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

768
448900/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,768 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,214600,2156950,21950,21950,21950,21950,1
20250214,214500,2156950,21950,21950,21950,21950,0
20250214,214400,2156950,21950,21950,21950,21950,0
20250214,214300,2156950,21950,21950,21950,21950,0
20250214,214200,2156950,21950,21950,21950,21950,0
20250214,214100,2156950,21950,21950,21950,21950,0
20250214,214000,2156950,21950,21950,21950,21950,0
20250214,213900,2156950,21950,21950,21950,21950,0
20250214,213800,2156950,21950,21950,21950,21950,0
20250214,213700,2156950,21950,21950,21950,21950,0
20250214,213600,2156950,21950,21950,21950,21950,0
20250214,213500,2156950,21950,21950,21950,21950,0
20250214,213400,2156950,21950,21950,21950,21950,0
20250214,213300,2156950,21950,21950,21950,21950,0
20250214,213200,2156950,21950,21950,21950,21950,0
20250214,213100,2156950,21950,21950,21950,21950,0
20250214,213000,2156950,21950,21950,21950,21950,0
20250214,212900,2156950,21950,21950,21950,21950,0
20250214,212800,2156950,21950,21950,21950,21950,0
20250214,212700,2156950,21950,21950,21950,21950,0
20250214,212600,2156950,21950,21950,21950,21950,0
20250214,212500,2156950,21950,21950,21950,21950,0
20250214,212400,2156950,21950,21950,21950,21950,0
20250214,212300,2156950,21950,21950,21950,21950,0
20250214,212200,2156950,21950,21950,21950,21950,0
20250214,212100,2156950,21950,21950,21950,21950,0
20250214,212000,2156950,21950,21950,21950,21950,0
20250214,211900,2156950,21950,21950,21950,21950,0
20250214,211800,2156950,21950,21950,21950,21950,0
20250214,211700,2156950,21950,21950,21950,21950,0
20250214,211600,2156950,21950,21950,21950,21950,1
20250214,211500,2156950,21950,21950,21950,21950,0
20250214,211400,2156950,21950,21950,21950,21950,0
20250214,211300,2156950,21950,21950,21950,21950,0
20250214,211200,2156950,21950,21950,21950,21950,0
20250214,211100,2156950,21950,21950,21950,21950,0
20250214,211000,2156950,21950,21950,21950,21950,0
20250214,210900,2156950,21950,21950,21950,21950,0
20250214,210800,2156950,21950,21950,21950,21950,0
20250214,210700,2156950,21950,21950,21950,21950,0
20250214,210600,2156950,21950,21950,21950,21950,0
20250214,210500,2156950,21950,21950,21950,21950,0
20250214,210400,2156950,21950,21950,21950,21950,0
20250214,210300,2156950,21950,21950,21950,21950,0
20250214,210200,2156950,21950,21950,21950,21950,0
20250214,210100,2156950,21950,21950,21950,21950,0
20250214,210000,2156950,21950,21950,21950,21950,0
20250214,205900,2156950,21950,21950,21950,21950,0
20250214,205800,2156950,21950,21950,21950,21950,0
20250214,205700,2156950,21950,21950,21950,21950,0
20250214,205600,2156950,21950,21950,21950,21950,0
20250214,205500,2156950,21950,21950,21950,21950,0
20250214,205400,2156950,21950,21950,21950,21950,0
20250214,205300,2156950,21950,21950,21950,21950,0
20250214,205200,2156950,21950,21950,21950,21950,0
20250214,205100,2156950,21950,21950,21950,21950,0
20250214,205000,2156950,21950,21950,21950,21950,0
20250214,204900,2156950,21950,21950,21950,21950,0
20250214,204800,2156950,21950,21950,21950,21950,0
20250214,204700,2156950,21950,21950,21950,21950,0
20250214,204600,2156950,21950,21950,21950,21950,1
20250214,204500,2156950,21950,21950,21950,21950,0
20250214,204400,2156950,21950,21950,21950,21950,0
20250214,204300,2156950,21950,21950,21950,21950,0
20250214,204200,2156950,21950,21950,21950,21950,0
20250214,204100,2156950,21950,21950,21950,21950,0
20250214,204000,2156950,21950,21950,21950,21950,0
20250214,203900,2156950,21950,21950,21950,21950,0
20250214,203800,2156950,21950,21950,21950,21950,0
20250214,203700,2156950,21950,21950,21950,21950,0
20250214,203600,2156950,21950,21950,21950,21950,0
20250214,203500,2156950,21950,21950,21950,21950,0
20250214,203400,2156950,21950,21950,21950,21950,0
20250214,203300,2156950,21950,21950,21950,21950,0
20250214,203200,2156950,21950,21950,21950,21950,0
20250214,203100,2156950,21950,21950,21950,21950,0
20250214,203000,2156950,21950,21950,21950,21950,0
20250214,202900,2156950,21950,21950,21950,21950,0
20250214,202800,2156950,21950,21950,21950,21950,0
20250214,202700,2156950,21950,21950,21950,21950,0
20250214,202600,2156950,21950,21950,21950,21950,0
20250214,202500,2156950,21950,21950,21950,21950,0
20250214,202400,2156950,21950,21950,21950,21950,0
20250214,202300,2156950,21950,21950,21950,21950,0
20250214,202200,2156950,21950,21950,21950,21950,0
20250214,202100,2156950,21950,21950,21950,21950,0
20250214,202000,2156950,21950,21950,21950,21950,0
20250214,201900,2156950,21950,21950,21950,21950,0
20250214,201800,2156950,21950,21950,21950,21950,0
20250214,201700,2156950,21950,21950,21950,21950,0
20250214,201600,2156950,21950,21950,21950,21950,1
20250214,201500,2156950,21950,21950,21950,21950,0
20250214,201400,2156950,21950,21950,21950,21950,0
20250214,201300,2156950,21950,21950,21950,21950,0
20250214,201200,2156950,21950,21950,21950,21950,0
20250214,201100,2156950,21950,21950,21950,21950,0
20250214,201000,2156950,21950,21950,21950,21950,0
20250214,200900,2156950,21950,21950,21950,21950,0
20250214,200800,2156950,21950,21950,21950,21950,0
20250214,200700,2156950,21950,21950,21950,21950,0
20250214,200600,2156950,21950,21950,21950,21950,0
20250214,200500,2156950,21950,21950,21950,21950,0
20250214,200400,2156950,21950,21950,21950,21950,0
20250214,200300,2156950,21950,21950,21950,21950,0
20250214,200200,2156950,21950,21950,21950,21950,0
20250214,200100,2156950,21950,21950,21950,21950,0
20250214,200000,2156950,21950,21950,21950,21950,0
20250214,195900,2156950,21950,21950,21950,21950,0
20250214,195800,2156950,21950,21950,21950,21950,0
20250214,195700,2156950,21950,21950,21950,21950,0
20250214,195600,2156950,21950,21950,21950,21950,0
20250214,195500,2156950,21950,21950,21950,21950,0
20250214,195400,2156950,21950,21950,21950,21950,0
20250214,195300,2156950,21950,21950,21950,21950,0
20250214,195200,2156950,21950,21950,21950,21950,0
20250214,195100,2156950,21950,21950,21950,21950,0
20250214,195000,2156950,21950,21950,21950,21950,0
20250214,194900,2156950,21950,21950,21950,21950,0
20250214,194800,2156950,21950,21950,21950,21950,0
20250214,194700,2156950,21950,21950,21950,21950,0
20250214,194600,2156950,21950,21950,21950,21950,1
20250214,194500,2156950,21950,21950,21950,21950,0
20250214,194400,2156950,21950,21950,21950,21950,0
20250214,194300,2156950,21950,21950,21950,21950,0
20250214,194200,2156950,21950,21950,21950,21950,0
20250214,194100,2156950,21950,21950,21950,21950,0
20250214,194000,2156950,21950,21950,21950,21950,0
20250214,193900,2156950,21950,21950,21950,21950,0
20250214,193800,2156950,21950,21950,21950,21950,0
20250214,193700,2156950,21950,21950,21950,21950,0
20250214,193600,2156950,21950,21950,21950,21950,0
20250214,193500,2156950,21950,21950,21950,21950,0
20250214,193400,2156950,21950,21950,21950,21950,0
20250214,193300,2156950,21950,21950,21950,21950,0
20250214,193200,2156950,21950,21950,21950,21950,0
20250214,193100,2156950,21950,21950,21950,21950,0
20250214,193000,2156950,21950,21950,21950,21950,0
20250214,192900,2156950,21950,21950,21950,21950,0
20250214,192800,2156950,21950,21950,21950,21950,0
20250214,192700,2156950,21950,21950,21950,21950,0
20250214,192600,2156950,21950,21950,21950,21950,0
20250214,192500,2156950,21950,21950,21950,21950,0
20250214,192400,2156950,21950,21950,21950,21950,0
20250214,192300,2156950,21950,21950,21950,21950,0
20250214,192200,2156950,21950,21950,21950,21950,0
20250214,192100,2156950,21950,21950,21950,21950,0
20250214,192000,2156950,21950,21950,21950,21950,0
20250214,191900,2156950,21950,21950,21950,21950,0
20250214,191800,2156950,21950,21950,21950,21950,0
20250214,191700,2156950,21950,21950,21950,21950,0
20250214,191600,2156950,21950,21950,21950,21950,1
20250214,191500,2156950,21950,21950,21950,21950,0
20250214,191400,2156950,21950,21950,21950,21950,0
20250214,191300,2156950,21950,21950,21950,21950,0
20250214,191200,2156950,21950,21950,21950,21950,0
20250214,191100,2156950,21950,21950,21950,21950,0
20250214,191000,2156950,21950,21950,21950,21950,0
20250214,190900,2156950,21950,21950,21950,21950,0
20250214,190800,2156950,21950,21950,21950,21950,0
20250214,190700,2156950,21950,21950,21950,21950,0
20250214,190600,2156950,21950,21950,21950,21950,0
20250214,190500,2156950,21950,21950,21950,21950,0
20250214,190400,2156950,21950,21950,21950,21950,0
20250214,190300,2156950,21950,21950,21950,21950,0
20250214,190200,2156950,21950,21950,21950,21950,0
20250214,190100,2156950,21950,21950,21950,21950,0
20250214,190000,2156950,21950,21950,21950,21950,0
20250214,185900,2156950,21950,21950,21950,21950,0
20250214,185800,2156950,21950,21950,21950,21950,0
20250214,185700,2156950,21950,21950,21950,21950,0
20250214,185600,2156950,21950,21950,21950,21950,0
20250214,185500,2156950,21950,21950,21950,21950,0
20250214,185400,2156950,21950,21950,21950,21950,0
20250214,185300,2156950,21950,21950,21950,21950,0
20250214,185200,2156950,21950,21950,21950,21950,0
20250214,185100,2156950,21950,21950,21950,21950,0
20250214,185000,2156950,21950,21950,21950,21950,0
20250214,184900,2156950,21950,21950,21950,21950,0
20250214,184800,2156950,21950,21950,21950,21950,0
20250214,184700,2156950,21950,21950,21950,21950,0
20250214,184600,2156950,21950,21950,21950,21950,1
20250214,184500,2156950,21950,21950,21950,21950,0
20250214,184400,2156950,21950,21950,21950,21950,0
20250214,184300,2156950,21950,21950,21950,21950,0
20250214,184200,2156950,21950,21950,21950,21950,0
20250214,184100,2156950,21950,21950,21950,21950,0
