ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

619
033100/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,191700,15531765050,42300,42300,42300,42300,6757
20250219,191600,15531765050,42300,42300,42300,42300,0
20250219,191500,15531765050,42300,42300,42300,42300,0
20250219,191400,15531765050,42300,42300,42300,42300,0
20250219,191300,15531765050,42300,42300,42300,42300,0
20250219,191200,15531765050,42300,42300,42300,42300,0
20250219,191100,15531765050,42300,42300,42300,42300,0
20250219,191000,15531765050,42300,42300,42300,42300,0
20250219,190900,15531765050,42300,42300,42300,42300,0
20250219,190800,15531765050,42300,42300,42300,42300,0
20250219,190700,15531765050,42300,42300,42300,42300,0
20250219,190600,15531765050,42300,42300,42300,42300,0
20250219,190500,15531765050,42300,42300,42300,42300,0
20250219,190400,15531765050,42300,42300,42300,42300,0
20250219,190300,15531765050,42300,42300,42300,42300,0
20250219,190200,15531765050,42300,42300,42300,42300,0
20250219,190100,15531765050,42300,42300,42300,42300,0
20250219,190000,15531765050,42300,42300,42300,42300,0
20250219,185900,15531765050,42300,42300,42300,42300,0
20250219,185800,15531765050,42300,42300,42300,42300,0
20250219,185700,15531765050,42300,42300,42300,42300,0
20250219,185600,15531765050,42300,42300,42300,42300,0
20250219,185500,15531765050,42300,42300,42300,42300,0
20250219,185400,15531765050,42300,42300,42300,42300,0
20250219,185300,15531765050,42300,42300,42300,42300,0
20250219,185200,15531765050,42300,42300,42300,42300,0
20250219,185100,15531765050,42300,42300,42300,42300,0
20250219,185000,15531765050,42300,42300,42300,42300,0
20250219,184900,15531765050,42300,42300,42300,42300,0
20250219,184800,15531765050,42300,42300,42300,42300,0
20250219,184700,15531765050,42300,42300,42300,42300,6757
20250219,184600,15531765050,42300,42300,42300,42300,0
20250219,184500,15531765050,42300,42300,42300,42300,0
20250219,184400,15531765050,42300,42300,42300,42300,0
20250219,184300,15531765050,42300,42300,42300,42300,0
20250219,184200,15531765050,42300,42300,42300,42300,0
20250219,184100,15531765050,42300,42300,42300,42300,0
20250219,184000,15531765050,42300,42300,42300,42300,0
20250219,183900,15531765050,42300,42300,42300,42300,0
20250219,183800,15531765050,42300,42300,42300,42300,0
20250219,183700,15531765050,42300,42300,42300,42300,0
20250219,183600,15531765050,42300,42300,42300,42300,0
20250219,183500,15531765050,42300,42300,42300,42300,0
20250219,183400,15531765050,42300,42300,42300,42300,0
20250219,183300,15531765050,42300,42300,42300,42300,0
20250219,183200,15531765050,42300,42300,42300,42300,0
20250219,183100,15531765050,42300,42300,42300,42300,0
20250219,183000,15531765050,42300,42300,42300,42300,0
20250219,182900,15531765050,42300,42300,42300,42300,0
20250219,182800,15531765050,42300,42300,42300,42300,0
20250219,182700,15531765050,42300,42300,42300,42300,0
20250219,182600,15531765050,42300,42300,42300,42300,0
20250219,182500,15531765050,42300,42300,42300,42300,0
20250219,182400,15531765050,42300,42300,42300,42300,0
20250219,182300,15531765050,42300,42300,42300,42300,0
20250219,182200,15531765050,42300,42300,42300,42300,0
20250219,182100,15531765050,42300,42300,42300,42300,0
20250219,182000,15531765050,42300,42300,42300,42300,0
20250219,181900,15531765050,42300,42300,42300,42300,0
20250219,181800,15531765050,42300,42300,42300,42300,0
20250219,181700,15531765050,42300,42300,42300,42300,6757
20250219,181600,15531765050,42300,42300,42300,42300,0
20250219,181500,15531765050,42300,42300,42300,42300,0
20250219,181400,15531765050,42300,42300,42300,42300,0
20250219,181300,15531765050,42300,42300,42300,42300,0
20250219,181200,15531765050,42300,42300,42300,42300,0
20250219,181100,15531765050,42300,42300,42300,42300,0
20250219,181000,15531765050,42300,42300,42300,42300,0
20250219,180900,15531765050,42300,42300,42300,42300,0
20250219,180800,15531765050,42300,42300,42300,42300,0
20250219,180700,15531765050,42300,42300,42300,42300,0
20250219,180600,15531765050,42300,42300,42300,42300,0
20250219,180500,15531765050,42300,42300,42300,42300,0
20250219,180400,15531765050,42300,42300,42300,42300,0
20250219,180300,15531765050,42300,42300,42300,42300,0
20250219,180200,15531765050,42300,42300,42300,42300,0
20250219,180100,15531765050,42300,42300,42300,42300,0
20250219,180000,15531765050,42300,42300,42300,42300,0
20250219,175900,15531765050,42300,42300,42300,42300,0
20250219,175800,15531765050,42300,42300,42300,42300,0
20250219,175700,15531765050,42300,42300,42300,42300,0
20250219,175600,15531765050,42300,42300,42300,42300,0
20250219,175500,15531765050,42300,42300,42300,42300,0
20250219,175400,15531765050,42300,42300,42300,42300,0
20250219,175300,15531765050,42300,42300,42300,42300,0
20250219,175200,15531765050,42300,42300,42300,42300,0
20250219,175100,15531765050,42300,42300,42300,42300,0
20250219,175000,15531765050,42300,42300,42300,42300,0
20250219,174900,15531765050,42300,42300,42300,42300,0
20250219,174800,15531765050,42300,42300,42300,42300,0
20250219,174700,15531765050,42300,42300,42300,42300,6757
20250219,174600,15531765050,42300,42300,42300,42300,0
20250219,174500,15531765050,42300,42300,42300,42300,0
20250219,174400,15531765050,42300,42300,42300,42300,0
20250219,174300,15531765050,42300,42300,42300,42300,0
20250219,174200,15531765050,42300,42300,42300,42300,0
20250219,174100,15531765050,42300,42300,42300,42300,0
20250219,174000,15531765050,42300,42300,42300,42300,0
20250219,173900,15531765050,42300,42300,42300,42300,0
20250219,173800,15531765050,42300,42300,42300,42300,0
20250219,173700,15531765050,42300,42300,42300,42300,0
20250219,173600,15531765050,42300,42300,42300,42300,0
20250219,173500,15531765050,42300,42300,42300,42300,0
20250219,173400,15531765050,42300,42300,42300,42300,0
20250219,173300,15531765050,42300,42300,42300,42300,0
20250219,173200,15531765050,42300,42300,42300,42300,0
20250219,173100,15531765050,42300,42300,42300,42300,0
20250219,173000,15531765050,42300,42300,42300,42300,0
20250219,172900,15531765050,42300,42300,42300,42300,0
20250219,172800,15531765050,42300,42300,42300,42300,0
20250219,172700,15531765050,42300,42300,42300,42300,0
20250219,172600,15531765050,42300,42300,42300,42300,0
20250219,172500,15531765050,42300,42300,42300,42300,0
20250219,172400,15531765050,42300,42300,42300,42300,0
20250219,172300,15531765050,42300,42300,42300,42300,0
20250219,172200,15531765050,42300,42300,42300,42300,0
20250219,172100,15531765050,42300,42300,42300,42300,0
20250219,172000,15531765050,42300,42300,42300,42300,0
20250219,171900,15531765050,42300,42300,42300,42300,0
20250219,171800,15531765050,42300,42300,42300,42300,0
20250219,171700,15531765050,42300,42300,42300,42300,6757
20250219,171600,15531765050,42300,42300,42300,42300,0
20250219,171500,15531765050,42300,42300,42300,42300,0
20250219,171400,15531765050,42300,42300,42300,42300,0
20250219,171300,15531765050,42300,42300,42300,42300,0
20250219,171200,15531765050,42300,42300,42300,42300,0
20250219,171100,15531765050,42300,42300,42300,42300,0
20250219,171000,15531765050,42300,42300,42300,42300,0
20250219,170900,15531765050,42300,42300,42300,42300,0
20250219,170800,15531765050,42300,42300,42300,42300,0
20250219,170700,15531765050,42300,42300,42300,42300,0
20250219,170600,15531765050,42300,42300,42300,42300,0
20250219,170500,15531765050,42300,42300,42300,42300,0
20250219,170400,15531765050,42300,42300,42300,42300,0
20250219,170300,15531765050,42300,42300,42300,42300,0
20250219,170200,15531765050,42300,42300,42300,42300,0
20250219,170100,15531765050,42300,42300,42300,42300,0
20250219,170000,15531765050,42300,42300,42300,42300,0
20250219,165900,15531765050,42300,42300,42300,42300,0
20250219,165800,15531765050,42300,42300,42300,42300,0
20250219,165700,15531765050,42300,42300,42300,42300,0
20250219,165600,15531765050,42300,42300,42300,42300,0
20250219,165500,15531765050,42300,42300,42300,42300,0
20250219,165400,15531765050,42300,42300,42300,42300,0
20250219,165300,15531765050,42300,42300,42300,42300,0
20250219,165200,15531765050,42300,42300,42300,42300,0
20250219,165100,15531765050,42300,42300,42300,42300,0
20250219,165000,15531765050,42300,42300,42300,42300,0
20250219,164900,15531765050,42300,42300,42300,42300,0
20250219,164800,15531765050,42300,42300,42300,42300,0
20250219,164700,15531765050,42300,42300,42300,42300,6757
20250219,164600,15531765050,42300,42300,42300,42300,0
20250219,164500,15531765050,42300,42300,42300,42300,0
20250219,164400,15531765050,42300,42300,42300,42300,0
20250219,164300,15531765050,42300,42300,42300,42300,0
20250219,164200,15531765050,42300,42300,42300,42300,0
20250219,164100,15531765050,42300,42300,42300,42300,0
20250219,164000,15531765050,42300,42300,42300,42300,0
20250219,163900,15531765050,42300,42300,42300,42300,0
20250219,163800,15531765050,42300,42300,42300,42300,0
