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

696
160190/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203400,15283434200,39000,39000,39000,39000,5925
20250219,203300,15283434200,39000,39000,39000,39000,0
20250219,203200,15283434200,39000,39000,39000,39000,0
20250219,203100,15283434200,39000,39000,39000,39000,0
20250219,203000,15283434200,39000,39000,39000,39000,0
20250219,202900,15283434200,39000,39000,39000,39000,0
20250219,202800,15283434200,39000,39000,39000,39000,0
20250219,202700,15283434200,39000,39000,39000,39000,0
20250219,202600,15283434200,39000,39000,39000,39000,0
20250219,202500,15283434200,39000,39000,39000,39000,0
20250219,202400,15283434200,39000,39000,39000,39000,0
20250219,202300,15283434200,39000,39000,39000,39000,0
20250219,202200,15283434200,39000,39000,39000,39000,0
20250219,202100,15283434200,39000,39000,39000,39000,0
20250219,202000,15283434200,39000,39000,39000,39000,0
20250219,201900,15283434200,39000,39000,39000,39000,0
20250219,201800,15283434200,39000,39000,39000,39000,0
20250219,201700,15283434200,39000,39000,39000,39000,0
20250219,201600,15283434200,39000,39000,39000,39000,0
20250219,201500,15283434200,39000,39000,39000,39000,0
20250219,201400,15283434200,39000,39000,39000,39000,0
20250219,201300,15283434200,39000,39000,39000,39000,0
20250219,201200,15283434200,39000,39000,39000,39000,0
20250219,201100,15283434200,39000,39000,39000,39000,0
20250219,201000,15283434200,39000,39000,39000,39000,0
20250219,200900,15283434200,39000,39000,39000,39000,0
20250219,200800,15283434200,39000,39000,39000,39000,0
20250219,200700,15283434200,39000,39000,39000,39000,0
20250219,200600,15283434200,39000,39000,39000,39000,0
20250219,200500,15283434200,39000,39000,39000,39000,0
20250219,200400,15283434200,39000,39000,39000,39000,5925
20250219,200300,15283434200,39000,39000,39000,39000,0
20250219,200200,15283434200,39000,39000,39000,39000,0
20250219,200100,15283434200,39000,39000,39000,39000,0
20250219,200000,15283434200,39000,39000,39000,39000,0
20250219,195900,15283434200,39000,39000,39000,39000,0
20250219,195800,15283434200,39000,39000,39000,39000,0
20250219,195700,15283434200,39000,39000,39000,39000,0
20250219,195600,15283434200,39000,39000,39000,39000,0
20250219,195500,15283434200,39000,39000,39000,39000,0
20250219,195400,15283434200,39000,39000,39000,39000,0
20250219,195300,15283434200,39000,39000,39000,39000,0
20250219,195200,15283434200,39000,39000,39000,39000,0
20250219,195100,15283434200,39000,39000,39000,39000,0
20250219,195000,15283434200,39000,39000,39000,39000,0
20250219,194900,15283434200,39000,39000,39000,39000,0
20250219,194800,15283434200,39000,39000,39000,39000,0
20250219,194700,15283434200,39000,39000,39000,39000,0
20250219,194600,15283434200,39000,39000,39000,39000,0
20250219,194500,15283434200,39000,39000,39000,39000,0
20250219,194400,15283434200,39000,39000,39000,39000,0
20250219,194300,15283434200,39000,39000,39000,39000,0
20250219,194200,15283434200,39000,39000,39000,39000,0
20250219,194100,15283434200,39000,39000,39000,39000,0
20250219,194000,15283434200,39000,39000,39000,39000,0
20250219,193900,15283434200,39000,39000,39000,39000,0
20250219,193800,15283434200,39000,39000,39000,39000,0
20250219,193700,15283434200,39000,39000,39000,39000,0
20250219,193600,15283434200,39000,39000,39000,39000,0
20250219,193500,15283434200,39000,39000,39000,39000,0
20250219,193400,15283434200,39000,39000,39000,39000,5925
20250219,193300,15283434200,39000,39000,39000,39000,0
20250219,193200,15283434200,39000,39000,39000,39000,0