20250214,184000,2156950,21950,21950,21950,21950,0
20250214,183900,2156950,21950,21950,21950,21950,0
20250214,183800,2156950,21950,21950,21950,21950,0
20250214,183700,2156950,21950,21950,21950,21950,0
20250214,183600,2156950,21950,21950,21950,21950,0
20250214,183500,2156950,21950,21950,21950,21950,0
20250214,183400,2156950,21950,21950,21950,21950,0
20250214,183300,2156950,21950,21950,21950,21950,0
20250214,183200,2156950,21950,21950,21950,21950,0
20250214,183100,2156950,21950,21950,21950,21950,0
20250214,183000,2156950,21950,21950,21950,21950,0
20250214,182900,2156950,21950,21950,21950,21950,0
20250214,182800,2156950,21950,21950,21950,21950,0
20250214,182700,2156950,21950,21950,21950,21950,0
20250214,182600,2156950,21950,21950,21950,21950,0
20250214,182500,2156950,21950,21950,21950,21950,0
20250214,182400,2156950,21950,21950,21950,21950,0
20250214,182300,2156950,21950,21950,21950,21950,0
20250214,182200,2156950,21950,21950,21950,21950,0
20250214,182100,2156950,21950,21950,21950,21950,0
20250214,182000,2156950,21950,21950,21950,21950,0
20250214,181900,2156950,21950,21950,21950,21950,0
20250214,181800,2156950,21950,21950,21950,21950,0
20250214,181700,2156950,21950,21950,21950,21950,0
20250214,181600,2156950,21950,21950,21950,21950,1
20250214,181500,2156950,21950,21950,21950,21950,0
20250214,181400,2156950,21950,21950,21950,21950,0
20250214,181300,2156950,21950,21950,21950,21950,0
20250214,181200,2156950,21950,21950,21950,21950,0
20250214,181100,2156950,21950,21950,21950,21950,0
20250214,181000,2156950,21950,21950,21950,21950,0
20250214,180900,2156950,21950,21950,21950,21950,0
20250214,180800,2156950,21950,21950,21950,21950,0
20250214,180700,2156950,21950,21950,21950,21950,0
20250214,180600,2156950,21950,21950,21950,21950,0
20250214,180500,2156950,21950,21950,21950,21950,0
20250214,180400,2156950,21950,21950,21950,21950,0
20250214,180300,2156950,21950,21950,21950,21950,0
20250214,180200,2156950,21950,21950,21950,21950,0
20250214,180100,2156950,21950,21950,21950,21950,0
20250214,180000,2156950,21950,21950,21950,21950,0
20250214,175900,2156950,21950,21950,21950,21950,0
20250214,175800,2156950,21950,21950,21950,21950,0
20250214,175700,2156950,21950,21950,21950,21950,0
20250214,175600,2156950,21950,21950,21950,21950,0
20250214,175500,2156950,21950,21950,21950,21950,0
20250214,175400,2156950,21950,21950,21950,21950,0
20250214,175300,2156950,21950,21950,21950,21950,0
20250214,175200,2156950,21950,21950,21950,21950,0
20250214,175100,2156950,21950,21950,21950,21950,0
20250214,175000,2156950,21950,21950,21950,21950,0
20250214,174900,2156950,21950,21950,21950,21950,0
20250214,174800,2156950,21950,21950,21950,21950,0
20250214,174700,2156950,21950,21950,21950,21950,0
20250214,174600,2156950,21950,21950,21950,21950,1
20250214,174500,2156950,21950,21950,21950,21950,0
20250214,174400,2156950,21950,21950,21950,21950,0
20250214,174300,2156950,21950,21950,21950,21950,0
20250214,174200,2156950,21950,21950,21950,21950,0
20250214,174100,2156950,21950,21950,21950,21950,0
20250214,174000,2156950,21950,21950,21950,21950,0
20250214,173900,2156950,21950,21950,21950,21950,0
20250214,173800,2156950,21950,21950,21950,21950,0
20250214,173700,2156950,21950,21950,21950,21950,0
20250214,173600,2156950,21950,21950,21950,21950,0
20250214,173500,2156950,21950,21950,21950,21950,0
20250214,173400,2156950,21950,21950,21950,21950,0
20250214,173300,2156950,21950,21950,21950,21950,0
20250214,173200,2156950,21950,21950,21950,21950,0
20250214,173100,2156950,21950,21950,21950,21950,0
20250214,173000,2156950,21950,21950,21950,21950,0
20250214,172900,2156950,21950,21950,21950,21950,0
20250214,172800,2156950,21950,21950,21950,21950,0
20250214,172700,2156950,21950,21950,21950,21950,0
20250214,172600,2156950,21950,21950,21950,21950,0
20250214,172500,2156950,21950,21950,21950,21950,0
20250214,172400,2156950,21950,21950,21950,21950,0
20250214,172300,2156950,21950,21950,21950,21950,0
20250214,172200,2156950,21950,21950,21950,21950,0
20250214,172100,2156950,21950,21950,21950,21950,0
20250214,172000,2156950,21950,21950,21950,21950,0
20250214,171900,2156950,21950,21950,21950,21950,0
20250214,171800,2156950,21950,21950,21950,21950,0
20250214,171700,2156950,21950,21950,21950,21950,0
20250214,171600,2156950,21950,21950,21950,21950,1
20250214,171500,2156950,21950,21950,21950,21950,0
20250214,171400,2156950,21950,21950,21950,21950,0
20250214,171300,2156950,21950,21950,21950,21950,0
20250214,171200,2156950,21950,21950,21950,21950,0
20250214,171100,2156950,21950,21950,21950,21950,0
20250214,171000,2156950,21950,21950,21950,21950,0
20250214,170900,2156950,21950,21950,21950,21950,0
20250214,170800,2156950,21950,21950,21950,21950,0
20250214,170700,2156950,21950,21950,21950,21950,0
20250214,170600,2156950,21950,21950,21950,21950,0
20250214,170500,2156950,21950,21950,21950,21950,0
20250214,170400,2156950,21950,21950,21950,21950,0
20250214,170300,2156950,21950,21950,21950,21950,0
20250214,170200,2156950,21950,21950,21950,21950,0
20250214,170100,2156950,21950,21950,21950,21950,0
20250214,170000,2156950,21950,21950,21950,21950,0
20250214,165900,2156950,21950,21950,21950,21950,0
20250214,165800,2156950,21950,21950,21950,21950,0
20250214,165700,2156950,21950,21950,21950,21950,0
20250214,165600,2156950,21950,21950,21950,21950,0
20250214,165500,2156950,21950,21950,21950,21950,0
20250214,165400,2156950,21950,21950,21950,21950,0
20250214,165300,2156950,21950,21950,21950,21950,0
20250214,165200,2156950,21950,21950,21950,21950,0
20250214,165100,2156950,21950,21950,21950,21950,0
20250214,165000,2156950,21950,21950,21950,21950,0
20250214,164900,2156950,21950,21950,21950,21950,0
20250214,164800,2156950,21950,21950,21950,21950,0
20250214,164700,2156950,21950,21950,21950,21950,0
20250214,164600,2156950,21950,21950,21950,21950,1
20250214,164500,2156950,21950,21950,21950,21950,0
20250214,164400,2156950,21950,21950,21950,21950,0
20250214,164300,2156950,21950,21950,21950,21950,0
20250214,164200,2156950,21950,21950,21950,21950,0
20250214,164100,2156950,21950,21950,21950,21950,0
20250214,164000,2156950,21950,21950,21950,21950,0
20250214,163900,2156950,21950,21950,21950,21950,0
20250214,163800,2156950,21950,21950,21950,21950,0
20250214,163700,2156950,21950,21950,21950,21950,0
20250214,163600,2156950,21950,21950,21950,21950,0
20250214,163500,2156950,21950,21950,21950,21950,0
20250214,163400,2156950,21950,21950,21950,21950,0
20250214,163300,2156950,21950,21950,21950,21950,0
20250214,163200,2156950,21950,21950,21950,21950,0
20250214,163100,2156950,21950,21950,21950,21950,0
20250214,163000,2156950,21950,21950,21950,21950,0
20250214,162900,2156950,21950,21950,21950,21950,0
20250214,162800,2156950,21950,21950,21950,21950,0
20250214,162700,2156950,21950,21950,21950,21950,0
20250214,162600,2156950,21950,21950,21950,21950,0
20250214,162500,2156950,21950,21950,21950,21950,0
20250214,162400,2156950,21950,21950,21950,21950,0
20250214,162300,2156950,21950,21950,21950,21950,0
20250214,162200,2156950,21950,21950,21950,21950,0
20250214,162100,2156950,21950,21950,21950,21950,0
20250214,162000,2156950,21950,21950,21950,21950,0
20250214,161900,2156950,21950,21950,21950,21950,0
20250214,161800,2156950,21950,21950,21950,21950,0
20250214,161700,2156950,21950,21950,21950,21950,0
20250214,161600,2156950,21950,21950,21950,21950,1
20250214,161500,2156950,21950,21950,21950,21950,0
20250214,161400,2156950,21950,21950,21950,21950,0
20250214,161300,2156950,21950,21950,21950,21950,0
20250214,161200,2156950,21950,21950,21950,21950,0
20250214,161100,2156950,21950,21950,21950,21950,0
20250214,161000,2156950,21950,21950,21950,21950,0
20250214,160900,2156950,21950,21950,21950,21950,0
20250214,160800,2156950,21950,21950,21950,21950,0
20250214,160700,2156950,21950,21950,21950,21950,0
20250214,160600,2156950,21950,21950,21950,21950,0
20250214,160500,2156950,21950,21950,21950,21950,0
20250214,160400,2156950,21950,21950,21950,21950,0
20250214,160300,2156950,21950,21950,21950,21950,0
20250214,160200,2156950,21950,21950,21950,21950,0
20250214,160100,2156950,21950,21950,21950,21950,0
20250214,160000,2156950,21950,21950,21950,21950,0
20250214,155900,2156950,21950,21950,21950,21950,0
20250214,155800,2156950,21950,21950,21950,21950,0
20250214,155700,2156950,21950,21950,21950,21950,0
20250214,155600,2156950,21950,21950,21950,21950,0
20250214,155500,2156950,21950,21950,21950,21950,0
20250214,155400,2156950,21950,21950,21950,21950,0
20250214,155300,2156950,21950,21950,21950,21950,0
20250214,155200,2156950,21950,21950,21950,21950,0
20250214,155100,2156950,21950,21950,21950,21950,0
20250214,155000,2156950,21950,21950,21950,21950,0
20250214,154900,2156950,21950,21950,21950,21950,0
20250214,154800,2156950,21950,21950,21950,21950,0
20250214,154700,2156950,21950,21950,21950,21950,0
20250214,154600,2156950,21950,21950,21950,21950,1
20250214,154500,2156950,21950,21950,21950,21950,0
20250214,154400,2156950,21950,21950,21950,21950,0
20250214,154300,2156950,21950,21950,21950,21950,0
20250214,154200,2156950,21950,21950,21950,21950,0
20250214,154100,2156950,21950,21950,21950,21950,0
20250214,154000,2156950,21950,21950,21950,21950,0
20250214,153900,2156950,21950,21950,21950,21950,0
20250214,153800,2156950,21950,21950,21950,21950,0
20250214,153700,2156950,21950,21950,21950,21950,0
20250214,153600,2156950,21950,21950,21950,21950,0
20250214,153500,2156950,21950,21950,21950,21950,0
20250214,153400,2156950,21950,21950,21950,21950,0
20250214,153300,2156950,21950,21950,21950,21950,0
20250214,153200,2156950,21950,21950,21950,21950,0
20250214,153100,2156950,21950,21950,21950,21950,0