20250219,163700,15531765050,42300,42300,42300,42300,0
20250219,163600,15531765050,42300,42300,42300,42300,0
20250219,163500,15531765050,42300,42300,42300,42300,0
20250219,163400,15531765050,42300,42300,42300,42300,0
20250219,163300,15531765050,42300,42300,42300,42300,0
20250219,163200,15531765050,42300,42300,42300,42300,0
20250219,163100,15531765050,42300,42300,42300,42300,0
20250219,163000,15531765050,42300,42300,42300,42300,0
20250219,162900,15531765050,42300,42300,42300,42300,0
20250219,162800,15531765050,42300,42300,42300,42300,0
20250219,162700,15531765050,42300,42300,42300,42300,0
20250219,162600,15531765050,42300,42300,42300,42300,0
20250219,162500,15531765050,42300,42300,42300,42300,0
20250219,162400,15531765050,42300,42300,42300,42300,0
20250219,162300,15531765050,42300,42300,42300,42300,0
20250219,162200,15531765050,42300,42300,42300,42300,0
20250219,162100,15531765050,42300,42300,42300,42300,0
20250219,162000,15531765050,42300,42300,42300,42300,0
20250219,161900,15531765050,42300,42300,42300,42300,0
20250219,161800,15531765050,42300,42300,42300,42300,0
20250219,161700,15531765050,42300,42300,42300,42300,6757
20250219,161600,15531765050,42300,42300,42300,42300,0
20250219,161500,15531765050,42300,42300,42300,42300,0
20250219,161400,15531765050,42300,42300,42300,42300,0
20250219,161300,15531765050,42300,42300,42300,42300,0
20250219,161200,15531765050,42300,42300,42300,42300,0
20250219,161100,15531765050,42300,42300,42300,42300,0
20250219,161000,15531765050,42300,42300,42300,42300,0
20250219,160900,15531765050,42300,42300,42300,42300,0
20250219,160800,15531765050,42300,42300,42300,42300,0
20250219,160700,15531765050,42300,42300,42300,42300,0
20250219,160600,15531765050,42300,42300,42300,42300,0
20250219,160500,15531765050,42300,42300,42300,42300,0
20250219,160400,15531765050,42300,42300,42300,42300,0
20250219,160300,15531765050,42300,42300,42300,42300,0
20250219,160200,15531765050,42300,42300,42300,42300,0
20250219,160100,15531765050,42300,42300,42300,42300,0
20250219,160000,15531765050,42300,42300,42300,42300,0
20250219,155900,15531765050,42300,42300,42300,42300,0
20250219,155800,15531765050,42300,42300,42300,42300,0
20250219,155700,15531765050,42300,42300,42300,42300,0
20250219,155600,15531765050,42300,42300,42300,42300,0
20250219,155500,15531765050,42300,42300,42300,42300,0
20250219,155400,15531765050,42300,42300,42300,42300,0
20250219,155300,15531765050,42300,42300,42300,42300,0
20250219,155200,15531765050,42300,42300,42300,42300,0
20250219,155100,15531765050,42300,42300,42300,42300,0
20250219,155000,15531765050,42300,42300,42300,42300,0
20250219,154900,15531765050,42300,42300,42300,42300,0
20250219,154800,15531765050,42300,42300,42300,42300,0
20250219,154700,15531765050,42300,42300,42300,42300,6757
20250219,154600,15531765050,42300,42300,42300,42300,0
20250219,154500,15531765050,42300,42300,42300,42300,0
20250219,154400,15531765050,42300,42300,42300,42300,0
20250219,154300,15531765050,42300,42300,42300,42300,0
20250219,154200,15531765050,42300,42300,42300,42300,0
20250219,154100,15531765050,42300,42300,42300,42300,0
20250219,154000,15531765050,42300,42300,42300,42300,0
20250219,153900,15531765050,42300,42300,42300,42300,0
20250219,153800,15531765050,42300,42300,42300,42300,0
20250219,153700,15531765050,42300,42300,42300,42300,0
20250219,153600,15531765050,42300,42300,42300,42300,0
20250219,153500,15531765050,42300,42300,42300,42300,0
20250219,153400,15531765050,42300,42300,42300,42300,0
20250219,153300,15531765050,42300,42300,42300,42300,0
20250219,153200,15531765050,42300,42300,42300,42300,0
20250219,153100,15531765050,42300,42300,42300,42300,0
20250219,153000,15531765050,42300,42300,42300,42300,6757
20250219,152900,15245943950,42300,42300,42300,42300,0
20250219,152800,15245943950,42300,42300,42300,42300,0
20250219,152700,15245943950,42300,42300,42300,42300,0
20250219,152600,15245943950,42300,42300,42300,42300,0
20250219,152500,15245943950,42300,42300,42300,42300,0
20250219,152400,15245943950,42300,42300,42300,42300,0
20250219,152300,15245943950,42300,42300,42300,42300,0
20250219,152200,15245943950,42300,42300,42300,42300,0
20250219,152100,15245943950,42300,42300,42300,42300,0
20250219,152000,15245943950,42300,42300,42300,42300,0
20250219,151900,15245943950,42300,42300,42350,42250,3027
20250219,151800,15117939650,42300,42300,42350,42300,3926
20250219,151700,14951715550,42300,42350,42350,42300,841
20250219,151600,14916132950,42300,42350,42400,42300,768
20250219,151500,14883614350,42350,42350,42400,42350,261
20250219,151400,14872559850,42400,42400,42400,42350,277
20250219,151300,14860824550,42400,42350,42400,42350,610
20250219,151200,14834977000,42350,42350,42400,42350,667
20250219,151100,14806701000,42350,42400,42450,42350,320
20250219,151000,14793136700,42400,42300,42400,42300,526
20250219,150900,14770834700,42400,42350,42400,42300,478
20250219,150800,14750585950,42350,42300,42350,42300,226
20250219,150700,14741022950,42300,42250,42300,42200,2185
20250219,150600,14648653550,42300,42250,42300,42250,85
20250219,150500,14645062250,42250,42250,42250,42200,837
20250219,150400,14609699550,42250,42250,42300,42200,960
20250219,150300,14569137900,42300,42250,42300,42250,174
20250219,150200,14561784900,42250,42250,42300,42250,977
20250219,150100,14520495350,42250,42300,42300,42250,994
20250219,150000,14478487600,42300,42300,42300,42250,1567
20250219,145900,14412260500,42250,42300,42350,42250,3507
20250219,145800,14264057400,42300,42300,42350,42300,926
20250219,145700,14224883500,42300,42350,42350,42250,5801
20250219,145600,13979386700,42350,42400,42450,42350,1914
20250219,145500,13898233050,42400,42450,42450,42400,708
20250219,145400,13868187050,42450,42450,42450,42400,91
20250219,145300,13864324600,42450,42450,42450,42450,104
20250219,145200,13859909800,42450,42400,42450,42400,242
20250219,145100,13849648350,42450,42400,42450,42400,564
20250219,145000,13825733700,42400,42450,42450,42400,1041
20250219,144900,13781592550,42450,42450,42450,42400,452
20250219,144800,13762427650,42400,42400,42450,42400,642
20250219,144700,13735204850,42450,42450,42450,42400,444
20250219,144600,13716378950,42400,42450,42450,42400,380
20250219,144500,13700259150,42450,42400,42450,42400,287
20250219,144400,13688080800,42450,42400,42450,42400,208
20250219,144300,13679259050,42450,42450,42450,42400,2582
20250219,144200,13569753150,42450,42450,42450,42400,671
20250219,144100,13541301200,42400,42450,42450,42400,492
20250219,144000,13520417800,42450,42450,42450,42450,1118
20250219,143900,13472958700,42450,42500,42500,42450,179
20250219,143800,13465358650,42500,42500,42500,42450,542
20250219,143700,13442323700,42500,42500,42500,42500,61
20250219,143600,13439731200,42450,42450,42500,42450,131
20250219,143500,13434164350,42450,42450,42500,42450,124
20250219,143400,13428900350,42450,42450,42500,42450,361
20250219,143300,13413575750,42450,42450,42500,42450,268
20250219,143200,13402195100,42450,42400,42450,42400,119
20250219,143100,13397144300,42450,42550,42550,42400,5215
20250219,143000,13175745250,42550,42550,42550,42500,110
20250219,142900,13171066600,42500,42500,42550,42500,1598
20250219,142800,13103151550,42500,42550,42550,42500,85
20250219,142700,13099536200,42550,42550,42550,42550,35
20250219,142600,13098046950,42550,42550,42550,42500,341
20250219,142500,13083537900,42500,42500,42550,42500,480
20250219,142400,13063122600,42500,42500,42500,42500,220
20250219,142300,13053772600,42500,42500,42500,42450,983
20250219,142200,13012022550,42450,42450,42500,42450,509
20250219,142100,12990398300,42450,42550,42550,42450,438
20250219,142000,12971784250,42550,42600,42600,42500,170
20250219,141900,12964552700,42600,42550,42650,42400,2205
20250219,141800,12871018900,42550,42700,42750,42400,37057
20250219,141700,11295524700,42700,42700,42750,42700,832
20250219,141600,11259998150,42700,42650,42700,42650,520
20250219,141500,11237818600,42650,42700,42700,42650,407
20250219,141400,11220459900,42700,42650,42700,42650,112
20250219,141300,11215677700,42700,42650,42700,42650,91
20250219,141200,11211795100,42700,42700,42700,42650,2620
20250219,141100,11100021400,42700,42700,42700,42650,921
20250219,141000,11060706300,42700,42700,42700,42700,424
20250219,140900,11042601500,42700,42750,42750,42700,241
20250219,140800,11032305850,42750,42750,42750,42750,29
20250219,140700,11031066100,42750,42700,42750,42650,593
20250219,140600,11005748550,42700,42700,42700,42650,337
20250219,140500,10991363050,42700,42700,42700,42650,298
20250219,140400,10978640550,42700,42700,42700,42700,564
20250219,140300,10954557750,42700,42700,42750,42700,464
20250219,140200,10934744750,42700,42750,42750,42700,596
20250219,140100,10909294850,42750,42700,42750,42700,453
20250219,140000,10889951400,42700,42750,42750,42700,48
20250219,135900,10887901750,42750,42700,42750,42700,512
20250219,135800,10866023650,42700,42750,42750,42700,342