20250219,193100,15283434200,39000,39000,39000,39000,0
20250219,193000,15283434200,39000,39000,39000,39000,0
20250219,192900,15283434200,39000,39000,39000,39000,0
20250219,192800,15283434200,39000,39000,39000,39000,0
20250219,192700,15283434200,39000,39000,39000,39000,0
20250219,192600,15283434200,39000,39000,39000,39000,0
20250219,192500,15283434200,39000,39000,39000,39000,0
20250219,192400,15283434200,39000,39000,39000,39000,0
20250219,192300,15283434200,39000,39000,39000,39000,0
20250219,192200,15283434200,39000,39000,39000,39000,0
20250219,192100,15283434200,39000,39000,39000,39000,0
20250219,192000,15283434200,39000,39000,39000,39000,0
20250219,191900,15283434200,39000,39000,39000,39000,0
20250219,191800,15283434200,39000,39000,39000,39000,0
20250219,191700,15283434200,39000,39000,39000,39000,0
20250219,191600,15283434200,39000,39000,39000,39000,0
20250219,191500,15283434200,39000,39000,39000,39000,0
20250219,191400,15283434200,39000,39000,39000,39000,0
20250219,191300,15283434200,39000,39000,39000,39000,0
20250219,191200,15283434200,39000,39000,39000,39000,0
20250219,191100,15283434200,39000,39000,39000,39000,0
20250219,191000,15283434200,39000,39000,39000,39000,0
20250219,190900,15283434200,39000,39000,39000,39000,0
20250219,190800,15283434200,39000,39000,39000,39000,0
20250219,190700,15283434200,39000,39000,39000,39000,0
20250219,190600,15283434200,39000,39000,39000,39000,0
20250219,190500,15283434200,39000,39000,39000,39000,0
20250219,190400,15283434200,39000,39000,39000,39000,5925
20250219,190300,15283434200,39000,39000,39000,39000,0
20250219,190200,15283434200,39000,39000,39000,39000,0
20250219,190100,15283434200,39000,39000,39000,39000,0
20250219,190000,15283434200,39000,39000,39000,39000,0
20250219,185900,15283434200,39000,39000,39000,39000,0
20250219,185800,15283434200,39000,39000,39000,39000,0
20250219,185700,15283434200,39000,39000,39000,39000,0
20250219,185600,15283434200,39000,39000,39000,39000,0
20250219,185500,15283434200,39000,39000,39000,39000,0
20250219,185400,15283434200,39000,39000,39000,39000,0
20250219,185300,15283434200,39000,39000,39000,39000,0
20250219,185200,15283434200,39000,39000,39000,39000,0
20250219,185100,15283434200,39000,39000,39000,39000,0
20250219,185000,15283434200,39000,39000,39000,39000,0
20250219,184900,15283434200,39000,39000,39000,39000,0
20250219,184800,15283434200,39000,39000,39000,39000,0
20250219,184700,15283434200,39000,39000,39000,39000,0
20250219,184600,15283434200,39000,39000,39000,39000,0
20250219,184500,15283434200,39000,39000,39000,39000,0
20250219,184400,15283434200,39000,39000,39000,39000,0
20250219,184300,15283434200,39000,39000,39000,39000,0
20250219,184200,15283434200,39000,39000,39000,39000,0
20250219,184100,15283434200,39000,39000,39000,39000,0
20250219,184000,15283434200,39000,39000,39000,39000,0
20250219,183900,15283434200,39000,39000,39000,39000,0
20250219,183800,15283434200,39000,39000,39000,39000,0
20250219,183700,15283434200,39000,39000,39000,39000,0
20250219,183600,15283434200,39000,39000,39000,39000,0
20250219,183500,15283434200,39000,39000,39000,39000,0
20250219,183400,15283434200,39000,39000,39000,39000,5925
20250219,183300,15283434200,39000,39000,39000,39000,0
20250219,183200,15283434200,39000,39000,39000,39000,0
20250219,183100,15283434200,39000,39000,39000,39000,0
20250219,183000,15283434200,39000,39000,39000,39000,0
20250219,182900,15283434200,39000,39000,39000,39000,0
20250219,182800,15283434200,39000,39000,39000,39000,0