20250214,153000,2156950,21950,21950,21950,21950,0
20250214,152900,2156950,21950,21950,21950,21950,0
20250214,152800,2156950,21950,21950,21950,21950,0
20250214,152700,2156950,21950,21950,21950,21950,0
20250214,152600,2156950,21950,21950,21950,21950,0
20250214,152500,2156950,21950,21950,21950,21950,0
20250214,152400,2156950,21950,21950,21950,21950,0
20250214,152300,2156950,21950,21950,21950,21950,0
20250214,152200,2156950,21950,21950,21950,21950,0
20250214,152100,2156950,21950,21950,21950,21950,0
20250214,152000,2156950,21950,21950,21950,21950,0
20250214,151900,2156950,21950,21950,21950,21950,0
20250214,151800,2156950,21950,21950,21950,21950,0
20250214,151700,2156950,21950,21950,21950,21950,0
20250214,151600,2156950,21950,21950,21950,21950,0
20250214,151500,2156950,21950,21950,21950,21950,0
20250214,151400,2156950,21950,21950,21950,21950,0
20250214,151300,2156950,21950,21950,21950,21950,0
20250214,151200,2156950,21950,21950,21950,21950,0
20250214,151100,2156950,21950,21950,21950,21950,0
20250214,151000,2156950,21950,21950,21950,21950,1
20250214,150900,2135000,21350,21350,21350,21350,79
20250214,150800,448350,21350,21350,21350,21350,0
20250214,150700,448350,21350,21350,21350,21350,0
20250214,150600,448350,21350,21350,21350,21350,0
20250214,150500,448350,21350,21350,21350,21350,0
20250214,150400,448350,21350,21350,21350,21350,0
20250214,150300,448350,21350,21350,21350,21350,0
20250214,150200,448350,21350,21350,21350,21350,0
20250214,150100,448350,21350,21350,21350,21350,0
20250214,150000,448350,21350,21350,21350,21350,0
20250214,145900,448350,21350,21350,21350,21350,0
20250214,145800,448350,21350,21350,21350,21350,0
20250214,145700,448350,21350,21350,21350,21350,0
20250214,145600,448350,21350,21350,21350,21350,0
20250214,145500,448350,21350,21350,21350,21350,0
20250214,145400,448350,21350,21350,21350,21350,0
20250214,145300,448350,21350,21350,21350,21350,0
20250214,145200,448350,21350,21350,21350,21350,0
20250214,145100,448350,21350,21350,21350,21350,0
20250214,145000,448350,21350,21350,21350,21350,0
20250214,144900,448350,21350,21350,21350,21350,0
20250214,144800,448350,21350,21350,21350,21350,0
20250214,144700,448350,21350,21350,21350,21350,0
20250214,144600,448350,21350,21350,21350,21350,0
20250214,144500,448350,21350,21350,21350,21350,0
20250214,144400,448350,21350,21350,21350,21350,0
20250214,144300,448350,21350,21350,21350,21350,0
20250214,144200,448350,21350,21350,21350,21350,0
20250214,144100,448350,21350,21350,21350,21350,0
20250214,144000,448350,21350,21350,21350,21350,0
20250214,143900,448350,21350,21350,21350,21350,0
20250214,143800,448350,21350,21350,21350,21350,0
20250214,143700,448350,21350,21350,21350,21350,0
20250214,143600,448350,21350,21350,21350,21350,0
20250214,143500,448350,21350,21350,21350,21350,0
20250214,143400,448350,21350,21350,21350,21350,0
20250214,143300,448350,21350,21350,21350,21350,0
20250214,143200,448350,21350,21350,21350,21350,0
20250214,143100,448350,21350,21350,21350,21350,21
20250214,143000,0,21950,21950,21950,21950,0
20250214,142900,0,21950,21950,21950,21950,0
20250214,142800,0,21950,21950,21950,21950,0
20250214,142700,0,21950,21950,21950,21950,0
20250214,142600,0,21950,21950,21950,21950,0
20250214,142500,0,21950,21950,21950,21950,0
20250214,142400,0,21950,21950,21950,21950,0
20250214,142300,0,21950,21950,21950,21950,0
20250214,142200,0,21950,21950,21950,21950,0
20250214,142100,0,21950,21950,21950,21950,0
20250214,142000,0,21950,21950,21950,21950,0
20250214,141900,0,21950,21950,21950,21950,0
20250214,141800,0,21950,21950,21950,21950,0
20250214,141700,0,21950,21950,21950,21950,0
20250214,141600,0,21950,21950,21950,21950,0
20250214,141500,0,21950,21950,21950,21950,0
20250214,141400,0,21950,21950,21950,21950,0
20250214,141300,0,21950,21950,21950,21950,0
20250214,141200,0,21950,21950,21950,21950,0
20250214,141100,0,21950,21950,21950,21950,0
20250214,141000,0,21950,21950,21950,21950,0
20250214,140900,0,21950,21950,21950,21950,0
20250214,140800,0,21950,21950,21950,21950,0
20250214,140700,0,21950,21950,21950,21950,0
20250214,140600,0,21950,21950,21950,21950,0
20250214,140500,0,21950,21950,21950,21950,0
20250214,140400,0,21950,21950,21950,21950,0
20250214,140300,0,21950,21950,21950,21950,0
20250214,140200,0,21950,21950,21950,21950,0
20250214,140100,0,21950,21950,21950,21950,0
20250214,140000,0,21950,21950,21950,21950,0
20250214,135900,0,21950,21950,21950,21950,0
20250214,135800,0,21950,21950,21950,21950,0
20250214,135700,0,21950,21950,21950,21950,0
20250214,135600,0,21950,21950,21950,21950,0
20250214,135500,0,21950,21950,21950,21950,0
20250214,135400,0,21950,21950,21950,21950,0
20250214,135300,0,21950,21950,21950,21950,0
20250214,135200,0,21950,21950,21950,21950,0
20250214,135100,0,21950,21950,21950,21950,0
20250214,135000,0,21950,21950,21950,21950,0
20250214,134900,0,21950,21950,21950,21950,0
20250214,134800,0,21950,21950,21950,21950,0
20250214,134700,0,21950,21950,21950,21950,0
20250214,134600,0,21950,21950,21950,21950,0
20250214,134500,0,21950,21950,21950,21950,0
20250214,134400,0,21950,21950,21950,21950,0
20250214,134300,0,21950,21950,21950,21950,0
20250214,134200,0,21950,21950,21950,21950,0
20250214,134100,0,21950,21950,21950,21950,0
20250214,134000,0,21950,21950,21950,21950,0
20250214,133900,0,21950,21950,21950,21950,0
20250214,133800,0,21950,21950,21950,21950,0
20250214,133700,0,21950,21950,21950,21950,0
20250214,133600,0,21950,21950,21950,21950,0
20250214,133500,0,21950,21950,21950,21950,0
20250214,133400,0,21950,21950,21950,21950,0
20250214,133300,0,21950,21950,21950,21950,0
20250214,133200,0,21950,21950,21950,21950,0
20250214,133100,0,21950,21950,21950,21950,0
20250214,133000,0,21950,21950,21950,21950,0
20250214,132900,0,21950,21950,21950,21950,0
20250214,132800,0,21950,21950,21950,21950,0
20250214,132700,0,21950,21950,21950,21950,0
20250214,132600,0,21950,21950,21950,21950,0
20250214,132500,0,21950,21950,21950,21950,0
20250214,132400,0,21950,21950,21950,21950,0
20250214,132300,0,21950,21950,21950,21950,0
20250214,132200,0,21950,21950,21950,21950,0
20250214,132100,0,21950,21950,21950,21950,0
20250214,132000,0,21950,21950,21950,21950,0
20250214,131900,0,21950,21950,21950,21950,0
20250214,131800,0,21950,21950,21950,21950,0
20250214,131700,0,21950,21950,21950,21950,0
20250214,131600,0,21950,21950,21950,21950,0
20250214,131500,0,21950,21950,21950,21950,0
20250214,131400,0,21950,21950,21950,21950,0
20250214,131300,0,21950,21950,21950,21950,0
20250214,131200,0,21950,21950,21950,21950,0
20250214,131100,0,21950,21950,21950,21950,0
20250214,131000,0,21950,21950,21950,21950,0
20250214,130900,0,21950,21950,21950,21950,0
20250214,130800,0,21950,21950,21950,21950,0
20250214,130700,0,21950,21950,21950,21950,0
20250214,130600,0,21950,21950,21950,21950,0
20250214,130500,0,21950,21950,21950,21950,0
20250214,130400,0,21950,21950,21950,21950,0
20250214,130300,0,21950,21950,21950,21950,0
20250214,130200,0,21950,21950,21950,21950,0
20250214,130100,0,21950,21950,21950,21950,0
20250214,130000,0,21950,21950,21950,21950,0
20250214,125900,0,21950,21950,21950,21950,0
20250214,125800,0,21950,21950,21950,21950,0
20250214,125700,0,21950,21950,21950,21950,0
20250214,125600,0,21950,21950,21950,21950,0
20250214,125500,0,21950,21950,21950,21950,0
20250214,125400,0,21950,21950,21950,21950,0
20250214,125300,0,21950,21950,21950,21950,0
20250214,125200,0,21950,21950,21950,21950,0
20250214,125100,0,21950,21950,21950,21950,0
20250214,125000,0,21950,21950,21950,21950,0
20250214,124900,0,21950,21950,21950,21950,0
20250214,124800,0,21950,21950,21950,21950,0
20250214,124700,0,21950,21950,21950,21950,0
20250214,124600,0,21950,21950,21950,21950,0
20250214,124500,0,21950,21950,21950,21950,0
20250214,124400,0,21950,21950,21950,21950,0
20250214,124300,0,21950,21950,21950,21950,0
20250214,124200,0,21950,21950,21950,21950,0
20250214,124100,0,21950,21950,21950,21950,0
20250214,124000,0,21950,21950,21950,21950,0
20250214,123900,0,21950,21950,21950,21950,0
20250214,123800,0,21950,21950,21950,21950,0
20250214,123700,0,21950,21950,21950,21950,0
20250214,123600,0,21950,21950,21950,21950,0
20250214,123500,0,21950,21950,21950,21950,0
20250214,123400,0,21950,21950,21950,21950,0
20250214,123300,0,21950,21950,21950,21950,0
20250214,123200,0,21950,21950,21950,21950,0
20250214,123100,0,21950,21950,21950,21950,0
20250214,123000,0,21950,21950,21950,21950,0
20250214,122900,0,21950,21950,21950,21950,0
20250214,122800,0,21950,21950,21950,21950,0
20250214,122700,0,21950,21950,21950,21950,0
20250214,122600,0,21950,21950,21950,21950,0
20250214,122500,0,21950,21950,21950,21950,0
20250214,122400,0,21950,21950,21950,21950,0
20250214,122300,0,21950,21950,21950,21950,0
20250214,122200,0,21950,21950,21950,21950,0
20250214,122100,0,21950,21950,21950,21950,0
20250214,122000,0,21950,21950,21950,21950,0
20250214,121900,0,21950,21950,21950,21950,0
20250214,121800,0,21950,21950,21950,21950,0
20250214,121700,0,21950,21950,21950,21950,0
20250214,121600,0,21950,21950,21950,21950,0
20250214,121500,0,21950,21950,21950,21950,0
20250214,121400,0,21950,21950,21950,21950,0
20250214,121300,0,21950,21950,21950,21950,0
20250214,121200,0,21950,21950,21950,21950,0
20250214,121100,0,21950,21950,21950,21950,0
20250214,121000,0,21950,21950,21950,21950,0
20250214,120900,0,21950,21950,21950,21950,0
20250214,120800,0,21950,21950,21950,21950,0
20250214,120700,0,21950,21950,21950,21950,0
20250214,120600,0,21950,21950,21950,21950,0
20250214,120500,0,21950,21950,21950,21950,0
20250214,120400,0,21950,21950,21950,21950,0
20250214,120300,0,21950,21950,21950,21950,0