20250219,135700,10851414350,42750,42750,42750,42700,49
20250219,135600,10849320350,42750,42700,42750,42700,52
20250219,135500,10847097700,42700,42700,42750,42700,188
20250219,135400,10839063850,42700,42700,42700,42700,59
20250219,135300,10836544550,42750,42750,42750,42700,117
20250219,135200,10831544250,42750,42750,42750,42700,42
20250219,135100,10829749200,42750,42750,42750,42700,274
20250219,135000,10818047750,42750,42750,42750,42750,59
20250219,134900,10815525500,42750,42750,42750,42750,57
20250219,134800,10813088750,42700,42750,42750,42700,260
20250219,134700,10801986700,42700,42700,42700,42650,1420
20250219,134600,10741353750,42750,42700,42750,42700,394
20250219,134500,10724516750,42700,42700,42750,42700,179
20250219,134400,10716872800,42700,42750,42750,42700,164
20250219,134300,10709866900,42700,42700,42750,42700,132
20250219,134200,10704230250,42700,42700,42750,42700,124
20250219,134100,10698933400,42750,42700,42750,42700,335
20250219,134000,10684618550,42700,42700,42750,42700,632
20250219,133900,10657608200,42700,42700,42700,42700,528
20250219,133800,10635062600,42750,42700,42750,42700,36
20250219,133700,10633524800,42750,42700,42750,42700,12
20250219,133600,10633012300,42700,42700,42750,42700,1108
20250219,133500,10585700600,42700,42700,42750,42700,121
20250219,133400,10580533350,42700,42750,42750,42700,30
20250219,133300,10579251000,42750,42700,42750,42700,76
20250219,133200,10576004900,42750,42750,42750,42700,72
20250219,133100,10572929750,42700,42700,42750,42700,496
20250219,133000,10551750450,42750,42750,42750,42700,353
20250219,132900,10536664200,42700,42700,42700,42700,567
20250219,132800,10512453300,42700,42650,42700,42600,4936
20250219,132700,10302047800,42650,42750,42750,42650,6564
20250219,132600,10021951250,42700,42800,42850,42700,3051
20250219,132500,9891511250,42800,42850,42850,42800,2083
20250219,132400,9802332700,42900,42900,42900,42850,50
20250219,132300,9800189550,42850,42950,42950,42850,79
20250219,132200,9796802150,42850,42900,42950,42850,1583
20250219,132100,9728930850,42900,42900,42900,42850,49
20250219,132000,9726828850,42900,42850,42900,42850,137
20250219,131900,9720954050,42900,42900,42950,42850,420
20250219,131800,9702936500,42900,42950,42950,42900,332
20250219,131700,9688693600,42900,42950,42950,42900,402
20250219,131600,9671435550,42950,42950,42950,42950,313
20250219,131500,9657992200,42950,42950,42950,42950,18
20250219,131400,9657219100,42900,42900,42950,42900,123
20250219,131300,9651942300,42950,42900,42950,42900,39
20250219,131200,9650269000,42900,42950,42950,42900,399
20250219,131100,9633138000,42900,42950,42950,42900,132
20250219,131000,9627472100,42950,42950,42950,42950,60
20250219,130900,9624895100,42950,42950,42950,42900,287
20250219,130800,9612577350,42950,43000,43000,42950,109
20250219,130700,9607895650,43000,42950,43000,42950,60
20250219,130600,9605318050,42950,42900,42950,42900,715
20250219,130500,9574608850,42950,42950,42950,42900,31
20250219,130400,9573278000,42900,42900,42950,42850,165
20250219,130300,9566199050,42900,42900,42900,42900,10
20250219,130200,9565770050,42850,42900,42900,42850,520
20250219,130100,9543463550,42900,42850,42900,42850,275
20250219,130000,9531678700,42850,42850,42850,42850,11
20250219,125900,9531207350,42850,42900,42900,42850,214
20250219,125800,9522036000,42900,42850,42900,42850,722
20250219,125700,9491077050,42850,42800,42850,42800,329
20250219,125600,9476981850,42850,42800,42850,42800,339
20250219,125500,9462461150,42800,42850,42900,42800,222
20250219,125400,9452948600,42850,42850,42850,42850,181
20250219,125300,9445192750,42850,42800,42850,42800,263
20250219,125200,9433926850,42800,42800,42850,42800,240
20250219,125100,9423653900,42800,42800,42800,42800,89
20250219,125000,9419844700,42800,42800,42800,42750,154
20250219,124900,9413257400,42800,42800,42800,42750,186
20250219,124800,9405298400,42800,42800,42800,42800,156
20250219,124700,9398621600,42750,42850,42850,42750,1997
20250219,124600,9313152850,42800,42850,42850,42800,214
20250219,124500,9303993050,42850,42850,42850,42800,315
20250219,124400,9290509350,42800,42950,42950,42800,1313
20250219,124300,9234252300,42850,42900,42900,42850,22
20250219,124200,9233309250,42850,42850,42850,42850,191
20250219,124100,9225124900,42850,42900,42900,42850,1103
20250219,124000,9177807450,42900,42900,42950,42900,185
20250219,123900,9169865900,42900,42900,42950,42900,137
20250219,123800,9163988550,42900,42950,42950,42900,289
20250219,123700,9151589700,42900,42900,42950,42900,280
20250219,123600,9139575150,42900,42950,42950,42900,100
20250219,123500,9135284200,42900,42900,42900,42900,30
20250219,123400,9133997200,42900,42950,42950,42900,190
20250219,123300,9125846150,42950,42900,42950,42900,78
20250219,123200,9122498600,42900,42900,42900,42900,39
20250219,123100,9120825500,42900,42950,42950,42900,586
20250219,123000,9095681050,42900,42900,42950,42900,172
20250219,122900,9088302200,42850,42900,42900,42850,121
20250219,122800,9083113600,42900,42900,43000,42900,849
20250219,122700,9046691100,42900,42900,42900,42900,15
20250219,122600,9046047600,42900,42950,43000,42900,211
20250219,122500,9036989700,42950,42900,42950,42900,271
20250219,122400,9025359500,42950,42900,42950,42900,75
20250219,122300,9022140950,42900,42950,42950,42900,332
20250219,122200,9007886850,42950,42900,42950,42900,193
20250219,122100,8999597600,42900,42950,42950,42900,916
20250219,122000,8960262250,43000,42950,43000,42950,68
20250219,121900,8957340250,42950,42950,43000,42950,207
20250219,121800,8948449150,42950,43000,43000,42950,34
20250219,121700,8946988500,42950,42950,42950,42950,146
20250219,121600,8940717800,43000,43000,43000,43000,66
20250219,121500,8937879800,43000,43000,43000,43000,246
20250219,121400,8927301800,43000,43000,43000,43000,1123
20250219,121300,8879012800,43000,43000,43000,43000,186
20250219,121200,8871014800,43000,43050,43050,43000,234
20250219,121100,8860952700,43000,43000,43000,43000,41
20250219,121000,8859189700,43000,43000,43000,42950,268
20250219,120900,8847665850,43000,43000,43050,43000,72
20250219,120800,8844569150,43050,43000,43050,43000,879
20250219,120700,8806766550,43000,43000,43000,43000,566
20250219,120600,8782428550,43050,43050,43050,43050,15
20250219,120500,8781782800,43050,43050,43100,43000,54
20250219,120400,8779458000,43050,43100,43100,43000,2631
20250219,120300,8666202650,43050,43050,43100,43050,388
20250219,120200,8649485950,43100,43050,43100,43050,336
20250219,120100,8635019500,43050,43000,43050,43000,192
20250219,120000,8626754150,43000,43050,43050,43000,41
20250219,115900,8624989850,43050,43050,43050,43000,679
20250219,115800,8595766500,43050,43050,43050,43050,26
20250219,115700,8594647200,43000,43000,43000,43000,10
20250219,115600,8594217200,43000,43050,43050,43000,166
20250219,115500,8587073050,43050,43050,43050,43050,72
20250219,115400,8583973450,43050,43050,43050,43000,123
20250219,115300,8578678800,43050,43050,43050,43050,99
20250219,115200,8574416850,43050,43000,43050,43000,70
20250219,115100,8571405950,43000,43050,43050,43000,300
20250219,115000,8558501800,43050,43050,43050,43050,57
20250219,114900,8556047950,43050,43050,43100,43050,45
20250219,114800,8554110600,43050,43100,43100,43050,240
20250219,114700,8543776700,43100,43050,43100,43000,231
20250219,114600,8533825000,43050,43000,43050,43000,1505
20250219,114500,8469063900,43000,43000,43050,42950,154
20250219,114400,8462442050,43050,43050,43050,43000,685
20250219,114300,8432983900,43000,43000,43000,43000,242
20250219,114200,8422577900,43050,43050,43050,43050,150
20250219,114100,8416120400,43000,43050,43050,43000,60
20250219,114000,8413537450,43050,43050,43050,43000,250
20250219,113900,8402776500,43050,43000,43050,43000,285
20250219,113800,8390509400,43000,43050,43050,43000,314
20250219,113700,8376994700,43050,43100,43100,43050,410
20250219,113600,8359343200,43100,43000,43100,43000,538
20250219,113500,8336175100,43050,43050,43050,43050,17
20250219,113400,8335443250,43050,43050,43050,43000,260
20250219,113300,8324255250,43050,43050,43050,43000,212
20250219,113200,8315128700,43050,43100,43100,43050,434
20250219,113100,8296442300,43100,43050,43100,43050,1010
20250219,113000,8252957400,43050,43050,43100,43050,1140
20250219,112900,8203879850,43050,43000,43050,42950,369
20250219,112800,8188012650,43050,43000,43050,42950,779
20250219,112700,8154514250,43000,43000,43000,43000,176
20250219,112600,8146946250,43000,43000,43000,43000,3
20250219,112500,8146817250,42950,42950,43000,42950,1114
20250219,112400,8098970550,42950,42900,42950,42900,86
20250219,112300,8095281050,42900,42900,42900,42900,29
20250219,112200,8094036950,42950,42900,42950,42900,449
20250219,112100,8074774500,42900,42900,42900,42900,74
20250219,112000,8071599900,42900,42900,42900,42900,81
20250219,111900,8068125000,42900,42850,42900,42850,62
20250219,111800,8065466950,42900,42900,42900,42850,5