20250219,182700,15283434200,39000,39000,39000,39000,0
20250219,182600,15283434200,39000,39000,39000,39000,0
20250219,182500,15283434200,39000,39000,39000,39000,0
20250219,182400,15283434200,39000,39000,39000,39000,0
20250219,182300,15283434200,39000,39000,39000,39000,0
20250219,182200,15283434200,39000,39000,39000,39000,0
20250219,182100,15283434200,39000,39000,39000,39000,0
20250219,182000,15283434200,39000,39000,39000,39000,0
20250219,181900,15283434200,39000,39000,39000,39000,0
20250219,181800,15283434200,39000,39000,39000,39000,0
20250219,181700,15283434200,39000,39000,39000,39000,0
20250219,181600,15283434200,39000,39000,39000,39000,0
20250219,181500,15283434200,39000,39000,39000,39000,0
20250219,181400,15283434200,39000,39000,39000,39000,0
20250219,181300,15283434200,39000,39000,39000,39000,0
20250219,181200,15283434200,39000,39000,39000,39000,0
20250219,181100,15283434200,39000,39000,39000,39000,0
20250219,181000,15283434200,39000,39000,39000,39000,0
20250219,180900,15283434200,39000,39000,39000,39000,0
20250219,180800,15283434200,39000,39000,39000,39000,0
20250219,180700,15283434200,39000,39000,39000,39000,0
20250219,180600,15283434200,39000,39000,39000,39000,0
20250219,180500,15283434200,39000,39000,39000,39000,0
20250219,180400,15283434200,39000,39000,39000,39000,5925
20250219,180300,15283434200,39000,39000,39000,39000,0
20250219,180200,15283434200,39000,39000,39000,39000,0
20250219,180100,15283434200,39000,39000,39000,39000,0
20250219,180000,15283434200,39000,39000,39000,39000,0
20250219,175900,15283434200,39000,39000,39000,39000,0
20250219,175800,15283434200,39000,39000,39000,39000,0
20250219,175700,15283434200,39000,39000,39000,39000,0
20250219,175600,15283434200,39000,39000,39000,39000,0
20250219,175500,15283434200,39000,39000,39000,39000,0
20250219,175400,15283434200,39000,39000,39000,39000,0
20250219,175300,15283434200,39000,39000,39000,39000,0
20250219,175200,15283434200,39000,39000,39000,39000,0
20250219,175100,15283434200,39000,39000,39000,39000,0
20250219,175000,15283434200,39000,39000,39000,39000,0
20250219,174900,15283434200,39000,39000,39000,39000,0
20250219,174800,15283434200,39000,39000,39000,39000,0
20250219,174700,15283434200,39000,39000,39000,39000,0
20250219,174600,15283434200,39000,39000,39000,39000,0
20250219,174500,15283434200,39000,39000,39000,39000,0
20250219,174400,15283434200,39000,39000,39000,39000,0
20250219,174300,15283434200,39000,39000,39000,39000,0
20250219,174200,15283434200,39000,39000,39000,39000,0
20250219,174100,15283434200,39000,39000,39000,39000,0
20250219,174000,15283434200,39000,39000,39000,39000,0
20250219,173900,15283434200,39000,39000,39000,39000,0
20250219,173800,15283434200,39000,39000,39000,39000,0
20250219,173700,15283434200,39000,39000,39000,39000,0
20250219,173600,15283434200,39000,39000,39000,39000,0
20250219,173500,15283434200,39000,39000,39000,39000,0
20250219,173400,15283434200,39000,39000,39000,39000,5925
20250219,173300,15283434200,39000,39000,39000,39000,0
20250219,173200,15283434200,39000,39000,39000,39000,0
20250219,173100,15283434200,39000,39000,39000,39000,0
20250219,173000,15283434200,39000,39000,39000,39000,0
20250219,172900,15283434200,39000,39000,39000,39000,0
20250219,172800,15283434200,39000,39000,39000,39000,0
20250219,172700,15283434200,39000,39000,39000,39000,0
20250219,172600,15283434200,39000,39000,39000,39000,0
20250219,172500,15283434200,39000,39000,39000,39000,0
20250219,172400,15283434200,39000,39000,39000,39000,0
20250219,172300,15283434200,39000,39000,39000,39000,0