20250214,120200,0,21950,21950,21950,21950,0
20250214,120100,0,21950,21950,21950,21950,0
20250214,120000,0,21950,21950,21950,21950,0
20250214,115900,0,21950,21950,21950,21950,0
20250214,115800,0,21950,21950,21950,21950,0
20250214,115700,0,21950,21950,21950,21950,0
20250214,115600,0,21950,21950,21950,21950,0
20250214,115500,0,21950,21950,21950,21950,0
20250214,115400,0,21950,21950,21950,21950,0
20250214,115300,0,21950,21950,21950,21950,0
20250214,115200,0,21950,21950,21950,21950,0
20250214,115100,0,21950,21950,21950,21950,0
20250214,115000,0,21950,21950,21950,21950,0
20250214,114900,0,21950,21950,21950,21950,0
20250214,114800,0,21950,21950,21950,21950,0
20250214,114700,0,21950,21950,21950,21950,0
20250214,114600,0,21950,21950,21950,21950,0
20250214,114500,0,21950,21950,21950,21950,0
20250214,114400,0,21950,21950,21950,21950,0
20250214,114300,0,21950,21950,21950,21950,0
20250214,114200,0,21950,21950,21950,21950,0
20250214,114100,0,21950,21950,21950,21950,0
20250214,114000,0,21950,21950,21950,21950,0
20250214,113900,0,21950,21950,21950,21950,0
20250214,113800,0,21950,21950,21950,21950,0
20250214,113700,0,21950,21950,21950,21950,0
20250214,113600,0,21950,21950,21950,21950,0
20250214,113500,0,21950,21950,21950,21950,0
20250214,113400,0,21950,21950,21950,21950,0
20250214,113300,0,21950,21950,21950,21950,0
20250214,113200,0,21950,21950,21950,21950,0
20250214,113100,0,21950,21950,21950,21950,0
20250214,113000,0,21950,21950,21950,21950,0
20250214,112900,0,21950,21950,21950,21950,0
20250214,112800,0,21950,21950,21950,21950,0
20250214,112700,0,21950,21950,21950,21950,0
20250214,112600,0,21950,21950,21950,21950,0
20250214,112500,0,21950,21950,21950,21950,0
20250214,112400,0,21950,21950,21950,21950,0
20250214,112300,0,21950,21950,21950,21950,0
20250214,112200,0,21950,21950,21950,21950,0
20250214,112100,0,21950,21950,21950,21950,0
20250214,112000,0,21950,21950,21950,21950,0
20250214,111900,0,21950,21950,21950,21950,0
20250214,111800,0,21950,21950,21950,21950,0
20250214,111700,0,21950,21950,21950,21950,0
20250214,111600,0,21950,21950,21950,21950,0
20250214,111500,0,21950,21950,21950,21950,0
20250214,111400,0,21950,21950,21950,21950,0
20250214,111300,0,21950,21950,21950,21950,0
20250214,111200,0,21950,21950,21950,21950,0
20250214,111100,0,21950,21950,21950,21950,0
20250214,111000,0,21950,21950,21950,21950,0
20250214,110900,0,21950,21950,21950,21950,0
20250214,110800,0,21950,21950,21950,21950,0
20250214,110700,0,21950,21950,21950,21950,0
20250214,110600,0,21950,21950,21950,21950,0
20250214,110500,0,21950,21950,21950,21950,0
20250214,110400,0,21950,21950,21950,21950,0
20250214,110300,0,21950,21950,21950,21950,0
20250214,110200,0,21950,21950,21950,21950,0
20250214,110100,0,21950,21950,21950,21950,0
20250214,110000,0,21950,21950,21950,21950,0
20250214,105900,0,21950,21950,21950,21950,0
20250214,105800,0,21950,21950,21950,21950,0
20250214,105700,0,21950,21950,21950,21950,0
20250214,105600,0,21950,21950,21950,21950,0
20250214,105500,0,21950,21950,21950,21950,0
20250214,105400,0,21950,21950,21950,21950,0
20250214,105300,0,21950,21950,21950,21950,0
20250214,105200,0,21950,21950,21950,21950,0
20250214,105100,0,21950,21950,21950,21950,0
20250214,105000,0,21950,21950,21950,21950,0
20250214,104900,0,21950,21950,21950,21950,0
20250214,104800,0,21950,21950,21950,21950,0
20250214,104700,0,21950,21950,21950,21950,0
20250214,104600,0,21950,21950,21950,21950,0
20250214,104500,0,21950,21950,21950,21950,0
20250214,104400,0,21950,21950,21950,21950,0
20250214,104300,0,21950,21950,21950,21950,0
20250214,104200,0,21950,21950,21950,21950,0
20250214,104100,0,21950,21950,21950,21950,0
20250214,104000,0,21950,21950,21950,21950,0
20250214,103900,0,21950,21950,21950,21950,0
20250214,103800,0,21950,21950,21950,21950,0
20250214,103700,0,21950,21950,21950,21950,0
20250214,103600,0,21950,21950,21950,21950,0
20250214,103500,0,21950,21950,21950,21950,0
20250214,103400,0,21950,21950,21950,21950,0
20250214,103300,0,21950,21950,21950,21950,0
20250214,103200,0,21950,21950,21950,21950,0
20250214,103100,0,21950,21950,21950,21950,0
20250214,103000,0,21950,21950,21950,21950,0
20250214,102900,0,21950,21950,21950,21950,0
20250214,102800,0,21950,21950,21950,21950,0
20250214,102700,0,21950,21950,21950,21950,0
20250214,102600,0,21950,21950,21950,21950,0
20250214,102500,0,21950,21950,21950,21950,0
20250214,102400,0,21950,21950,21950,21950,0
20250214,102300,0,21950,21950,21950,21950,0
20250214,102200,0,21950,21950,21950,21950,0
20250214,102100,0,21950,21950,21950,21950,0
20250214,102000,0,21950,21950,21950,21950,0
20250214,101900,0,21950,21950,21950,21950,0
20250214,101800,0,21950,21950,21950,21950,0
20250214,101700,0,21950,21950,21950,21950,0
20250214,101600,0,21950,21950,21950,21950,0
20250214,101500,0,21950,21950,21950,21950,0
20250214,101400,0,21950,21950,21950,21950,0
20250214,101300,0,21950,21950,21950,21950,0
20250214,101200,0,21950,21950,21950,21950,0
20250214,101100,0,21950,21950,21950,21950,0
20250214,101000,0,21950,21950,21950,21950,0
20250214,100900,0,21950,21950,21950,21950,0
20250214,100800,0,21950,21950,21950,21950,0
20250214,100700,0,21950,21950,21950,21950,0
20250214,100600,0,21950,21950,21950,21950,0
20250214,100500,0,21950,21950,21950,21950,0
20250214,100400,0,21950,21950,21950,21950,0
20250214,100300,0,21950,21950,21950,21950,0
20250214,100200,0,21950,21950,21950,21950,0
20250214,100100,0,21950,21950,21950,21950,0
20250214,100000,0,21950,21950,21950,21950,0
20250214,095900,0,21950,21950,21950,21950,0
20250214,095800,0,21950,21950,21950,21950,0
20250214,095700,0,21950,21950,21950,21950,0
20250214,095600,0,21950,21950,21950,21950,0
20250214,095500,0,21950,21950,21950,21950,0
20250214,095400,0,21950,21950,21950,21950,0
20250214,095300,0,21950,21950,21950,21950,0
20250214,095200,0,21950,21950,21950,21950,0
20250214,095100,0,21950,21950,21950,21950,0
20250214,095000,0,21950,21950,21950,21950,0
20250214,094900,0,21950,21950,21950,21950,0
20250214,094800,0,21950,21950,21950,21950,0
20250214,094700,0,21950,21950,21950,21950,0
20250214,094600,0,21950,21950,21950,21950,0
20250214,094500,0,21950,21950,21950,21950,0
20250214,094400,0,21950,21950,21950,21950,0
20250214,094300,0,21950,21950,21950,21950,0
20250214,094200,0,21950,21950,21950,21950,0
20250214,094100,0,21950,21950,21950,21950,0
20250214,094000,0,21950,21950,21950,21950,0
20250214,093900,0,21950,21950,21950,21950,0
20250214,093800,0,21950,21950,21950,21950,0
20250214,093700,0,21950,21950,21950,21950,0
20250214,093600,0,21950,21950,21950,21950,0
20250214,093500,0,21950,21950,21950,21950,0
20250214,093400,0,21950,21950,21950,21950,0
20250214,093300,0,21950,21950,21950,21950,0
20250214,093200,0,21950,21950,21950,21950,0
20250214,093100,0,21950,21950,21950,21950,0
20250214,093000,0,21950,21950,21950,21950,0
20250214,092900,0,21950,21950,21950,21950,0
20250214,092800,0,21950,21950,21950,21950,0
20250214,092700,0,21950,21950,21950,21950,0
20250214,092600,0,21950,21950,21950,21950,0
20250214,092500,0,21950,21950,21950,21950,0
20250214,092400,0,21950,21950,21950,21950,0
20250214,092300,0,21950,21950,21950,21950,0
20250214,092200,0,21950,21950,21950,21950,0
20250214,092100,0,21950,21950,21950,21950,0
20250214,092000,0,21950,21950,21950,21950,0
20250214,091900,0,21950,21950,21950,21950,0
20250214,091800,0,21950,21950,21950,21950,0
20250214,091700,0,21950,21950,21950,21950,0
20250214,091600,0,21950,21950,21950,21950,0
20250214,091500,0,21950,21950,21950,21950,0
20250214,091400,0,21950,21950,21950,21950,0
20250214,091300,0,21950,21950,21950,21950,0
20250214,091200,0,21950,21950,21950,21950,0
20250214,091100,0,21950,21950,21950,21950,0
20250214,091000,0,21950,21950,21950,21950,0
20250214,090900,0,21950,21950,21950,21950,0
20250214,090800,0,21950,21950,21950,21950,0
20250214,090700,0,21950,21950,21950,21950,0
20250214,090600,0,21950,21950,21950,21950,0
20250214,090500,0,21950,21950,21950,21950,0
20250214,090400,0,21950,21950,21950,21950,0
20250214,090300,0,21950,21950,21950,21950,0
20250214,090200,0,21950,21950,21950,21950,0
20250214,090100,0,21950,21950,21950,21950,0
20250214,090000,0,21950,21950,21950,21950,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 214600 2156950 21950 21950 21950 21950 1
3 20250214 214500 2156950 21950 21950 21950 21950 0
4 20250214 214400 2156950 21950 21950 21950 21950 0
5 20250214 214300 2156950 21950 21950 21950 21950 0
6 20250214 214200 2156950 21950 21950 21950 21950 0
7 20250214 214100 2156950 21950 21950 21950 21950 0
8 20250214 214000 2156950 21950 21950 21950 21950 0
9 20250214 213900 2156950 21950 21950 21950 21950 0
10 20250214 213800 2156950 21950 21950 21950 21950 0
11 20250214 213700 2156950 21950 21950 21950 21950 0
12 20250214 213600 2156950 21950 21950 21950 21950 0
13 20250214 213500 2156950 21950 21950 21950 21950 0
14 20250214 213400 2156950 21950 21950 21950 21950 0
15 20250214 213300 2156950 21950 21950 21950 21950 0
16 20250214 213200 2156950 21950 21950 21950 21950 0
17 20250214 213100 2156950 21950 21950 21950 21950 0
18 20250214 213000 2156950 21950 21950 21950 21950 0
19 20250214 212900 2156950 21950 21950 21950 21950 0
20 20250214 212800 2156950 21950 21950 21950 21950 0
21 20250214 212700 2156950 21950 21950 21950 21950 0
22 20250214 212600 2156950 21950 21950 21950 21950 0
23 20250214 212500 2156950 21950 21950 21950 21950 0
24 20250214 212400 2156950 21950 21950 21950 21950 0
25 20250214 212300 2156950 21950 21950 21950 21950 0
26 20250214 212200 2156950 21950 21950 21950 21950 0
27 20250214 212100 2156950 21950 21950 21950 21950 0