20250219,111700,8065252550,42900,42900,42950,42850,220
20250219,111600,8055814000,42900,42950,42950,42900,128
20250219,111500,8050321900,42950,42900,42950,42900,108
20250219,111400,8045686050,42900,42950,42950,42900,92
20250219,111300,8041739000,42950,42950,42950,42900,130
20250219,111200,8036156750,42900,42950,42950,42900,116
20250219,111100,8031176050,42950,42950,43000,42950,327
20250219,111000,8017131200,42950,43000,43000,42950,93
20250219,110900,8013132250,43000,43000,43000,42950,116
20250219,110800,8008148050,43000,43000,43000,42950,719
20250219,110700,7977241050,43000,43050,43050,43000,1267
20250219,110600,7922718550,43000,42950,43000,42950,1764
20250219,110500,7846875600,42950,42900,42950,42900,1310
20250219,110400,7790615250,42950,42800,42950,42800,1727
20250219,110300,7716588650,42800,42800,42800,42750,493
20250219,110200,7695488600,42750,42800,42800,42750,218
20250219,110100,7686163100,42800,42750,42800,42750,181
20250219,110000,7678416750,42750,42800,42800,42750,183
20250219,105900,7670584600,42750,42800,42800,42750,387
20250219,105800,7654034950,42800,42800,42800,42800,40
20250219,105700,7652322950,42800,42800,42800,42750,105
20250219,105600,7647829900,42800,42750,42800,42750,326
20250219,105500,7633892250,42750,42750,42750,42750,193
20250219,105400,7625641500,42750,42800,42800,42750,270
20250219,105300,7614095750,42800,42800,42800,42750,1342
20250219,105200,7556669200,42800,42800,42800,42750,42
20250219,105100,7554872100,42800,42800,42800,42800,888
20250219,105000,7516865700,42800,42850,42850,42800,933
20250219,104900,7476928250,42800,42800,42850,42800,597
20250219,104800,7451376450,42800,42800,42850,42800,239
20250219,104700,7441146750,42800,42750,42800,42750,58
20250219,104600,7438665850,42800,42800,42800,42800,669
20250219,104500,7410032650,42800,42750,42800,42750,31
20250219,104400,7408706750,42750,42750,42800,42750,248
20250219,104300,7398104200,42750,42800,42800,42750,799
20250219,104200,7363946550,42800,42750,42800,42750,434
20250219,104100,7345378400,42800,42800,42850,42750,316
20250219,104000,7331853950,42800,42850,42850,42800,234
20250219,103900,7321838100,42850,42850,42850,42800,85
20250219,103800,7318196850,42850,42800,42850,42800,389
20250219,103700,7301531200,42800,42750,42800,42750,866
20250219,103600,7264477800,42750,42750,42750,42750,298
20250219,103500,7251738300,42750,42750,42800,42700,111
20250219,103400,7246988500,42700,42700,42800,42650,1810
20250219,103300,7169653250,42700,42650,42700,42600,1541
20250219,103200,7103978050,42650,42650,42700,42650,793
20250219,103100,7070156550,42650,42650,42700,42600,479
20250219,103000,7049723000,42600,42650,42650,42600,539
20250219,102900,7026752800,42650,42650,42650,42600,761
20250219,102800,6994302650,42650,42650,42650,42600,1341
20250219,102700,6937129650,42650,42650,42650,42600,1157
20250219,102600,6887787750,42650,42650,42650,42600,288
20250219,102500,6875504800,42650,42650,42650,42600,632
20250219,102400,6848562650,42650,42650,42650,42600,1933
20250219,102300,6766163700,42650,42650,42650,42600,1658
20250219,102200,6695499750,42650,42700,42700,42600,4568
20250219,102100,6500691850,42700,42750,42800,42650,5031
20250219,102000,6285848800,42750,42750,42800,42750,1083
20250219,101900,6239550400,42750,42800,42800,42750,1788
20250219,101800,6163113250,42750,42850,42850,42750,2007
20250219,101700,6077234250,42800,42850,42850,42800,1240
20250219,101600,6024161600,42800,42900,42900,42800,1620
20250219,101500,5954735950,42900,42900,42900,42850,1349
20250219,101400,5896925000,42900,42900,42900,42850,45
20250219,101300,5894994750,42850,42950,42950,42850,706
20250219,101200,5864708600,42900,42950,42950,42900,204
20250219,101100,5855956900,42950,42900,42950,42850,308
20250219,101000,5842745300,42900,42850,42900,42850,39
20250219,100900,5841072700,42850,42950,42950,42850,279
20250219,100800,5829107700,42850,42950,42950,42850,973
20250219,100700,5787382500,42900,42950,42950,42900,82
20250219,100600,5783864600,42900,42950,42950,42900,1259
20250219,100500,5729839900,42950,42900,42950,42900,338
20250219,100400,5715336200,42950,42950,42950,42950,185
20250219,100300,5707390450,42950,42950,42950,42900,636
20250219,100200,5680078250,42900,42900,42950,42900,520
20250219,100100,5657763650,42900,42900,42900,42900,317
20250219,100000,5644164350,42900,43000,43000,42900,524
20250219,095900,5621663900,43000,42900,43000,42850,1610
20250219,095800,5552556700,42900,42950,43000,42900,428
20250219,095700,5534186200,42950,43000,43000,42900,245
20250219,095600,5523665450,43000,43000,43000,42900,410
20250219,095500,5506050550,42950,43000,43050,42900,1626
20250219,095400,5436178700,43050,43050,43050,43000,1231
20250219,095300,5383185400,43050,43100,43100,43050,585
20250219,095200,5357987600,43100,43100,43100,43100,220
20250219,095100,5348505600,43150,43100,43150,43050,1267
20250219,095000,5293883550,43150,43100,43150,43100,306
20250219,094900,5280693650,43100,43050,43150,43050,2712
20250219,094800,5163716500,43050,43100,43100,43000,1712
20250219,094700,5089976900,43100,43150,43150,43100,522
20250219,094600,5067467950,43150,43100,43200,43000,1168
20250219,094500,5017137600,43100,42950,43100,42950,3168
20250219,094400,4880849450,43000,42950,43000,42900,1011
20250219,094300,4837427750,42950,42850,42950,42850,440
20250219,094200,4818541650,42900,42900,42900,42800,1664
20250219,094100,4747232850,42800,42900,42900,42800,664
20250219,094000,4718789950,42900,42850,42900,42850,433
20250219,093900,4700230050,42900,42900,42900,42850,805
20250219,093800,4665732050,42850,42900,42900,42850,112
20250219,093700,4660930100,42900,42900,42950,42900,410
20250219,093600,4643340550,42900,43000,43000,42900,1390
20250219,093500,4583616900,42950,43000,43050,42950,630
20250219,093400,4556538850,43000,42900,43000,42900,642
20250219,093300,4528958750,42950,42900,42950,42900,277
20250219,093200,4517074450,42900,42800,42900,42750,1915
20250219,093100,4435016600,42800,42850,42850,42800,1470
20250219,093000,4372100050,42850,42800,42850,42800,207
20250219,092900,4363231550,42800,42800,42850,42800,1230
20250219,092800,4310586550,42800,42850,42900,42800,839
20250219,092700,4274636900,42900,42900,42900,42850,682
20250219,092600,4245399150,42950,42950,43000,42850,541
20250219,092500,4222157100,42950,42900,42950,42850,408
20250219,092400,4204668450,42850,42700,42850,42650,2921
20250219,092300,4079816150,42650,42650,42700,42650,2425
20250219,092200,3976344350,42750,42850,42850,42650,3305
20250219,092100,3834983100,42800,42950,42950,42800,3064
20250219,092000,3703701400,42950,43050,43050,42900,2753
20250219,091900,3585518450,43000,43100,43150,42950,3343
20250219,091800,3441608600,43150,43050,43150,43050,1895
20250219,091700,3359960100,43100,43100,43100,43050,622
20250219,091600,3333168100,43100,43050,43150,43050,574
20250219,091500,3308448100,43100,43050,43150,43050,836
20250219,091400,3272415750,43100,43100,43150,43050,686
20250219,091300,3242854300,43100,43000,43100,42950,4555
20250219,091200,3046805050,43000,43050,43100,43000,5064
20250219,091100,2828884400,43100,43100,43200,43050,4177
20250219,091000,2648812800,43150,43300,43300,43100,8544
20250219,090900,2279686750,43300,43400,43400,43250,4888
20250219,090800,2067981150,43350,43350,43450,43350,1498
20250219,090700,2002981100,43350,43400,43450,43350,1520
20250219,090600,1937019200,43400,43400,43500,43350,1003
20250219,090500,1893497350,43400,43350,43450,43300,1734
20250219,090400,1818247050,43350,43350,43400,43300,1185
20250219,090300,1766898450,43350,43400,43400,43250,1193
20250219,090200,1715247450,43250,43250,43500,43200,8673
20250219,090100,1339720150,43350,43750,43750,43250,11899
20250219,090000,822822250,43800,43500,43950,43500,18830
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 191700 15531765050 42300 42300 42300 42300 6757
3 20250219 191600 15531765050 42300 42300 42300 42300 0
4 20250219 191500 15531765050 42300 42300 42300 42300 0
5 20250219 191400 15531765050 42300 42300 42300 42300 0
6 20250219 191300 15531765050 42300 42300 42300 42300 0
7 20250219 191200 15531765050 42300 42300 42300 42300 0
8 20250219 191100 15531765050 42300 42300 42300 42300 0
9 20250219 191000 15531765050 42300 42300 42300 42300 0
10 20250219 190900 15531765050 42300 42300 42300 42300 0
11 20250219 190800 15531765050 42300 42300 42300 42300 0
12 20250219 190700 15531765050 42300 42300 42300 42300 0
13 20250219 190600 15531765050 42300 42300 42300 42300 0
14 20250219 190500 15531765050 42300 42300 42300 42300 0
15 20250219 190400 15531765050 42300 42300 42300 42300 0
16 20250219 190300 15531765050 42300 42300 42300 42300 0
17 20250219 190200 15531765050 42300 42300 42300 42300 0
18 20250219 190100 15531765050 42300 42300 42300 42300 0
19 20250219 190000 15531765050 42300 42300 42300 42300 0
20 20250219 185900 15531765050 42300 42300 42300 42300 0