20250219,172200,15283434200,39000,39000,39000,39000,0
20250219,172100,15283434200,39000,39000,39000,39000,0
20250219,172000,15283434200,39000,39000,39000,39000,0
20250219,171900,15283434200,39000,39000,39000,39000,0
20250219,171800,15283434200,39000,39000,39000,39000,0
20250219,171700,15283434200,39000,39000,39000,39000,0
20250219,171600,15283434200,39000,39000,39000,39000,0
20250219,171500,15283434200,39000,39000,39000,39000,0
20250219,171400,15283434200,39000,39000,39000,39000,0
20250219,171300,15283434200,39000,39000,39000,39000,0
20250219,171200,15283434200,39000,39000,39000,39000,0
20250219,171100,15283434200,39000,39000,39000,39000,0
20250219,171000,15283434200,39000,39000,39000,39000,0
20250219,170900,15283434200,39000,39000,39000,39000,0
20250219,170800,15283434200,39000,39000,39000,39000,0
20250219,170700,15283434200,39000,39000,39000,39000,0
20250219,170600,15283434200,39000,39000,39000,39000,0
20250219,170500,15283434200,39000,39000,39000,39000,0
20250219,170400,15283434200,39000,39000,39000,39000,5925
20250219,170300,15283434200,39000,39000,39000,39000,0
20250219,170200,15283434200,39000,39000,39000,39000,0
20250219,170100,15283434200,39000,39000,39000,39000,0
20250219,170000,15283434200,39000,39000,39000,39000,0
20250219,165900,15283434200,39000,39000,39000,39000,0
20250219,165800,15283434200,39000,39000,39000,39000,0
20250219,165700,15283434200,39000,39000,39000,39000,0
20250219,165600,15283434200,39000,39000,39000,39000,0
20250219,165500,15283434200,39000,39000,39000,39000,0
20250219,165400,15283434200,39000,39000,39000,39000,0
20250219,165300,15283434200,39000,39000,39000,39000,0
20250219,165200,15283434200,39000,39000,39000,39000,0
20250219,165100,15283434200,39000,39000,39000,39000,0
20250219,165000,15283434200,39000,39000,39000,39000,0
20250219,164900,15283434200,39000,39000,39000,39000,0
20250219,164800,15283434200,39000,39000,39000,39000,0
20250219,164700,15283434200,39000,39000,39000,39000,0
20250219,164600,15283434200,39000,39000,39000,39000,0
20250219,164500,15283434200,39000,39000,39000,39000,0
20250219,164400,15283434200,39000,39000,39000,39000,0
20250219,164300,15283434200,39000,39000,39000,39000,0
20250219,164200,15283434200,39000,39000,39000,39000,0
20250219,164100,15283434200,39000,39000,39000,39000,0
20250219,164000,15283434200,39000,39000,39000,39000,0
20250219,163900,15283434200,39000,39000,39000,39000,0
20250219,163800,15283434200,39000,39000,39000,39000,0
20250219,163700,15283434200,39000,39000,39000,39000,0
20250219,163600,15283434200,39000,39000,39000,39000,0
20250219,163500,15283434200,39000,39000,39000,39000,0
20250219,163400,15283434200,39000,39000,39000,39000,5925
20250219,163300,15283434200,39000,39000,39000,39000,0
20250219,163200,15283434200,39000,39000,39000,39000,0
20250219,163100,15283434200,39000,39000,39000,39000,0
20250219,163000,15283434200,39000,39000,39000,39000,0
20250219,162900,15283434200,39000,39000,39000,39000,0
20250219,162800,15283434200,39000,39000,39000,39000,0
20250219,162700,15283434200,39000,39000,39000,39000,0
20250219,162600,15283434200,39000,39000,39000,39000,0
20250219,162500,15283434200,39000,39000,39000,39000,0
20250219,162400,15283434200,39000,39000,39000,39000,0
20250219,162300,15283434200,39000,39000,39000,39000,0
20250219,162200,15283434200,39000,39000,39000,39000,0
20250219,162100,15283434200,39000,39000,39000,39000,0
20250219,162000,15283434200,39000,39000,39000,39000,0
20250219,161900,15283434200,39000,39000,39000,39000,0
20250219,161800,15283434200,39000,39000,39000,39000,0