28 20250214 212000 2156950 21950 21950 21950 21950 0
29 20250214 211900 2156950 21950 21950 21950 21950 0
30 20250214 211800 2156950 21950 21950 21950 21950 0
31 20250214 211700 2156950 21950 21950 21950 21950 0
32 20250214 211600 2156950 21950 21950 21950 21950 1
33 20250214 211500 2156950 21950 21950 21950 21950 0
34 20250214 211400 2156950 21950 21950 21950 21950 0
35 20250214 211300 2156950 21950 21950 21950 21950 0
36 20250214 211200 2156950 21950 21950 21950 21950 0
37 20250214 211100 2156950 21950 21950 21950 21950 0
38 20250214 211000 2156950 21950 21950 21950 21950 0
39 20250214 210900 2156950 21950 21950 21950 21950 0
40 20250214 210800 2156950 21950 21950 21950 21950 0
41 20250214 210700 2156950 21950 21950 21950 21950 0
42 20250214 210600 2156950 21950 21950 21950 21950 0
43 20250214 210500 2156950 21950 21950 21950 21950 0
44 20250214 210400 2156950 21950 21950 21950 21950 0
45 20250214 210300 2156950 21950 21950 21950 21950 0
46 20250214 210200 2156950 21950 21950 21950 21950 0
47 20250214 210100 2156950 21950 21950 21950 21950 0
48 20250214 210000 2156950 21950 21950 21950 21950 0
49 20250214 205900 2156950 21950 21950 21950 21950 0
50 20250214 205800 2156950 21950 21950 21950 21950 0
51 20250214 205700 2156950 21950 21950 21950 21950 0
52 20250214 205600 2156950 21950 21950 21950 21950 0
53 20250214 205500 2156950 21950 21950 21950 21950 0
54 20250214 205400 2156950 21950 21950 21950 21950 0
55 20250214 205300 2156950 21950 21950 21950 21950 0
56 20250214 205200 2156950 21950 21950 21950 21950 0
57 20250214 205100 2156950 21950 21950 21950 21950 0
58 20250214 205000 2156950 21950 21950 21950 21950 0
59 20250214 204900 2156950 21950 21950 21950 21950 0
60 20250214 204800 2156950 21950 21950 21950 21950 0
61 20250214 204700 2156950 21950 21950 21950 21950 0
62 20250214 204600 2156950 21950 21950 21950 21950 1
63 20250214 204500 2156950 21950 21950 21950 21950 0
64 20250214 204400 2156950 21950 21950 21950 21950 0
65 20250214 204300 2156950 21950 21950 21950 21950 0
66 20250214 204200 2156950 21950 21950 21950 21950 0
67 20250214 204100 2156950 21950 21950 21950 21950 0
68 20250214 204000 2156950 21950 21950 21950 21950 0
69 20250214 203900 2156950 21950 21950 21950 21950 0
70 20250214 203800 2156950 21950 21950 21950 21950 0
71 20250214 203700 2156950 21950 21950 21950 21950 0
72 20250214 203600 2156950 21950 21950 21950 21950 0
73 20250214 203500 2156950 21950 21950 21950 21950 0
74 20250214 203400 2156950 21950 21950 21950 21950 0
75 20250214 203300 2156950 21950 21950 21950 21950 0
76 20250214 203200 2156950 21950 21950 21950 21950 0
77 20250214 203100 2156950 21950 21950 21950 21950 0
78 20250214 203000 2156950 21950 21950 21950 21950 0
79 20250214 202900 2156950 21950 21950 21950 21950 0
80 20250214 202800 2156950 21950 21950 21950 21950 0
81 20250214 202700 2156950 21950 21950 21950 21950 0
82 20250214 202600 2156950 21950 21950 21950 21950 0
83 20250214 202500 2156950 21950 21950 21950 21950 0
84 20250214 202400 2156950 21950 21950 21950 21950 0
85 20250214 202300 2156950 21950 21950 21950 21950 0
86 20250214 202200 2156950 21950 21950 21950 21950 0
87 20250214 202100 2156950 21950 21950 21950 21950 0
88 20250214 202000 2156950 21950 21950 21950 21950 0
89 20250214 201900 2156950 21950 21950 21950 21950 0
90 20250214 201800 2156950 21950 21950 21950 21950 0
91 20250214 201700 2156950 21950 21950 21950 21950 0
92 20250214 201600 2156950 21950 21950 21950 21950 1
93 20250214 201500 2156950 21950 21950 21950 21950 0
94 20250214 201400 2156950 21950 21950 21950 21950 0
95 20250214 201300 2156950 21950 21950 21950 21950 0
96 20250214 201200 2156950 21950 21950 21950 21950 0
97 20250214 201100 2156950 21950 21950 21950 21950 0
98 20250214 201000 2156950 21950 21950 21950 21950 0
99 20250214 200900 2156950 21950 21950 21950 21950 0
100 20250214 200800 2156950 21950 21950 21950 21950 0
101 20250214 200700 2156950 21950 21950 21950 21950 0
102 20250214 200600 2156950 21950 21950 21950 21950 0
103 20250214 200500 2156950 21950 21950 21950 21950 0
104 20250214 200400 2156950 21950 21950 21950 21950 0
105 20250214 200300 2156950 21950 21950 21950 21950 0
106 20250214 200200 2156950 21950 21950 21950 21950 0
107 20250214 200100 2156950 21950 21950 21950 21950 0
108 20250214 200000 2156950 21950 21950 21950 21950 0
109 20250214 195900 2156950 21950 21950 21950 21950 0
110 20250214 195800 2156950 21950 21950 21950 21950 0
111 20250214 195700 2156950 21950 21950 21950 21950 0
112 20250214 195600 2156950 21950 21950 21950 21950 0
113 20250214 195500 2156950 21950 21950 21950 21950 0
114 20250214 195400 2156950 21950 21950 21950 21950 0
115 20250214 195300 2156950 21950 21950 21950 21950 0
116 20250214 195200 2156950 21950 21950 21950 21950 0
117 20250214 195100 2156950 21950 21950 21950 21950 0
118 20250214 195000 2156950 21950 21950 21950 21950 0
119 20250214 194900 2156950 21950 21950 21950 21950 0
120 20250214 194800 2156950 21950 21950 21950 21950 0
121 20250214 194700 2156950 21950 21950 21950 21950 0
122 20250214 194600 2156950 21950 21950 21950 21950 1
123 20250214 194500 2156950 21950 21950 21950 21950 0
124 20250214 194400 2156950 21950 21950 21950 21950 0
125 20250214 194300 2156950 21950 21950 21950 21950 0
126 20250214 194200 2156950 21950 21950 21950 21950 0
127 20250214 194100 2156950 21950 21950 21950 21950 0
128 20250214 194000 2156950 21950 21950 21950 21950 0
129 20250214 193900 2156950 21950 21950 21950 21950 0
130 20250214 193800 2156950 21950 21950 21950 21950 0
131 20250214 193700 2156950 21950 21950 21950 21950 0
132 20250214 193600 2156950 21950 21950 21950 21950 0
133 20250214 193500 2156950 21950 21950 21950 21950 0
134 20250214 193400 2156950 21950 21950 21950 21950 0
135 20250214 193300 2156950 21950 21950 21950 21950 0
136 20250214 193200 2156950 21950 21950 21950 21950 0
137 20250214 193100 2156950 21950 21950 21950 21950 0
138 20250214 193000 2156950 21950 21950 21950 21950 0
139 20250214 192900 2156950 21950 21950 21950 21950 0
140 20250214 192800 2156950 21950 21950 21950 21950 0
141 20250214 192700 2156950 21950 21950 21950 21950 0
142 20250214 192600 2156950 21950 21950 21950 21950 0
143 20250214 192500 2156950 21950 21950 21950 21950 0
144 20250214 192400 2156950 21950 21950 21950 21950 0
145 20250214 192300 2156950 21950 21950 21950 21950 0
146 20250214 192200 2156950 21950 21950 21950 21950 0
147 20250214 192100 2156950 21950 21950 21950 21950 0
148 20250214 192000 2156950 21950 21950 21950 21950 0
149 20250214 191900 2156950 21950 21950 21950 21950 0
150 20250214 191800 2156950 21950 21950 21950 21950 0
151 20250214 191700 2156950 21950 21950 21950 21950 0
152 20250214 191600 2156950 21950 21950 21950 21950 1
153 20250214 191500 2156950 21950 21950 21950 21950 0
154 20250214 191400 2156950 21950 21950 21950 21950 0
155 20250214 191300 2156950 21950 21950 21950 21950 0
156 20250214 191200 2156950 21950 21950 21950 21950 0
157 20250214 191100 2156950 21950 21950 21950 21950 0
158 20250214 191000 2156950 21950 21950 21950 21950 0
159 20250214 190900 2156950 21950 21950 21950 21950 0
160 20250214 190800 2156950 21950 21950 21950 21950 0
161 20250214 190700 2156950 21950 21950 21950 21950 0
162 20250214 190600 2156950 21950 21950 21950 21950 0
163 20250214 190500 2156950 21950 21950 21950 21950 0
164 20250214 190400 2156950 21950 21950 21950 21950 0
165 20250214 190300 2156950 21950 21950 21950 21950 0
166 20250214 190200 2156950 21950 21950 21950 21950 0
167 20250214 190100 2156950 21950 21950 21950 21950 0
168 20250214 190000 2156950 21950 21950 21950 21950 0
169 20250214 185900 2156950 21950 21950 21950 21950 0
170 20250214 185800 2156950 21950 21950 21950 21950 0
171 20250214 185700 2156950 21950 21950 21950 21950 0
172 20250214 185600 2156950 21950 21950 21950 21950 0
173 20250214 185500 2156950 21950 21950 21950 21950 0
174 20250214 185400 2156950 21950 21950 21950 21950 0
175 20250214 185300 2156950 21950 21950 21950 21950 0
176 20250214 185200 2156950 21950 21950 21950 21950 0
177 20250214 185100 2156950 21950 21950 21950 21950 0
178 20250214 185000 2156950 21950 21950 21950 21950 0
179 20250214 184900 2156950 21950 21950 21950 21950 0
180 20250214 184800 2156950 21950 21950 21950 21950 0
181 20250214 184700 2156950 21950 21950 21950 21950 0
182 20250214 184600 2156950 21950 21950 21950 21950 1
183 20250214 184500 2156950 21950 21950 21950 21950 0
184 20250214 184400 2156950 21950 21950 21950 21950 0
185 20250214 184300 2156950 21950 21950 21950 21950 0
186 20250214 184200 2156950 21950 21950 21950 21950 0
187 20250214 184100 2156950 21950 21950 21950 21950 0
188 20250214 184000 2156950 21950 21950 21950 21950 0
189 20250214 183900 2156950 21950 21950 21950 21950 0
190 20250214 183800 2156950 21950 21950 21950 21950 0
191 20250214 183700 2156950 21950 21950 21950 21950 0
192 20250214 183600 2156950 21950 21950 21950 21950 0
193 20250214 183500 2156950 21950 21950 21950 21950 0
194 20250214 183400 2156950 21950 21950 21950 21950 0
195 20250214 183300 2156950 21950 21950 21950 21950 0
196 20250214 183200 2156950 21950 21950 21950 21950 0
197 20250214 183100 2156950 21950 21950 21950 21950 0
198 20250214 183000 2156950 21950 21950 21950 21950 0
199 20250214 182900 2156950 21950 21950 21950 21950 0
200 20250214 182800 2156950 21950 21950 21950 21950 0
201 20250214 182700 2156950 21950 21950 21950 21950 0
202 20250214 182600 2156950 21950 21950 21950 21950 0
203 20250214 182500 2156950 21950 21950 21950 21950 0
204 20250214 182400 2156950 21950 21950 21950 21950 0