21 20250219 185800 15531765050 42300 42300 42300 42300 0
22 20250219 185700 15531765050 42300 42300 42300 42300 0
23 20250219 185600 15531765050 42300 42300 42300 42300 0
24 20250219 185500 15531765050 42300 42300 42300 42300 0
25 20250219 185400 15531765050 42300 42300 42300 42300 0
26 20250219 185300 15531765050 42300 42300 42300 42300 0
27 20250219 185200 15531765050 42300 42300 42300 42300 0
28 20250219 185100 15531765050 42300 42300 42300 42300 0
29 20250219 185000 15531765050 42300 42300 42300 42300 0
30 20250219 184900 15531765050 42300 42300 42300 42300 0
31 20250219 184800 15531765050 42300 42300 42300 42300 0
32 20250219 184700 15531765050 42300 42300 42300 42300 6757
33 20250219 184600 15531765050 42300 42300 42300 42300 0
34 20250219 184500 15531765050 42300 42300 42300 42300 0
35 20250219 184400 15531765050 42300 42300 42300 42300 0
36 20250219 184300 15531765050 42300 42300 42300 42300 0
37 20250219 184200 15531765050 42300 42300 42300 42300 0
38 20250219 184100 15531765050 42300 42300 42300 42300 0
39 20250219 184000 15531765050 42300 42300 42300 42300 0
40 20250219 183900 15531765050 42300 42300 42300 42300 0
41 20250219 183800 15531765050 42300 42300 42300 42300 0
42 20250219 183700 15531765050 42300 42300 42300 42300 0
43 20250219 183600 15531765050 42300 42300 42300 42300 0
44 20250219 183500 15531765050 42300 42300 42300 42300 0
45 20250219 183400 15531765050 42300 42300 42300 42300 0
46 20250219 183300 15531765050 42300 42300 42300 42300 0
47 20250219 183200 15531765050 42300 42300 42300 42300 0
48 20250219 183100 15531765050 42300 42300 42300 42300 0
49 20250219 183000 15531765050 42300 42300 42300 42300 0
50 20250219 182900 15531765050 42300 42300 42300 42300 0
51 20250219 182800 15531765050 42300 42300 42300 42300 0
52 20250219 182700 15531765050 42300 42300 42300 42300 0
53 20250219 182600 15531765050 42300 42300 42300 42300 0
54 20250219 182500 15531765050 42300 42300 42300 42300 0
55 20250219 182400 15531765050 42300 42300 42300 42300 0
56 20250219 182300 15531765050 42300 42300 42300 42300 0
57 20250219 182200 15531765050 42300 42300 42300 42300 0
58 20250219 182100 15531765050 42300 42300 42300 42300 0
59 20250219 182000 15531765050 42300 42300 42300 42300 0
60 20250219 181900 15531765050 42300 42300 42300 42300 0
61 20250219 181800 15531765050 42300 42300 42300 42300 0
62 20250219 181700 15531765050 42300 42300 42300 42300 6757
63 20250219 181600 15531765050 42300 42300 42300 42300 0
64 20250219 181500 15531765050 42300 42300 42300 42300 0
65 20250219 181400 15531765050 42300 42300 42300 42300 0
66 20250219 181300 15531765050 42300 42300 42300 42300 0
67 20250219 181200 15531765050 42300 42300 42300 42300 0
68 20250219 181100 15531765050 42300 42300 42300 42300 0
69 20250219 181000 15531765050 42300 42300 42300 42300 0
70 20250219 180900 15531765050 42300 42300 42300 42300 0
71 20250219 180800 15531765050 42300 42300 42300 42300 0
72 20250219 180700 15531765050 42300 42300 42300 42300 0
73 20250219 180600 15531765050 42300 42300 42300 42300 0
74 20250219 180500 15531765050 42300 42300 42300 42300 0
75 20250219 180400 15531765050 42300 42300 42300 42300 0
76 20250219 180300 15531765050 42300 42300 42300 42300 0
77 20250219 180200 15531765050 42300 42300 42300 42300 0
78 20250219 180100 15531765050 42300 42300 42300 42300 0
79 20250219 180000 15531765050 42300 42300 42300 42300 0
80 20250219 175900 15531765050 42300 42300 42300 42300 0
81 20250219 175800 15531765050 42300 42300 42300 42300 0
82 20250219 175700 15531765050 42300 42300 42300 42300 0
83 20250219 175600 15531765050 42300 42300 42300 42300 0
84 20250219 175500 15531765050 42300 42300 42300 42300 0
85 20250219 175400 15531765050 42300 42300 42300 42300 0
86 20250219 175300 15531765050 42300 42300 42300 42300 0
87 20250219 175200 15531765050 42300 42300 42300 42300 0
88 20250219 175100 15531765050 42300 42300 42300 42300 0
89 20250219 175000 15531765050 42300 42300 42300 42300 0
90 20250219 174900 15531765050 42300 42300 42300 42300 0
91 20250219 174800 15531765050 42300 42300 42300 42300 0
92 20250219 174700 15531765050 42300 42300 42300 42300 6757
93 20250219 174600 15531765050 42300 42300 42300 42300 0
94 20250219 174500 15531765050 42300 42300 42300 42300 0
95 20250219 174400 15531765050 42300 42300 42300 42300 0
96 20250219 174300 15531765050 42300 42300 42300 42300 0
97 20250219 174200 15531765050 42300 42300 42300 42300 0
98 20250219 174100 15531765050 42300 42300 42300 42300 0
99 20250219 174000 15531765050 42300 42300 42300 42300 0
100 20250219 173900 15531765050 42300 42300 42300 42300 0
101 20250219 173800 15531765050 42300 42300 42300 42300 0
102 20250219 173700 15531765050 42300 42300 42300 42300 0
103 20250219 173600 15531765050 42300 42300 42300 42300 0
104 20250219 173500 15531765050 42300 42300 42300 42300 0
105 20250219 173400 15531765050 42300 42300 42300 42300 0
106 20250219 173300 15531765050 42300 42300 42300 42300 0
107 20250219 173200 15531765050 42300 42300 42300 42300 0
108 20250219 173100 15531765050 42300 42300 42300 42300 0
109 20250219 173000 15531765050 42300 42300 42300 42300 0
110 20250219 172900 15531765050 42300 42300 42300 42300 0
111 20250219 172800 15531765050 42300 42300 42300 42300 0
112 20250219 172700 15531765050 42300 42300 42300 42300 0
113 20250219 172600 15531765050 42300 42300 42300 42300 0
114 20250219 172500 15531765050 42300 42300 42300 42300 0
115 20250219 172400 15531765050 42300 42300 42300 42300 0
116 20250219 172300 15531765050 42300 42300 42300 42300 0
117 20250219 172200 15531765050 42300 42300 42300 42300 0
118 20250219 172100 15531765050 42300 42300 42300 42300 0
119 20250219 172000 15531765050 42300 42300 42300 42300 0
120 20250219 171900 15531765050 42300 42300 42300 42300 0
121 20250219 171800 15531765050 42300 42300 42300 42300 0
122 20250219 171700 15531765050 42300 42300 42300 42300 6757
123 20250219 171600 15531765050 42300 42300 42300 42300 0
124 20250219 171500 15531765050 42300 42300 42300 42300 0
125 20250219 171400 15531765050 42300 42300 42300 42300 0
126 20250219 171300 15531765050 42300 42300 42300 42300 0
127 20250219 171200 15531765050 42300 42300 42300 42300 0
128 20250219 171100 15531765050 42300 42300 42300 42300 0
129 20250219 171000 15531765050 42300 42300 42300 42300 0
130 20250219 170900 15531765050 42300 42300 42300 42300 0
131 20250219 170800 15531765050 42300 42300 42300 42300 0
132 20250219 170700 15531765050 42300 42300 42300 42300 0
133 20250219 170600 15531765050 42300 42300 42300 42300 0
134 20250219 170500 15531765050 42300 42300 42300 42300 0
135 20250219 170400 15531765050 42300 42300 42300 42300 0
136 20250219 170300 15531765050 42300 42300 42300 42300 0
137 20250219 170200 15531765050 42300 42300 42300 42300 0
138 20250219 170100 15531765050 42300 42300 42300 42300 0
139 20250219 170000 15531765050 42300 42300 42300 42300 0
140 20250219 165900 15531765050 42300 42300 42300 42300 0
141 20250219 165800 15531765050 42300 42300 42300 42300 0
142 20250219 165700 15531765050 42300 42300 42300 42300 0
143 20250219 165600 15531765050 42300 42300 42300 42300 0
144 20250219 165500 15531765050 42300 42300 42300 42300 0
145 20250219 165400 15531765050 42300 42300 42300 42300 0
146 20250219 165300 15531765050 42300 42300 42300 42300 0
147 20250219 165200 15531765050 42300 42300 42300 42300 0
148 20250219 165100 15531765050 42300 42300 42300 42300 0
149 20250219 165000 15531765050 42300 42300 42300 42300 0
150 20250219 164900 15531765050 42300 42300 42300 42300 0
151 20250219 164800 15531765050 42300 42300 42300 42300 0
152 20250219 164700 15531765050 42300 42300 42300 42300 6757
153 20250219 164600 15531765050 42300 42300 42300 42300 0
154 20250219 164500 15531765050 42300 42300 42300 42300 0
155 20250219 164400 15531765050 42300 42300 42300 42300 0
156 20250219 164300 15531765050 42300 42300 42300 42300 0
157 20250219 164200 15531765050 42300 42300 42300 42300 0
158 20250219 164100 15531765050 42300 42300 42300 42300 0
159 20250219 164000 15531765050 42300 42300 42300 42300 0
160 20250219 163900 15531765050 42300 42300 42300 42300 0
161 20250219 163800 15531765050 42300 42300 42300 42300 0
162 20250219 163700 15531765050 42300 42300 42300 42300 0
163 20250219 163600 15531765050 42300 42300 42300 42300 0
164 20250219 163500 15531765050 42300 42300 42300 42300 0
165 20250219 163400 15531765050 42300 42300 42300 42300 0
166 20250219 163300 15531765050 42300 42300 42300 42300 0
167 20250219 163200 15531765050 42300 42300 42300 42300 0
168 20250219 163100 15531765050 42300 42300 42300 42300 0
169 20250219 163000 15531765050 42300 42300 42300 42300 0
170 20250219 162900 15531765050 42300 42300 42300 42300 0
171 20250219 162800 15531765050 42300 42300 42300 42300 0
172 20250219 162700 15531765050 42300 42300 42300 42300 0
173 20250219 162600 15531765050 42300 42300 42300 42300 0