20250219,161700,15283434200,39000,39000,39000,39000,0
20250219,161600,15283434200,39000,39000,39000,39000,0
20250219,161500,15283434200,39000,39000,39000,39000,0
20250219,161400,15283434200,39000,39000,39000,39000,0
20250219,161300,15283434200,39000,39000,39000,39000,0
20250219,161200,15283434200,39000,39000,39000,39000,0
20250219,161100,15283434200,39000,39000,39000,39000,0
20250219,161000,15283434200,39000,39000,39000,39000,0
20250219,160900,15283434200,39000,39000,39000,39000,0
20250219,160800,15283434200,39000,39000,39000,39000,0
20250219,160700,15283434200,39000,39000,39000,39000,0
20250219,160600,15283434200,39000,39000,39000,39000,0
20250219,160500,15283434200,39000,39000,39000,39000,0
20250219,160400,15283434200,39000,39000,39000,39000,5925
20250219,160300,15283434200,39000,39000,39000,39000,0
20250219,160200,15283434200,39000,39000,39000,39000,0
20250219,160100,15283434200,39000,39000,39000,39000,0
20250219,160000,15283434200,39000,39000,39000,39000,0
20250219,155900,15283434200,39000,39000,39000,39000,0
20250219,155800,15283434200,39000,39000,39000,39000,0
20250219,155700,15283434200,39000,39000,39000,39000,0
20250219,155600,15283434200,39000,39000,39000,39000,0
20250219,155500,15283434200,39000,39000,39000,39000,0
20250219,155400,15283434200,39000,39000,39000,39000,0
20250219,155300,15283434200,39000,39000,39000,39000,0
20250219,155200,15283434200,39000,39000,39000,39000,0
20250219,155100,15283434200,39000,39000,39000,39000,0
20250219,155000,15283434200,39000,39000,39000,39000,0
20250219,154900,15283434200,39000,39000,39000,39000,0
20250219,154800,15283434200,39000,39000,39000,39000,0
20250219,154700,15283434200,39000,39000,39000,39000,0
20250219,154600,15283434200,39000,39000,39000,39000,0
20250219,154500,15283434200,39000,39000,39000,39000,0
20250219,154400,15283434200,39000,39000,39000,39000,0
20250219,154300,15283434200,39000,39000,39000,39000,0
20250219,154200,15283434200,39000,39000,39000,39000,0
20250219,154100,15283434200,39000,39000,39000,39000,0
20250219,154000,15283434200,39000,39000,39000,39000,0
20250219,153900,15283434200,39000,39000,39000,39000,0
20250219,153800,15283434200,39000,39000,39000,39000,0
20250219,153700,15283434200,39000,39000,39000,39000,0
20250219,153600,15283434200,39000,39000,39000,39000,0
20250219,153500,15283434200,39000,39000,39000,39000,0
20250219,153400,15283434200,39000,39000,39000,39000,5925
20250219,153300,15283434200,39000,39000,39000,39000,0
20250219,153200,15283434200,39000,39000,39000,39000,0
20250219,153100,15283434200,39000,39000,39000,39000,0
20250219,153000,15283434200,39000,39000,39000,39000,5925
20250219,152900,15052359200,38750,38750,38750,38750,0
20250219,152800,15052359200,38750,38750,38750,38750,0
20250219,152700,15052359200,38750,38750,38750,38750,0
20250219,152600,15052359200,38750,38750,38750,38750,0
20250219,152500,15052359200,38750,38750,38750,38750,0
20250219,152400,15052359200,38750,38750,38750,38750,0
20250219,152300,15052359200,38750,38750,38750,38750,0
20250219,152200,15052359200,38750,38750,38750,38750,0
20250219,152100,15052359200,38750,38750,38750,38750,0
20250219,152000,15052359200,38750,38750,38750,38750,0
20250219,151900,15052359200,38750,38800,38800,38650,759
20250219,151800,15022999150,38850,38750,38850,38550,1526
20250219,151700,14963972700,38750,38650,38750,38650,362
20250219,151600,14949951850,38650,38550,38650,38550,1038
20250219,151500,14909898500,38600,38550,38600,38550,596
20250219,151400,14886913250,38600,38600,38600,38550,351