205 20250214 182300 2156950 21950 21950 21950 21950 0
206 20250214 182200 2156950 21950 21950 21950 21950 0
207 20250214 182100 2156950 21950 21950 21950 21950 0
208 20250214 182000 2156950 21950 21950 21950 21950 0
209 20250214 181900 2156950 21950 21950 21950 21950 0
210 20250214 181800 2156950 21950 21950 21950 21950 0
211 20250214 181700 2156950 21950 21950 21950 21950 0
212 20250214 181600 2156950 21950 21950 21950 21950 1
213 20250214 181500 2156950 21950 21950 21950 21950 0
214 20250214 181400 2156950 21950 21950 21950 21950 0
215 20250214 181300 2156950 21950 21950 21950 21950 0
216 20250214 181200 2156950 21950 21950 21950 21950 0
217 20250214 181100 2156950 21950 21950 21950 21950 0
218 20250214 181000 2156950 21950 21950 21950 21950 0
219 20250214 180900 2156950 21950 21950 21950 21950 0
220 20250214 180800 2156950 21950 21950 21950 21950 0
221 20250214 180700 2156950 21950 21950 21950 21950 0
222 20250214 180600 2156950 21950 21950 21950 21950 0
223 20250214 180500 2156950 21950 21950 21950 21950 0
224 20250214 180400 2156950 21950 21950 21950 21950 0
225 20250214 180300 2156950 21950 21950 21950 21950 0
226 20250214 180200 2156950 21950 21950 21950 21950 0
227 20250214 180100 2156950 21950 21950 21950 21950 0
228 20250214 180000 2156950 21950 21950 21950 21950 0
229 20250214 175900 2156950 21950 21950 21950 21950 0
230 20250214 175800 2156950 21950 21950 21950 21950 0
231 20250214 175700 2156950 21950 21950 21950 21950 0
232 20250214 175600 2156950 21950 21950 21950 21950 0
233 20250214 175500 2156950 21950 21950 21950 21950 0
234 20250214 175400 2156950 21950 21950 21950 21950 0
235 20250214 175300 2156950 21950 21950 21950 21950 0
236 20250214 175200 2156950 21950 21950 21950 21950 0
237 20250214 175100 2156950 21950 21950 21950 21950 0
238 20250214 175000 2156950 21950 21950 21950 21950 0
239 20250214 174900 2156950 21950 21950 21950 21950 0
240 20250214 174800 2156950 21950 21950 21950 21950 0
241 20250214 174700 2156950 21950 21950 21950 21950 0
242 20250214 174600 2156950 21950 21950 21950 21950 1
243 20250214 174500 2156950 21950 21950 21950 21950 0
244 20250214 174400 2156950 21950 21950 21950 21950 0
245 20250214 174300 2156950 21950 21950 21950 21950 0
246 20250214 174200 2156950 21950 21950 21950 21950 0
247 20250214 174100 2156950 21950 21950 21950 21950 0
248 20250214 174000 2156950 21950 21950 21950 21950 0
249 20250214 173900 2156950 21950 21950 21950 21950 0
250 20250214 173800 2156950 21950 21950 21950 21950 0
251 20250214 173700 2156950 21950 21950 21950 21950 0
252 20250214 173600 2156950 21950 21950 21950 21950 0
253 20250214 173500 2156950 21950 21950 21950 21950 0
254 20250214 173400 2156950 21950 21950 21950 21950 0
255 20250214 173300 2156950 21950 21950 21950 21950 0
256 20250214 173200 2156950 21950 21950 21950 21950 0
257 20250214 173100 2156950 21950 21950 21950 21950 0
258 20250214 173000 2156950 21950 21950 21950 21950 0
259 20250214 172900 2156950 21950 21950 21950 21950 0
260 20250214 172800 2156950 21950 21950 21950 21950 0
261 20250214 172700 2156950 21950 21950 21950 21950 0
262 20250214 172600 2156950 21950 21950 21950 21950 0
263 20250214 172500 2156950 21950 21950 21950 21950 0
264 20250214 172400 2156950 21950 21950 21950 21950 0
265 20250214 172300 2156950 21950 21950 21950 21950 0
266 20250214 172200 2156950 21950 21950 21950 21950 0
267 20250214 172100 2156950 21950 21950 21950 21950 0
268 20250214 172000 2156950 21950 21950 21950 21950 0
269 20250214 171900 2156950 21950 21950 21950 21950 0
270 20250214 171800 2156950 21950 21950 21950 21950 0
271 20250214 171700 2156950 21950 21950 21950 21950 0
272 20250214 171600 2156950 21950 21950 21950 21950 1
273 20250214 171500 2156950 21950 21950 21950 21950 0
274 20250214 171400 2156950 21950 21950 21950 21950 0
275 20250214 171300 2156950 21950 21950 21950 21950 0
276 20250214 171200 2156950 21950 21950 21950 21950 0
277 20250214 171100 2156950 21950 21950 21950 21950 0
278 20250214 171000 2156950 21950 21950 21950 21950 0
279 20250214 170900 2156950 21950 21950 21950 21950 0
280 20250214 170800 2156950 21950 21950 21950 21950 0
281 20250214 170700 2156950 21950 21950 21950 21950 0
282 20250214 170600 2156950 21950 21950 21950 21950 0
283 20250214 170500 2156950 21950 21950 21950 21950 0
284 20250214 170400 2156950 21950 21950 21950 21950 0
285 20250214 170300 2156950 21950 21950 21950 21950 0
286 20250214 170200 2156950 21950 21950 21950 21950 0
287 20250214 170100 2156950 21950 21950 21950 21950 0
288 20250214 170000 2156950 21950 21950 21950 21950 0
289 20250214 165900 2156950 21950 21950 21950 21950 0
290 20250214 165800 2156950 21950 21950 21950 21950 0
291 20250214 165700 2156950 21950 21950 21950 21950 0
292 20250214 165600 2156950 21950 21950 21950 21950 0
293 20250214 165500 2156950 21950 21950 21950 21950 0
294 20250214 165400 2156950 21950 21950 21950 21950 0
295 20250214 165300 2156950 21950 21950 21950 21950 0
296 20250214 165200 2156950 21950 21950 21950 21950 0
297 20250214 165100 2156950 21950 21950 21950 21950 0
298 20250214 165000 2156950 21950 21950 21950 21950 0
299 20250214 164900 2156950 21950 21950 21950 21950 0
300 20250214 164800 2156950 21950 21950 21950 21950 0
301 20250214 164700 2156950 21950 21950 21950 21950 0
302 20250214 164600 2156950 21950 21950 21950 21950 1
303 20250214 164500 2156950 21950 21950 21950 21950 0
304 20250214 164400 2156950 21950 21950 21950 21950 0
305 20250214 164300 2156950 21950 21950 21950 21950 0
306 20250214 164200 2156950 21950 21950 21950 21950 0
307 20250214 164100 2156950 21950 21950 21950 21950 0
308 20250214 164000 2156950 21950 21950 21950 21950 0
309 20250214 163900 2156950 21950 21950 21950 21950 0
310 20250214 163800 2156950 21950 21950 21950 21950 0
311 20250214 163700 2156950 21950 21950 21950 21950 0
312 20250214 163600 2156950 21950 21950 21950 21950 0
313 20250214 163500 2156950 21950 21950 21950 21950 0
314 20250214 163400 2156950 21950 21950 21950 21950 0
315 20250214 163300 2156950 21950 21950 21950 21950 0
316 20250214 163200 2156950 21950 21950 21950 21950 0
317 20250214 163100 2156950 21950 21950 21950 21950 0
318 20250214 163000 2156950 21950 21950 21950 21950 0
319 20250214 162900 2156950 21950 21950 21950 21950 0
320 20250214 162800 2156950 21950 21950 21950 21950 0
321 20250214 162700 2156950 21950 21950 21950 21950 0
322 20250214 162600 2156950 21950 21950 21950 21950 0
323 20250214 162500 2156950 21950 21950 21950 21950 0
324 20250214 162400 2156950 21950 21950 21950 21950 0
325 20250214 162300 2156950 21950 21950 21950 21950 0
326 20250214 162200 2156950 21950 21950 21950 21950 0
327 20250214 162100 2156950 21950 21950 21950 21950 0
328 20250214 162000 2156950 21950 21950 21950 21950 0
329 20250214 161900 2156950 21950 21950 21950 21950 0
330 20250214 161800 2156950 21950 21950 21950 21950 0
331 20250214 161700 2156950 21950 21950 21950 21950 0
332 20250214 161600 2156950 21950 21950 21950 21950 1
333 20250214 161500 2156950 21950 21950 21950 21950 0
334 20250214 161400 2156950 21950 21950 21950 21950 0
335 20250214 161300 2156950 21950 21950 21950 21950 0
336 20250214 161200 2156950 21950 21950 21950 21950 0
337 20250214 161100 2156950 21950 21950 21950 21950 0
338 20250214 161000 2156950 21950 21950 21950 21950 0
339 20250214 160900 2156950 21950 21950 21950 21950 0
340 20250214 160800 2156950 21950 21950 21950 21950 0
341 20250214 160700 2156950 21950 21950 21950 21950 0
342 20250214 160600 2156950 21950 21950 21950 21950 0
343 20250214 160500 2156950 21950 21950 21950 21950 0
344 20250214 160400 2156950 21950 21950 21950 21950 0
345 20250214 160300 2156950 21950 21950 21950 21950 0
346 20250214 160200 2156950 21950 21950 21950 21950 0
347 20250214 160100 2156950 21950 21950 21950 21950 0
348 20250214 160000 2156950 21950 21950 21950 21950 0
349 20250214 155900 2156950 21950 21950 21950 21950 0
350 20250214 155800 2156950 21950 21950 21950 21950 0
351 20250214 155700 2156950 21950 21950 21950 21950 0
352 20250214 155600 2156950 21950 21950 21950 21950 0
353 20250214 155500 2156950 21950 21950 21950 21950 0
354 20250214 155400 2156950 21950 21950 21950 21950 0
355 20250214 155300 2156950 21950 21950 21950 21950 0
356 20250214 155200 2156950 21950 21950 21950 21950 0
357 20250214 155100 2156950 21950 21950 21950 21950 0
358 20250214 155000 2156950 21950 21950 21950 21950 0
359 20250214 154900 2156950 21950 21950 21950 21950 0
360 20250214 154800 2156950 21950 21950 21950 21950 0
361 20250214 154700 2156950 21950 21950 21950 21950 0
362 20250214 154600 2156950 21950 21950 21950 21950 1
363 20250214 154500 2156950 21950 21950 21950 21950 0
364 20250214 154400 2156950 21950 21950 21950 21950 0
365 20250214 154300 2156950 21950 21950 21950 21950 0
366 20250214 154200 2156950 21950 21950 21950 21950 0
367 20250214 154100 2156950 21950 21950 21950 21950 0
368 20250214 154000 2156950 21950 21950 21950 21950 0
369 20250214 153900 2156950 21950 21950 21950 21950 0
370 20250214 153800 2156950 21950 21950 21950 21950 0
371 20250214 153700 2156950 21950 21950 21950 21950 0
372 20250214 153600 2156950 21950 21950 21950 21950 0
373 20250214 153500 2156950 21950 21950 21950 21950 0
374 20250214 153400 2156950 21950 21950 21950 21950 0
375 20250214 153300 2156950 21950 21950 21950 21950 0
376 20250214 153200 2156950 21950 21950 21950 21950 0
377 20250214 153100 2156950 21950 21950 21950 21950 0
378 20250214 153000 2156950 21950 21950 21950 21950 0
379 20250214 152900 2156950 21950 21950 21950 21950 0