174 20250219 162500 15531765050 42300 42300 42300 42300 0
175 20250219 162400 15531765050 42300 42300 42300 42300 0
176 20250219 162300 15531765050 42300 42300 42300 42300 0
177 20250219 162200 15531765050 42300 42300 42300 42300 0
178 20250219 162100 15531765050 42300 42300 42300 42300 0
179 20250219 162000 15531765050 42300 42300 42300 42300 0
180 20250219 161900 15531765050 42300 42300 42300 42300 0
181 20250219 161800 15531765050 42300 42300 42300 42300 0
182 20250219 161700 15531765050 42300 42300 42300 42300 6757
183 20250219 161600 15531765050 42300 42300 42300 42300 0
184 20250219 161500 15531765050 42300 42300 42300 42300 0
185 20250219 161400 15531765050 42300 42300 42300 42300 0
186 20250219 161300 15531765050 42300 42300 42300 42300 0
187 20250219 161200 15531765050 42300 42300 42300 42300 0
188 20250219 161100 15531765050 42300 42300 42300 42300 0
189 20250219 161000 15531765050 42300 42300 42300 42300 0
190 20250219 160900 15531765050 42300 42300 42300 42300 0
191 20250219 160800 15531765050 42300 42300 42300 42300 0
192 20250219 160700 15531765050 42300 42300 42300 42300 0
193 20250219 160600 15531765050 42300 42300 42300 42300 0
194 20250219 160500 15531765050 42300 42300 42300 42300 0
195 20250219 160400 15531765050 42300 42300 42300 42300 0
196 20250219 160300 15531765050 42300 42300 42300 42300 0
197 20250219 160200 15531765050 42300 42300 42300 42300 0
198 20250219 160100 15531765050 42300 42300 42300 42300 0
199 20250219 160000 15531765050 42300 42300 42300 42300 0
200 20250219 155900 15531765050 42300 42300 42300 42300 0
201 20250219 155800 15531765050 42300 42300 42300 42300 0
202 20250219 155700 15531765050 42300 42300 42300 42300 0
203 20250219 155600 15531765050 42300 42300 42300 42300 0
204 20250219 155500 15531765050 42300 42300 42300 42300 0
205 20250219 155400 15531765050 42300 42300 42300 42300 0
206 20250219 155300 15531765050 42300 42300 42300 42300 0
207 20250219 155200 15531765050 42300 42300 42300 42300 0
208 20250219 155100 15531765050 42300 42300 42300 42300 0
209 20250219 155000 15531765050 42300 42300 42300 42300 0
210 20250219 154900 15531765050 42300 42300 42300 42300 0
211 20250219 154800 15531765050 42300 42300 42300 42300 0
212 20250219 154700 15531765050 42300 42300 42300 42300 6757
213 20250219 154600 15531765050 42300 42300 42300 42300 0
214 20250219 154500 15531765050 42300 42300 42300 42300 0
215 20250219 154400 15531765050 42300 42300 42300 42300 0
216 20250219 154300 15531765050 42300 42300 42300 42300 0
217 20250219 154200 15531765050 42300 42300 42300 42300 0
218 20250219 154100 15531765050 42300 42300 42300 42300 0
219 20250219 154000 15531765050 42300 42300 42300 42300 0
220 20250219 153900 15531765050 42300 42300 42300 42300 0
221 20250219 153800 15531765050 42300 42300 42300 42300 0
222 20250219 153700 15531765050 42300 42300 42300 42300 0
223 20250219 153600 15531765050 42300 42300 42300 42300 0
224 20250219 153500 15531765050 42300 42300 42300 42300 0
225 20250219 153400 15531765050 42300 42300 42300 42300 0
226 20250219 153300 15531765050 42300 42300 42300 42300 0
227 20250219 153200 15531765050 42300 42300 42300 42300 0
228 20250219 153100 15531765050 42300 42300 42300 42300 0
229 20250219 153000 15531765050 42300 42300 42300 42300 6757
230 20250219 152900 15245943950 42300 42300 42300 42300 0
231 20250219 152800 15245943950 42300 42300 42300 42300 0
232 20250219 152700 15245943950 42300 42300 42300 42300 0
233 20250219 152600 15245943950 42300 42300 42300 42300 0
234 20250219 152500 15245943950 42300 42300 42300 42300 0
235 20250219 152400 15245943950 42300 42300 42300 42300 0
236 20250219 152300 15245943950 42300 42300 42300 42300 0
237 20250219 152200 15245943950 42300 42300 42300 42300 0
238 20250219 152100 15245943950 42300 42300 42300 42300 0
239 20250219 152000 15245943950 42300 42300 42300 42300 0
240 20250219 151900 15245943950 42300 42300 42350 42250 3027
241 20250219 151800 15117939650 42300 42300 42350 42300 3926
242 20250219 151700 14951715550 42300 42350 42350 42300 841
243 20250219 151600 14916132950 42300 42350 42400 42300 768
244 20250219 151500 14883614350 42350 42350 42400 42350 261
245 20250219 151400 14872559850 42400 42400 42400 42350 277
246 20250219 151300 14860824550 42400 42350 42400 42350 610
247 20250219 151200 14834977000 42350 42350 42400 42350 667
248 20250219 151100 14806701000 42350 42400 42450 42350 320
249 20250219 151000 14793136700 42400 42300 42400 42300 526
250 20250219 150900 14770834700 42400 42350 42400 42300 478
251 20250219 150800 14750585950 42350 42300 42350 42300 226
252 20250219 150700 14741022950 42300 42250 42300 42200 2185
253 20250219 150600 14648653550 42300 42250 42300 42250 85
254 20250219 150500 14645062250 42250 42250 42250 42200 837
255 20250219 150400 14609699550 42250 42250 42300 42200 960
256 20250219 150300 14569137900 42300 42250 42300 42250 174
257 20250219 150200 14561784900 42250 42250 42300 42250 977
258 20250219 150100 14520495350 42250 42300 42300 42250 994
259 20250219 150000 14478487600 42300 42300 42300 42250 1567
260 20250219 145900 14412260500 42250 42300 42350 42250 3507
261 20250219 145800 14264057400 42300 42300 42350 42300 926
262 20250219 145700 14224883500 42300 42350 42350 42250 5801
263 20250219 145600 13979386700 42350 42400 42450 42350 1914
264 20250219 145500 13898233050 42400 42450 42450 42400 708
265 20250219 145400 13868187050 42450 42450 42450 42400 91
266 20250219 145300 13864324600 42450 42450 42450 42450 104
267 20250219 145200 13859909800 42450 42400 42450 42400 242
268 20250219 145100 13849648350 42450 42400 42450 42400 564
269 20250219 145000 13825733700 42400 42450 42450 42400 1041
270 20250219 144900 13781592550 42450 42450 42450 42400 452
271 20250219 144800 13762427650 42400 42400 42450 42400 642
272 20250219 144700 13735204850 42450 42450 42450 42400 444
273 20250219 144600 13716378950 42400 42450 42450 42400 380
274 20250219 144500 13700259150 42450 42400 42450 42400 287
275 20250219 144400 13688080800 42450 42400 42450 42400 208
276 20250219 144300 13679259050 42450 42450 42450 42400 2582
277 20250219 144200 13569753150 42450 42450 42450 42400 671
278 20250219 144100 13541301200 42400 42450 42450 42400 492
279 20250219 144000 13520417800 42450 42450 42450 42450 1118
280 20250219 143900 13472958700 42450 42500 42500 42450 179
281 20250219 143800 13465358650 42500 42500 42500 42450 542
282 20250219 143700 13442323700 42500 42500 42500 42500 61
283 20250219 143600 13439731200 42450 42450 42500 42450 131
284 20250219 143500 13434164350 42450 42450 42500 42450 124
285 20250219 143400 13428900350 42450 42450 42500 42450 361
286 20250219 143300 13413575750 42450 42450 42500 42450 268
287 20250219 143200 13402195100 42450 42400 42450 42400 119
288 20250219 143100 13397144300 42450 42550 42550 42400 5215
289 20250219 143000 13175745250 42550 42550 42550 42500 110
290 20250219 142900 13171066600 42500 42500 42550 42500 1598
291 20250219 142800 13103151550 42500 42550 42550 42500 85
292 20250219 142700 13099536200 42550 42550 42550 42550 35
293 20250219 142600 13098046950 42550 42550 42550 42500 341
294 20250219 142500 13083537900 42500 42500 42550 42500 480
295 20250219 142400 13063122600 42500 42500 42500 42500 220
296 20250219 142300 13053772600 42500 42500 42500 42450 983
297 20250219 142200 13012022550 42450 42450 42500 42450 509
298 20250219 142100 12990398300 42450 42550 42550 42450 438
299 20250219 142000 12971784250 42550 42600 42600 42500 170
300 20250219 141900 12964552700 42600 42550 42650 42400 2205
301 20250219 141800 12871018900 42550 42700 42750 42400 37057
302 20250219 141700 11295524700 42700 42700 42750 42700 832
303 20250219 141600 11259998150 42700 42650 42700 42650 520
304 20250219 141500 11237818600 42650 42700 42700 42650 407
305 20250219 141400 11220459900 42700 42650 42700 42650 112
306 20250219 141300 11215677700 42700 42650 42700 42650 91
307 20250219 141200 11211795100 42700 42700 42700 42650 2620
308 20250219 141100 11100021400 42700 42700 42700 42650 921
309 20250219 141000 11060706300 42700 42700 42700 42700 424
310 20250219 140900 11042601500 42700 42750 42750 42700 241
311 20250219 140800 11032305850 42750 42750 42750 42750 29
312 20250219 140700 11031066100 42750 42700 42750 42650 593
313 20250219 140600 11005748550 42700 42700 42700 42650 337
314 20250219 140500 10991363050 42700 42700 42700 42650 298
315 20250219 140400 10978640550 42700 42700 42700 42700 564
316 20250219 140300 10954557750 42700 42700 42750 42700 464
317 20250219 140200 10934744750 42700 42750 42750 42700 596
318 20250219 140100 10909294850 42750 42700 42750 42700 453
319 20250219 140000 10889951400 42700 42750 42750 42700 48
320 20250219 135900 10887901750 42750 42700 42750 42700 512
321 20250219 135800 10866023650 42700 42750 42750 42700 342
322 20250219 135700 10851414350 42750 42750 42750 42700 49
