400 0
707 20250214 091800 13250550 33400 33300 33400 33300 31
708 20250214 091700 12216250 33350 33350 33350 33350 11
709 20250214 091600 11849400 33400 33400 33400 33400 0
710 20250214 091500 11849400 33400 33400 33400 33400 0
711 20250214 091400 11849400 33400 33400 33400 33400 0
712 20250214 091300 11849400 33400 33400 33400 33400 0
713 20250214 091200 11849400 33400 33300 33400 33300 4
714 20250214 091100 11716100 33350 33300 33350 33300 8
715 20250214 091000 11449550 33300 33300 33300 33250 26
716 20250214 090900 10584600 33350 33350 33400 33300 8
717 20250214 090800 10317950 33400 33400 33400 33400 1
718 20250214 090700 10284550 33300 33300 33300 33300 2
719 20250214 090600 10217950 33250 33300 33300 33250 35
720 20250214 090500 9054050 33300 33300 33300 33300 11
721 20250214 090400 8687750 33300 33300 33300 33300 10
722 20250214 090300 8354750 33300 33300 33300 33300 5
723 20250214 090200 8188250 33300 33250 33300 33200 88
724 20250214 090100 5258850 33250 33350 33350 33200 128
725 20250214 090000 999200 33300 33300 33500 33300 30