380 20250214 152800 2156950 21950 21950 21950 21950 0
381 20250214 152700 2156950 21950 21950 21950 21950 0
382 20250214 152600 2156950 21950 21950 21950 21950 0
383 20250214 152500 2156950 21950 21950 21950 21950 0
384 20250214 152400 2156950 21950 21950 21950 21950 0
385 20250214 152300 2156950 21950 21950 21950 21950 0
386 20250214 152200 2156950 21950 21950 21950 21950 0
387 20250214 152100 2156950 21950 21950 21950 21950 0
388 20250214 152000 2156950 21950 21950 21950 21950 0
389 20250214 151900 2156950 21950 21950 21950 21950 0
390 20250214 151800 2156950 21950 21950 21950 21950 0
391 20250214 151700 2156950 21950 21950 21950 21950 0
392 20250214 151600 2156950 21950 21950 21950 21950 0
393 20250214 151500 2156950 21950 21950 21950 21950 0
394 20250214 151400 2156950 21950 21950 21950 21950 0
395 20250214 151300 2156950 21950 21950 21950 21950 0
396 20250214 151200 2156950 21950 21950 21950 21950 0
397 20250214 151100 2156950 21950 21950 21950 21950 0
398 20250214 151000 2156950 21950 21950 21950 21950 1
399 20250214 150900 2135000 21350 21350 21350 21350 79
400 20250214 150800 448350 21350 21350 21350 21350 0
401 20250214 150700 448350 21350 21350 21350 21350 0
402 20250214 150600 448350 21350 21350 21350 21350 0
403 20250214 150500 448350 21350 21350 21350 21350 0
404 20250214 150400 448350 21350 21350 21350 21350 0
405 20250214 150300 448350 21350 21350 21350 21350 0
406 20250214 150200 448350 21350 21350 21350 21350 0
407 20250214 150100 448350 21350 21350 21350 21350 0
408 20250214 150000 448350 21350 21350 21350 21350 0
409 20250214 145900 448350 21350 21350 21350 21350 0
410 20250214 145800 448350 21350 21350 21350 21350 0
411 20250214 145700 448350 21350 21350 21350 21350 0
412 20250214 145600 448350 21350 21350 21350 21350 0
413 20250214 145500 448350 21350 21350 21350 21350 0
414 20250214 145400 448350 21350 21350 21350 21350 0
415 20250214 145300 448350 21350 21350 21350 21350 0
416 20250214 145200 448350 21350 21350 21350 21350 0
417 20250214 145100 448350 21350 21350 21350 21350 0
418 20250214 145000 448350 21350 21350 21350 21350 0
419 20250214 144900 448350 21350 21350 21350 21350 0
420 20250214 144800 448350 21350 21350 21350 21350 0
421 20250214 144700 448350 21350 21350 21350 21350 0
422 20250214 144600 448350 21350 21350 21350 21350 0
423 20250214 144500 448350 21350 21350 21350 21350 0
424 20250214 144400 448350 21350 21350 21350 21350 0
425 20250214 144300 448350 21350 21350 21350 21350 0
426 20250214 144200 448350 21350 21350 21350 21350 0
427 20250214 144100 448350 21350 21350 21350 21350 0
428 20250214 144000 448350 21350 21350 21350 21350 0
429 20250214 143900 448350 21350 21350 21350 21350 0
430 20250214 143800 448350 21350 21350 21350 21350 0
431 20250214 143700 448350 21350 21350 21350 21350 0
432 20250214 143600 448350 21350 21350 21350 21350 0
433 20250214 143500 448350 21350 21350 21350 21350 0
434 20250214 143400 448350 21350 21350 21350 21350 0
435 20250214 143300 448350 21350 21350 21350 21350 0
436 20250214 143200 448350 21350 21350 21350 21350 0
437 20250214 143100 448350 21350 21350 21350 21350 21
438 20250214 143000 0 21950 21950 21950 21950 0
439 20250214 142900 0 21950 21950 21950 21950 0
440 20250214 142800 0 21950 21950 21950 21950 0
441 20250214 142700 0 21950 21950 21950 21950 0
442 20250214 142600 0 21950 21950 21950 21950 0
443 20250214 142500 0 21950 21950 21950 21950 0
444 20250214 142400 0 21950 21950 21950 21950 0
445 20250214 142300 0 21950 21950 21950 21950 0
446 20250214 142200 0 21950 21950 21950 21950 0
447 20250214 142100 0 21950 21950 21950 21950 0
448 20250214 142000 0 21950 21950 21950 21950 0
449 20250214 141900 0 21950 21950 21950 21950 0
450 20250214 141800 0 21950 21950 21950 21950 0
451 20250214 141700 0 21950 21950 21950 21950 0
452 20250214 141600 0 21950 21950 21950 21950 0
453 20250214 141500 0 21950 21950 21950 21950 0
454 20250214 141400 0 21950 21950 21950 21950 0
455 20250214 141300 0 21950 21950 21950 21950 0
456 20250214 141200 0 21950 21950 21950 21950 0
457 20250214 141100 0 21950 21950 21950 21950 0
458 20250214 141000 0 21950 21950 21950 21950 0
459 20250214 140900 0 21950 21950 21950 21950 0
460 20250214 140800 0 21950 21950 21950 21950 0
461 20250214 140700 0 21950 21950 21950 21950 0
462 20250214 140600 0 21950 21950 21950 21950 0
463 20250214 140500 0 21950 21950 21950 21950 0
464 20250214 140400 0 21950 21950 21950 21950 0
465 20250214 140300 0 21950 21950 21950 21950 0
466 20250214 140200 0 21950 21950 21950 21950 0
467 20250214 140100 0 21950 21950 21950 21950 0
468 20250214 140000 0 21950 21950 21950 21950 0
469 20250214 135900 0 21950 21950 21950 21950 0
470 20250214 135800 0 21950 21950 21950 21950 0
471 20250214 135700 0 21950 21950 21950 21950 0
472 20250214 135600 0 21950 21950 21950 21950 0
473 20250214 135500 0 21950 21950 21950 21950 0
474 20250214 135400 0 21950 21950 21950 21950 0
475 20250214 135300 0 21950 21950 21950 21950 0
476 20250214 135200 0 21950 21950 21950 21950 0
477 20250214 135100 0 21950 21950 21950 21950 0
478 20250214 135000 0 21950 21950 21950 21950 0
479 20250214 134900 0 21950 21950 21950 21950 0
480 20250214 134800 0 21950 21950 21950 21950 0
481 20250214 134700 0 21950 21950 21950 21950 0
482 20250214 134600 0 21950 21950 21950 21950 0
483 20250214 134500 0 21950 21950 21950 21950 0
484 20250214 134400 0 21950 21950 21950 21950 0
485 20250214 134300 0 21950 21950 21950 21950 0
486 20250214 134200 0 21950 21950 21950 21950 0
487 20250214 134100 0 21950 21950 21950 21950 0
488 20250214 134000 0 21950 21950 21950 21950 0
489 20250214 133900 0 21950 21950 21950 21950 0
490 20250214 133800 0 21950 21950 21950 21950 0
491 20250214 133700 0 21950 21950 21950 21950 0
492 20250214 133600 0 21950 21950 21950 21950 0
493 20250214 133500 0 21950 21950 21950 21950 0
494 20250214 133400 0 21950 21950 21950 21950 0
495 20250214 133300 0 21950 21950 21950 21950 0
496 20250214 133200 0 21950 21950 21950 21950 0
497 20250214 133100 0 21950 21950 21950 21950 0
498 20250214 133000 0 21950 21950 21950 21950 0
499 20250214 132900 0 21950 21950 21950 21950 0
500 20250214 132800 0 21950 21950 21950 21950 0
501 20250214 132700 0 21950 21950 21950 21950 0
502 20250214 132600 0 21950 21950 21950 21950 0
503 20250214 132500 0 21950 21950 21950 21950 0
504 20250214 132400 0 21950 21950 21950 21950 0
505 20250214 132300 0 21950 21950 21950 21950 0
506 20250214 132200 0 21950 21950 21950 21950 0
507 20250214 132100 0 21950 21950 21950 21950 0
508 20250214 132000 0 21950 21950 21950 21950 0
509 20250214 131900 0 21950 21950 21950 21950 0
510 20250214 131800 0 21950 21950 21950 21950 0
511 20250214 131700 0 21950 21950 21950 21950 0
512 20250214 131600 0 21950 21950 21950 21950 0
513 20250214 131500 0 21950 21950 21950 21950 0
514 20250214 131400 0 21950 21950 21950 21950 0
515 20250214 131300 0 21950 21950 21950 21950 0
516 20250214 131200 0 21950 21950 21950 21950 0
517 20250214 131100 0 21950 21950 21950 21950 0
518 20250214 131000 0 21950 21950 21950 21950 0
519 20250214 130900 0 21950 21950 21950 21950 0
520 20250214 130800 0 21950 21950 21950 21950 0
521 20250214 130700 0 21950 21950 21950 21950 0
522 20250214 130600 0 21950 21950 21950 21950 0
523 20250214 130500 0 21950 21950 21950 21950 0
524 20250214 130400 0 21950 21950 21950 21950 0
525 20250214 130300 0 21950 21950 21950 21950 0
526 20250214 130200 0 21950 21950 21950 21950 0
527 20250214 130100 0 21950 21950 21950 21950 0
528 20250214 130000 0 21950 21950 21950 21950 0
529 20250214 125900 0 21950 21950 21950 21950 0
530 20250214 125800 0 21950 21950 21950 21950 0
531 20250214 125700 0 21950 21950 21950 21950 0
532 20250214 125600 0 21950 21950 21950 21950 0
533 20250214 125500 0 21950 21950 21950 21950 0
534 20250214 125400 0 21950 21950 21950 21950 0
535 20250214 125300 0 21950 21950 21950 21950 0
536 20250214 125200 0 21950 21950 21950 21950 0
537 20250214 125100 0 21950 21950 21950 21950 0
538 20250214 125000 0 21950 21950 21950 21950 0
539 20250214 124900 0 21950 21950 21950 21950 0
540 20250214 124800 0 21950 21950 21950 21950 0
541 20250214 124700 0 21950 21950 21950 21950 0
542 20250214 124600 0 21950 21950 21950 21950 0
543 20250214 124500 0 21950 21950 21950 21950 0
544 20250214 124400 0 21950 21950 21950 21950 0
545 20250214 124300 0 21950 21950 21950 21950 0
546 20250214 124200 0 21950 21950 21950 21950 0
547 20250214 124100 0 21950 21950 21950 21950 0
548 20250214 124000 0 21950 21950 21950 21950 0
549 20250214 123900 0 21950 21950 21950 21950 0
550 20250214 123800 0 21950 21950 21950 21950 0
551 20250214 123700 0 21950 21950 21950 21950 0
552 20250214 123600 0 21950 21950 21950 21950 0
553 20250214 123500 0 21950 21950 21950 21950 0
554 20250214 123400 0 21950 21950 21950 21950 0
555 20250214 123300 0 21950 21950 21950 21950 0
556 20250214 123200 0 21950 21950 21950 21950 0
557 20250214 123100 0 21950 21950 21950 21950 0
558 20250214 123000 0 21950 21950 21950 21950 0
559 20250214 122900 0 21950 21950 21950 21950 0
560 20250214 122800 0 21950 21950 21950 21950 0
561 20250214 122700 0 21950 21950 21950 21950 0
562 20250214 122600 0 21950 21950 21950 21950 0
563 20250214 122500 0 21950 21950 21950 21950 0
564 20250214 122400 0 21950 21950 21950 21950 0
565 20250214 122300 0 21950 21950 21950 21950 0
566 20250214 122200 0 21950 21950 21950 21950 0
567 20250214 122100 0 21950 21950 21950 21950 0
568 20250214 122000 0 21950 21950 21950 21950 0
569 20250214 121900 0 21950 21950 21950 21950 0
570 20250214 121800 0 21950 21950 21950 21950 0
571 20250214 121700 0 21950 21950 21950 21950 0