323 20250219 135600 10849320350 42750 42700 42750 42700 52
324 20250219 135500 10847097700 42700 42700 42750 42700 188
325 20250219 135400 10839063850 42700 42700 42700 42700 59
326 20250219 135300 10836544550 42750 42750 42750 42700 117
327 20250219 135200 10831544250 42750 42750 42750 42700 42
328 20250219 135100 10829749200 42750 42750 42750 42700 274
329 20250219 135000 10818047750 42750 42750 42750 42750 59
330 20250219 134900 10815525500 42750 42750 42750 42750 57
331 20250219 134800 10813088750 42700 42750 42750 42700 260
332 20250219 134700 10801986700 42700 42700 42700 42650 1420
333 20250219 134600 10741353750 42750 42700 42750 42700 394
334 20250219 134500 10724516750 42700 42700 42750 42700 179
335 20250219 134400 10716872800 42700 42750 42750 42700 164
336 20250219 134300 10709866900 42700 42700 42750 42700 132
337 20250219 134200 10704230250 42700 42700 42750 42700 124
338 20250219 134100 10698933400 42750 42700 42750 42700 335
339 20250219 134000 10684618550 42700 42700 42750 42700 632
340 20250219 133900 10657608200 42700 42700 42700 42700 528
341 20250219 133800 10635062600 42750 42700 42750 42700 36
342 20250219 133700 10633524800 42750 42700 42750 42700 12
343 20250219 133600 10633012300 42700 42700 42750 42700 1108
344 20250219 133500 10585700600 42700 42700 42750 42700 121
345 20250219 133400 10580533350 42700 42750 42750 42700 30
346 20250219 133300 10579251000 42750 42700 42750 42700 76
347 20250219 133200 10576004900 42750 42750 42750 42700 72
348 20250219 133100 10572929750 42700 42700 42750 42700 496
349 20250219 133000 10551750450 42750 42750 42750 42700 353
350 20250219 132900 10536664200 42700 42700 42700 42700 567
351 20250219 132800 10512453300 42700 42650 42700 42600 4936
352 20250219 132700 10302047800 42650 42750 42750 42650 6564
353 20250219 132600 10021951250 42700 42800 42850 42700 3051
354 20250219 132500 9891511250 42800 42850 42850 42800 2083
355 20250219 132400 9802332700 42900 42900 42900 42850 50
356 20250219 132300 9800189550 42850 42950 42950 42850 79
357 20250219 132200 9796802150 42850 42900 42950 42850 1583
358 20250219 132100 9728930850 42900 42900 42900 42850 49
359 20250219 132000 9726828850 42900 42850 42900 42850 137
360 20250219 131900 9720954050 42900 42900 42950 42850 420
361 20250219 131800 9702936500 42900 42950 42950 42900 332
362 20250219 131700 9688693600 42900 42950 42950 42900 402
363 20250219 131600 9671435550 42950 42950 42950 42950 313
364 20250219 131500 9657992200 42950 42950 42950 42950 18
365 20250219 131400 9657219100 42900 42900 42950 42900 123
366 20250219 131300 9651942300 42950 42900 42950 42900 39
367 20250219 131200 9650269000 42900 42950 42950 42900 399
368 20250219 131100 9633138000 42900 42950 42950 42900 132
369 20250219 131000 9627472100 42950 42950 42950 42950 60
370 20250219 130900 9624895100 42950 42950 42950 42900 287
371 20250219 130800 9612577350 42950 43000 43000 42950 109
372 20250219 130700 9607895650 43000 42950 43000 42950 60
373 20250219 130600 9605318050 42950 42900 42950 42900 715
374 20250219 130500 9574608850 42950 42950 42950 42900 31
375 20250219 130400 9573278000 42900 42900 42950 42850 165
376 20250219 130300 9566199050 42900 42900 42900 42900 10
377 20250219 130200 9565770050 42850 42900 42900 42850 520
378 20250219 130100 9543463550 42900 42850 42900 42850 275
379 20250219 130000 9531678700 42850 42850 42850 42850 11
380 20250219 125900 9531207350 42850 42900 42900 42850 214
381 20250219 125800 9522036000 42900 42850 42900 42850 722
382 20250219 125700 9491077050 42850 42800 42850 42800 329
383 20250219 125600 9476981850 42850 42800 42850 42800 339
384 20250219 125500 9462461150 42800 42850 42900 42800 222
385 20250219 125400 9452948600 42850 42850 42850 42850 181
386 20250219 125300 9445192750 42850 42800 42850 42800 263
387 20250219 125200 9433926850 42800 42800 42850 42800 240
388 20250219 125100 9423653900 42800 42800 42800 42800 89
389 20250219 125000 9419844700 42800 42800 42800 42750 154
390 20250219 124900 9413257400 42800 42800 42800 42750 186
391 20250219 124800 9405298400 42800 42800 42800 42800 156
392 20250219 124700 9398621600 42750 42850 42850 42750 1997
393 20250219 124600 9313152850 42800 42850 42850 42800 214
394 20250219 124500 9303993050 42850 42850 42850 42800 315
395 20250219 124400 9290509350 42800 42950 42950 42800 1313
396 20250219 124300 9234252300 42850 42900 42900 42850 22
397 20250219 124200 9233309250 42850 42850 42850 42850 191
398 20250219 124100 9225124900 42850 42900 42900 42850 1103
399 20250219 124000 9177807450 42900 42900 42950 42900 185
400 20250219 123900 9169865900 42900 42900 42950 42900 137
401 20250219 123800 9163988550 42900 42950 42950 42900 289
402 20250219 123700 9151589700 42900 42900 42950 42900 280
403 20250219 123600 9139575150 42900 42950 42950 42900 100
404 20250219 123500 9135284200 42900 42900 42900 42900 30
405 20250219 123400 9133997200 42900 42950 42950 42900 190
406 20250219 123300 9125846150 42950 42900 42950 42900 78
407 20250219 123200 9122498600 42900 42900 42900 42900 39
408 20250219 123100 9120825500 42900 42950 42950 42900 586
409 20250219 123000 9095681050 42900 42900 42950 42900 172
410 20250219 122900 9088302200 42850 42900 42900 42850 121
411 20250219 122800 9083113600 42900 42900 43000 42900 849
412 20250219 122700 9046691100 42900 42900 42900 42900 15
413 20250219 122600 9046047600 42900 42950 43000 42900 211
414 20250219 122500 9036989700 42950 42900 42950 42900 271
415 20250219 122400 9025359500 42950 42900 42950 42900 75
416 20250219 122300 9022140950 42900 42950 42950 42900 332
417 20250219 122200 9007886850 42950 42900 42950 42900 193
418 20250219 122100 8999597600 42900 42950 42950 42900 916
419 20250219 122000 8960262250 43000 42950 43000 42950 68
420 20250219 121900 8957340250 42950 42950 43000 42950 207
421 20250219 121800 8948449150 42950 43000 43000 42950 34
422 20250219 121700 8946988500 42950 42950 42950 42950 146
423 20250219 121600 8940717800 43000 43000 43000 43000 66
424 20250219 121500 8937879800 43000 43000 43000 43000 246
425 20250219 121400 8927301800 43000 43000 43000 43000 1123
426 20250219 121300 8879012800 43000 43000 43000 43000 186
427 20250219 121200 8871014800 43000 43050 43050 43000 234
428 20250219 121100 8860952700 43000 43000 43000 43000 41
429 20250219 121000 8859189700 43000 43000 43000 42950 268
430 20250219 120900 8847665850 43000 43000 43050 43000 72
431 20250219 120800 8844569150 43050 43000 43050 43000 879
432 20250219 120700 8806766550 43000 43000 43000 43000 566
433 20250219 120600 8782428550 43050 43050 43050 43050 15
434 20250219 120500 8781782800 43050 43050 43100 43000 54
435 20250219 120400 8779458000 43050 43100 43100 43000 2631
436 20250219 120300 8666202650 43050 43050 43100 43050 388
437 20250219 120200 8649485950 43100 43050 43100 43050 336
438 20250219 120100 8635019500 43050 43000 43050 43000 192
439 20250219 120000 8626754150 43000 43050 43050 43000 41
440 20250219 115900 8624989850 43050 43050 43050 43000 679
441 20250219 115800 8595766500 43050 43050 43050 43050 26
442 20250219 115700 8594647200 43000 43000 43000 43000 10
443 20250219 115600 8594217200 43000 43050 43050 43000 166
444 20250219 115500 8587073050 43050 43050 43050 43050 72
445 20250219 115400 8583973450 43050 43050 43050 43000 123
446 20250219 115300 8578678800 43050 43050 43050 43050 99
447 20250219 115200 8574416850 43050 43000 43050 43000 70
448 20250219 115100 8571405950 43000 43050 43050 43000 300
449 20250219 115000 8558501800 43050 43050 43050 43050 57
450 20250219 114900 8556047950 43050 43050 43100 43050 45
451 20250219 114800 8554110600 43050 43100 43100 43050 240
452 20250219 114700 8543776700 43100 43050 43100 43000 231
453 20250219 114600 8533825000 43050 43000 43050 43000 1505
454 20250219 114500 8469063900 43000 43000 43050 42950 154
455 20250219 114400 8462442050 43050 43050 43050 43000 685
456 20250219 114300 8432983900 43000 43000 43000 43000 242
457 20250219 114200 8422577900 43050 43050 43050 43050 150
458 20250219 114100 8416120400 43000 43050 43050 43000 60
459 20250219 114000 8413537450 43050 43050 43050 43000 250
460 20250219 113900 8402776500 43050 43000 43050 43000 285
461 20250219 113800 8390509400 43000 43050 43050 43000 314
462 20250219 113700 8376994700 43050 43100 43100 43050 410
463 20250219 113600 8359343200 43100 43000 43100 43000 538
464 20250219 113500 8336175100 43050 43050 43050 43050 17
465 20250219 113400 8335443250 43050 43050 43050 43000 260
466 20250219 113300 8324255250 43050 43050 43050 43000 212
467 20250219 113200 8315128700 43050 43100 43100 43050 434
468 20250219 113100 8296442300 43100 43050 43100 43050 1010
469 20250219 113000 8252957400 43050 43050 43100 43050 1140
470 20250219 112900 8203879850 43050 43000 43050 42950 369
471 20250219 112800 8188012650 43050 43000 43050 42950 779