572 20250214 121600 0 21950 21950 21950 21950 0
573 20250214 121500 0 21950 21950 21950 21950 0
574 20250214 121400 0 21950 21950 21950 21950 0
575 20250214 121300 0 21950 21950 21950 21950 0
576 20250214 121200 0 21950 21950 21950 21950 0
577 20250214 121100 0 21950 21950 21950 21950 0
578 20250214 121000 0 21950 21950 21950 21950 0
579 20250214 120900 0 21950 21950 21950 21950 0
580 20250214 120800 0 21950 21950 21950 21950 0
581 20250214 120700 0 21950 21950 21950 21950 0
582 20250214 120600 0 21950 21950 21950 21950 0
583 20250214 120500 0 21950 21950 21950 21950 0
584 20250214 120400 0 21950 21950 21950 21950 0
585 20250214 120300 0 21950 21950 21950 21950 0
586 20250214 120200 0 21950 21950 21950 21950 0
587 20250214 120100 0 21950 21950 21950 21950 0
588 20250214 120000 0 21950 21950 21950 21950 0
589 20250214 115900 0 21950 21950 21950 21950 0
590 20250214 115800 0 21950 21950 21950 21950 0
591 20250214 115700 0 21950 21950 21950 21950 0
592 20250214 115600 0 21950 21950 21950 21950 0
593 20250214 115500 0 21950 21950 21950 21950 0
594 20250214 115400 0 21950 21950 21950 21950 0
595 20250214 115300 0 21950 21950 21950 21950 0
596 20250214 115200 0 21950 21950 21950 21950 0
597 20250214 115100 0 21950 21950 21950 21950 0
598 20250214 115000 0 21950 21950 21950 21950 0
599 20250214 114900 0 21950 21950 21950 21950 0
600 20250214 114800 0 21950 21950 21950 21950 0
601 20250214 114700 0 21950 21950 21950 21950 0
602 20250214 114600 0 21950 21950 21950 21950 0
603 20250214 114500 0 21950 21950 21950 21950 0
604 20250214 114400 0 21950 21950 21950 21950 0
605 20250214 114300 0 21950 21950 21950 21950 0
606 20250214 114200 0 21950 21950 21950 21950 0
607 20250214 114100 0 21950 21950 21950 21950 0
608 20250214 114000 0 21950 21950 21950 21950 0
609 20250214 113900 0 21950 21950 21950 21950 0
610 20250214 113800 0 21950 21950 21950 21950 0
611 20250214 113700 0 21950 21950 21950 21950 0
612 20250214 113600 0 21950 21950 21950 21950 0
613 20250214 113500 0 21950 21950 21950 21950 0
614 20250214 113400 0 21950 21950 21950 21950 0
615 20250214 113300 0 21950 21950 21950 21950 0
616 20250214 113200 0 21950 21950 21950 21950 0
617 20250214 113100 0 21950 21950 21950 21950 0
618 20250214 113000 0 21950 21950 21950 21950 0
619 20250214 112900 0 21950 21950 21950 21950 0
620 20250214 112800 0 21950 21950 21950 21950 0
621 20250214 112700 0 21950 21950 21950 21950 0
622 20250214 112600 0 21950 21950 21950 21950 0
623 20250214 112500 0 21950 21950 21950 21950 0
624 20250214 112400 0 21950 21950 21950 21950 0
625 20250214 112300 0 21950 21950 21950 21950 0
626 20250214 112200 0 21950 21950 21950 21950 0
627 20250214 112100 0 21950 21950 21950 21950 0
628 20250214 112000 0 21950 21950 21950 21950 0
629 20250214 111900 0 21950 21950 21950 21950 0
630 20250214 111800 0 21950 21950 21950 21950 0
631 20250214 111700 0 21950 21950 21950 21950 0
632 20250214 111600 0 21950 21950 21950 21950 0
633 20250214 111500 0 21950 21950 21950 21950 0
634 20250214 111400 0 21950 21950 21950 21950 0
635 20250214 111300 0 21950 21950 21950 21950 0
636 20250214 111200 0 21950 21950 21950 21950 0
637 20250214 111100 0 21950 21950 21950 21950 0
638 20250214 111000 0 21950 21950 21950 21950 0
639 20250214 110900 0 21950 21950 21950 21950 0
640 20250214 110800 0 21950 21950 21950 21950 0
641 20250214 110700 0 21950 21950 21950 21950 0
642 20250214 110600 0 21950 21950 21950 21950 0
643 20250214 110500 0 21950 21950 21950 21950 0
644 20250214 110400 0 21950 21950 21950 21950 0
645 20250214 110300 0 21950 21950 21950 21950 0
646 20250214 110200 0 21950 21950 21950 21950 0
647 20250214 110100 0 21950 21950 21950 21950 0
648 20250214 110000 0 21950 21950 21950 21950 0
649 20250214 105900 0 21950 21950 21950 21950 0
650 20250214 105800 0 21950 21950 21950 21950 0
651 20250214 105700 0 21950 21950 21950 21950 0
652 20250214 105600 0 21950 21950 21950 21950 0
653 20250214 105500 0 21950 21950 21950 21950 0
654 20250214 105400 0 21950 21950 21950 21950 0
655 20250214 105300 0 21950 21950 21950 21950 0
656 20250214 105200 0 21950 21950 21950 21950 0
657 20250214 105100 0 21950 21950 21950 21950 0
658 20250214 105000 0 21950 21950 21950 21950 0
659 20250214 104900 0 21950 21950 21950 21950 0
660 20250214 104800 0 21950 21950 21950 21950 0
661 20250214 104700 0 21950 21950 21950 21950 0
662 20250214 104600 0 21950 21950 21950 21950 0
663 20250214 104500 0 21950 21950 21950 21950 0
664 20250214 104400 0 21950 21950 21950 21950 0
665 20250214 104300 0 21950 21950 21950 21950 0
666 20250214 104200 0 21950 21950 21950 21950 0
667 20250214 104100 0 21950 21950 21950 21950 0
668 20250214 104000 0 21950 21950 21950 21950 0
669 20250214 103900 0 21950 21950 21950 21950 0
670 20250214 103800 0 21950 21950 21950 21950 0
671 20250214 103700 0 21950 21950 21950 21950 0
672 20250214 103600 0 21950 21950 21950 21950 0
673 20250214 103500 0 21950 21950 21950 21950 0
674 20250214 103400 0 21950 21950 21950 21950 0
675 20250214 103300 0 21950 21950 21950 21950 0
676 20250214 103200 0 21950 21950 21950 21950 0
677 20250214 103100 0 21950 21950 21950 21950 0
678 20250214 103000 0 21950 21950 21950 21950 0
679 20250214 102900 0 21950 21950 21950 21950 0
680 20250214 102800 0 21950 21950 21950 21950 0
681 20250214 102700 0 21950 21950 21950 21950 0
682 20250214 102600 0 21950 21950 21950 21950 0
683 20250214 102500 0 21950 21950 21950 21950 0
684 20250214 102400 0 21950 21950 21950 21950 0
685 20250214 102300 0 21950 21950 21950 21950 0
686 20250214 102200 0 21950 21950 21950 21950 0
687 20250214 102100 0 21950 21950 21950 21950 0
688 20250214 102000 0 21950 21950 21950 21950 0
689 20250214 101900 0 21950 21950 21950 21950 0
690 20250214 101800 0 21950 21950 21950 21950 0
691 20250214 101700 0 21950 21950 21950 21950 0
692 20250214 101600 0 21950 21950 21950 21950 0
693 20250214 101500 0 21950 21950 21950 21950 0
694 20250214 101400 0 21950 21950 21950 21950 0
695 20250214 101300 0 21950 21950 21950 21950 0
696 20250214 101200 0 21950 21950 21950 21950 0
697 20250214 101100 0 21950 21950 21950 21950 0
698 20250214 101000 0 21950 21950 21950 21950 0
699 20250214 100900 0 21950 21950 21950 21950 0
700 20250214 100800 0 21950 21950 21950 21950 0
701 20250214 100700 0 21950 21950 21950 21950 0
702 20250214 100600 0 21950 21950 21950 21950 0
703 20250214 100500 0 21950 21950 21950 21950 0
704 20250214 100400 0 21950 21950 21950 21950 0
705 20250214 100300 0 21950 21950 21950 21950 0
706 20250214 100200 0 21950 21950 21950 21950 0
707 20250214 100100 0 21950 21950 21950 21950 0
708 20250214 100000 0 21950 21950 21950 21950 0
709 20250214 095900 0 21950 21950 21950 21950 0
710 20250214 095800 0 21950 21950 21950 21950 0
711 20250214 095700 0 21950 21950 21950 21950 0
712 20250214 095600 0 21950 21950 21950 21950 0
713 20250214 095500 0 21950 21950 21950 21950 0
714 20250214 095400 0 21950 21950 21950 21950 0
715 20250214 095300 0 21950 21950 21950 21950 0
716 20250214 095200 0 21950 21950 21950 21950 0
717 20250214 095100 0 21950 21950 21950 21950 0
718 20250214 095000 0 21950 21950 21950 21950 0
719 20250214 094900 0 21950 21950 21950 21950 0
720 20250214 094800 0 21950 21950 21950 21950 0
721 20250214 094700 0 21950 21950 21950 21950 0
722 20250214 094600 0 21950 21950 21950 21950 0
723 20250214 094500 0 21950 21950 21950 21950 0
724 20250214 094400 0 21950 21950 21950 21950 0
725 20250214 094300 0 21950 21950 21950 21950 0
726 20250214 094200 0 21950 21950 21950 21950 0
727 20250214 094100 0 21950 21950 21950 21950 0
728 20250214 094000 0 21950 21950 21950 21950 0
729 20250214 093900 0 21950 21950 21950 21950 0
730 20250214 093800 0 21950 21950 21950 21950 0
731 20250214 093700 0 21950 21950 21950 21950 0
732 20250214 093600 0 21950 21950 21950 21950 0
733 20250214 093500 0 21950 21950 21950 21950 0
734 20250214 093400 0 21950 21950 21950 21950 0
735 20250214 093300 0 21950 21950 21950 21950 0
736 20250214 093200 0 21950 21950 21950 21950 0
737 20250214 093100 0 21950 21950 21950 21950 0
738 20250214 093000 0 21950 21950 21950 21950 0
739 20250214 092900 0 21950 21950 21950 21950 0
740 20250214 092800 0 21950 21950 21950 21950 0
741 20250214 092700 0 21950 21950 21950 21950 0
742 20250214 092600 0 21950 21950 21950 21950 0
743 20250214 092500 0 21950 21950 21950 21950 0
744 20250214 092400 0 21950 21950 21950 21950 0
745 20250214 092300 0 21950 21950 21950 21950 0
746 20250214 092200 0 21950 21950 21950 21950 0
747 20250214 092100 0 21950 21950 21950 21950 0
748 20250214 092000 0 21950 21950 21950 21950 0
749 20250214 091900 0 21950 21950 21950 21950 0
750 20250214 091800 0 21950 21950 21950 21950 0
751 20250214 091700 0 21950 21950 21950 21950 0
752 20250214 091600 0 21950 21950 21950 21950 0
753 20250214 091500 0 21950 21950 21950 21950 0
754 20250214 091400 0 21950 21950 21950 21950 0
755 20250214 091300 0 21950 21950 21950 21950 0
756 20250214 091200 0 21950 21950 21950 21950 0
757 20250214 091100 0 21950 21950 21950 21950 0
758 20250214 091000 0 21950 21950 21950 21950 0
759 20250214 090900 0 21950 21950 21950 21950 0
760 20250214 090800 0 21950 21950 21950 21950 0
761 20250214 090700 0 21950 21950 21950 21950 0
762 20250214 090600 0 21950 21950 21950 21950 0
763 20250214 090500 0 21950 21950 21950 21950 0
764 20250214 090400 0 21950 21950 21950 21950 0
765 20250214 090300 0 21950 21950 21950 21950 0
766 20250214 090200 0 21950 21950 21950 21950 0
767 20250214 090100 0 21950 21950 21950 21950 0
768 20250214 090000 0 21950 21950 21950 21950 0