472 20250219 112700 8154514250 43000 43000 43000 43000 176
473 20250219 112600 8146946250 43000 43000 43000 43000 3
474 20250219 112500 8146817250 42950 42950 43000 42950 1114
475 20250219 112400 8098970550 42950 42900 42950 42900 86
476 20250219 112300 8095281050 42900 42900 42900 42900 29
477 20250219 112200 8094036950 42950 42900 42950 42900 449
478 20250219 112100 8074774500 42900 42900 42900 42900 74
479 20250219 112000 8071599900 42900 42900 42900 42900 81
480 20250219 111900 8068125000 42900 42850 42900 42850 62
481 20250219 111800 8065466950 42900 42900 42900 42850 5
482 20250219 111700 8065252550 42900 42900 42950 42850 220
483 20250219 111600 8055814000 42900 42950 42950 42900 128
484 20250219 111500 8050321900 42950 42900 42950 42900 108
485 20250219 111400 8045686050 42900 42950 42950 42900 92
486 20250219 111300 8041739000 42950 42950 42950 42900 130
487 20250219 111200 8036156750 42900 42950 42950 42900 116
488 20250219 111100 8031176050 42950 42950 43000 42950 327
489 20250219 111000 8017131200 42950 43000 43000 42950 93
490 20250219 110900 8013132250 43000 43000 43000 42950 116
491 20250219 110800 8008148050 43000 43000 43000 42950 719
492 20250219 110700 7977241050 43000 43050 43050 43000 1267
493 20250219 110600 7922718550 43000 42950 43000 42950 1764
494 20250219 110500 7846875600 42950 42900 42950 42900 1310
495 20250219 110400 7790615250 42950 42800 42950 42800 1727
496 20250219 110300 7716588650 42800 42800 42800 42750 493
497 20250219 110200 7695488600 42750 42800 42800 42750 218
498 20250219 110100 7686163100 42800 42750 42800 42750 181
499 20250219 110000 7678416750 42750 42800 42800 42750 183
500 20250219 105900 7670584600 42750 42800 42800 42750 387
501 20250219 105800 7654034950 42800 42800 42800 42800 40
502 20250219 105700 7652322950 42800 42800 42800 42750 105
503 20250219 105600 7647829900 42800 42750 42800 42750 326
504 20250219 105500 7633892250 42750 42750 42750 42750 193
505 20250219 105400 7625641500 42750 42800 42800 42750 270
506 20250219 105300 7614095750 42800 42800 42800 42750 1342
507 20250219 105200 7556669200 42800 42800 42800 42750 42
508 20250219 105100 7554872100 42800 42800 42800 42800 888
509 20250219 105000 7516865700 42800 42850 42850 42800 933
510 20250219 104900 7476928250 42800 42800 42850 42800 597
511 20250219 104800 7451376450 42800 42800 42850 42800 239
512 20250219 104700 7441146750 42800 42750 42800 42750 58
513 20250219 104600 7438665850 42800 42800 42800 42800 669
514 20250219 104500 7410032650 42800 42750 42800 42750 31
515 20250219 104400 7408706750 42750 42750 42800 42750 248
516 20250219 104300 7398104200 42750 42800 42800 42750 799
517 20250219 104200 7363946550 42800 42750 42800 42750 434
518 20250219 104100 7345378400 42800 42800 42850 42750 316
519 20250219 104000 7331853950 42800 42850 42850 42800 234
520 20250219 103900 7321838100 42850 42850 42850 42800 85
521 20250219 103800 7318196850 42850 42800 42850 42800 389
522 20250219 103700 7301531200 42800 42750 42800 42750 866
523 20250219 103600 7264477800 42750 42750 42750 42750 298
524 20250219 103500 7251738300 42750 42750 42800 42700 111
525 20250219 103400 7246988500 42700 42700 42800 42650 1810
526 20250219 103300 7169653250 42700 42650 42700 42600 1541
527 20250219 103200 7103978050 42650 42650 42700 42650 793
528 20250219 103100 7070156550 42650 42650 42700 42600 479
529 20250219 103000 7049723000 42600 42650 42650 42600 539
530 20250219 102900 7026752800 42650 42650 42650 42600 761
531 20250219 102800 6994302650 42650 42650 42650 42600 1341
532 20250219 102700 6937129650 42650 42650 42650 42600 1157
533 20250219 102600 6887787750 42650 42650 42650 42600 288
534 20250219 102500 6875504800 42650 42650 42650 42600 632
535 20250219 102400 6848562650 42650 42650 42650 42600 1933
536 20250219 102300 6766163700 42650 42650 42650 42600 1658
537 20250219 102200 6695499750 42650 42700 42700 42600 4568
538 20250219 102100 6500691850 42700 42750 42800 42650 5031
539 20250219 102000 6285848800 42750 42750 42800 42750 1083
540 20250219 101900 6239550400 42750 42800 42800 42750 1788
541 20250219 101800 6163113250 42750 42850 42850 42750 2007
542 20250219 101700 6077234250 42800 42850 42850 42800 1240
543 20250219 101600 6024161600 42800 42900 42900 42800 1620
544 20250219 101500 5954735950 42900 42900 42900 42850 1349
545 20250219 101400 5896925000 42900 42900 42900 42850 45
546 20250219 101300 5894994750 42850 42950 42950 42850 706
547 20250219 101200 5864708600 42900 42950 42950 42900 204
548 20250219 101100 5855956900 42950 42900 42950 42850 308
549 20250219 101000 5842745300 42900 42850 42900 42850 39
550 20250219 100900 5841072700 42850 42950 42950 42850 279
551 20250219 100800 5829107700 42850 42950 42950 42850 973
552 20250219 100700 5787382500 42900 42950 42950 42900 82
553 20250219 100600 5783864600 42900 42950 42950 42900 1259
554 20250219 100500 5729839900 42950 42900 42950 42900 338
555 20250219 100400 5715336200 42950 42950 42950 42950 185
556 20250219 100300 5707390450 42950 42950 42950 42900 636
557 20250219 100200 5680078250 42900 42900 42950 42900 520
558 20250219 100100 5657763650 42900 42900 42900 42900 317
559 20250219 100000 5644164350 42900 43000 43000 42900 524
560 20250219 095900 5621663900 43000 42900 43000 42850 1610
561 20250219 095800 5552556700 42900 42950 43000 42900 428
562 20250219 095700 5534186200 42950 43000 43000 42900 245
563 20250219 095600 5523665450 43000 43000 43000 42900 410
564 20250219 095500 5506050550 42950 43000 43050 42900 1626
565 20250219 095400 5436178700 43050 43050 43050 43000 1231
566 20250219 095300 5383185400 43050 43100 43100 43050 585
567 20250219 095200 5357987600 43100 43100 43100 43100 220
568 20250219 095100 5348505600 43150 43100 43150 43050 1267
569 20250219 095000 5293883550 43150 43100 43150 43100 306
570 20250219 094900 5280693650 43100 43050 43150 43050 2712
571 20250219 094800 5163716500 43050 43100 43100 43000 1712
572 20250219 094700 5089976900 43100 43150 43150 43100 522
573 20250219 094600 5067467950 43150 43100 43200 43000 1168
574 20250219 094500 5017137600 43100 42950 43100 42950 3168
575 20250219 094400 4880849450 43000 42950 43000 42900 1011
576 20250219 094300 4837427750 42950 42850 42950 42850 440
577 20250219 094200 4818541650 42900 42900 42900 42800 1664
578 20250219 094100 4747232850 42800 42900 42900 42800 664
579 20250219 094000 4718789950 42900 42850 42900 42850 433
580 20250219 093900 4700230050 42900 42900 42900 42850 805
581 20250219 093800 4665732050 42850 42900 42900 42850 112
582 20250219 093700 4660930100 42900 42900 42950 42900 410
583 20250219 093600 4643340550 42900 43000 43000 42900 1390
584 20250219 093500 4583616900 42950 43000 43050 42950 630
585 20250219 093400 4556538850 43000 42900 43000 42900 642
586 20250219 093300 4528958750 42950 42900 42950 42900 277
587 20250219 093200 4517074450 42900 42800 42900 42750 1915
588 20250219 093100 4435016600 42800 42850 42850 42800 1470
589 20250219 093000 4372100050 42850 42800 42850 42800 207
590 20250219 092900 4363231550 42800 42800 42850 42800 1230
591 20250219 092800 4310586550 42800 42850 42900 42800 839
592 20250219 092700 4274636900 42900 42900 42900 42850 682
593 20250219 092600 4245399150 42950 42950 43000 42850 541
594 20250219 092500 4222157100 42950 42900 42950 42850 408
595 20250219 092400 4204668450 42850 42700 42850 42650 2921
596 20250219 092300 4079816150 42650 42650 42700 42650 2425
597 20250219 092200 3976344350 42750 42850 42850 42650 3305
598 20250219 092100 3834983100 42800 42950 42950 42800 3064
599 20250219 092000 3703701400 42950 43050 43050 42900 2753
600 20250219 091900 3585518450 43000 43100 43150 42950 3343
601 20250219 091800 3441608600 43150 43050 43150 43050 1895
602 20250219 091700 3359960100 43100 43100 43100 43050 622
603 20250219 091600 3333168100 43100 43050 43150 43050 574
604 20250219 091500 3308448100 43100 43050 43150 43050 836
605 20250219 091400 3272415750 43100 43100 43150 43050 686
606 20250219 091300 3242854300 43100 43000 43100 42950 4555
607 20250219 091200 3046805050 43000 43050 43100 43000 5064
608 20250219 091100 2828884400 43100 43100 43200 43050 4177
609 20250219 091000 2648812800 43150 43300 43300 43100 8544
610 20250219 090900 2279686750 43300 43400 43400 43250 4888
611 20250219 090800 2067981150 43350 43350 43450 43350 1498
612 20250219 090700 2002981100 43350 43400 43450 43350 1520
613 20250219 090600 1937019200 43400 43400 43500 43350 1003
614 20250219 090500 1893497350 43400 43350 43450 43300 1734
615 20250219 090400 1818247050 43350 43350 43400 43300 1185
616 20250219 090300 1766898450 43350 43400 43400 43250 1193
617 20250219 090200 1715247450 43250 43250 43500 43200 8673
618 20250219 090100 1339720150 43350 43750 43750 43250 11899
619 20250219 090000 822822250 43800 43500 43950 43500 18830