20250219,151300,14873381850,38550,38600,38600,38500,773
20250219,151200,14843583950,38550,38500,38550,38500,1698
20250219,151100,14778166350,38550,38600,38600,38500,1929
20250219,151000,14703794850,38600,38700,38700,38550,1949
20250219,150900,14628497300,38700,38700,38750,38700,844
20250219,150800,14595832100,38700,38750,38750,38700,391
20250219,150700,14580693000,38750,38750,38750,38700,1296
20250219,150600,14530517700,38750,38850,38900,38750,2356
20250219,150500,14439106800,38850,38900,38900,38850,831
20250219,150400,14406820050,38850,38950,39000,38850,1002
20250219,150300,14367832850,38950,39050,39100,38950,1273
20250219,150200,14318192950,39050,39150,39200,39050,1276
20250219,150100,14268274400,39150,39200,39200,39150,593
20250219,150000,14245029350,39250,39200,39250,39200,227
20250219,145900,14236127600,39200,39200,39250,39200,825
20250219,145800,14203787400,39200,39300,39300,39200,1610
20250219,145700,14140534350,39300,39300,39300,39250,312
20250219,145600,14128280550,39250,39300,39300,39200,619
20250219,145500,14103972750,39300,39200,39300,39200,769
20250219,145400,14073800450,39250,39200,39250,39200,367
20250219,145300,14059398300,39250,39250,39250,39200,1683
20250219,145200,13993353150,39250,39300,39300,39250,1425
20250219,145100,13937416300,39300,39300,39350,39250,636
20250219,145000,13912429650,39300,39350,39350,39250,1738
20250219,144900,13844130150,39350,39300,39350,39250,732
20250219,144800,13815355250,39300,39300,39350,39250,1492
20250219,144700,13756738700,39300,39050,39300,39000,3549
20250219,144600,13617646800,39100,39050,39100,39050,2042
20250219,144500,13537872500,39100,39200,39250,39000,2111
20250219,144400,13455261900,39200,39150,39250,39150,1322
20250219,144300,13403423450,39150,39100,39150,39050,886
20250219,144200,13368768050,39100,39100,39200,39050,908
20250219,144100,13333234100,39100,38850,39150,38850,1753
20250219,144000,13264860000,38900,38800,38900,38750,1149
20250219,143900,13220232400,38800,38700,38800,38700,882
20250219,143800,13186059850,38700,38750,38750,38700,358
20250219,143700,13172204650,38750,38650,38750,38650,103
20250219,143600,13168216450,38700,38650,38700,38650,295
20250219,143500,13156802150,38700,38700,38750,38650,624
20250219,143400,13132651500,38750,38750,38750,38700,161
20250219,143300,13126419000,38750,38750,38750,38700,642
20250219,143200,13101567600,38700,38700,38750,38700,38
20250219,143100,13100095700,38750,38750,38750,38700,359
20250219,143000,13086188500,38750,38700,38750,38700,317
20250219,142900,13073916600,38700,38750,38750,38700,331
20250219,142800,13061105000,38750,38700,38750,38700,346
20250219,142700,13047711050,38700,38550,38700,38550,1119
20250219,142600,13004481600,38600,38550,38600,38550,17
20250219,142500,13003825450,38600,38600,38600,38550,272
20250219,142400,12993332100,38550,38550,38600,38550,134
20250219,142300,12988163200,38550,38600,38600,38550,178
20250219,142200,12981292800,38600,38550,38600,38550,332
20250219,142100,12968478750,38600,38500,38600,38500,494
20250219,142000,12949438350,38500,38500,38550,38500,225
20250219,141900,12940765600,38500,38550,38550,38500,118
20250219,141800,12936218650,38550,38500,38550,38500,254
20250219,141700,12926432150,38500,38550,38550,38500,509
20250219,141600,12906833000,38550,38600,38600,38550,648
20250219,141500,12881852550,38600,38600,38600,38600,228
20250219,141400,12873051750,38600,38550,38650,38550,380
20250219,141300,12858384250,38600,38600,38600,38600,197
20250219,141200,12850780050,38600,38600,38650,38600,256
20250219,141100,12840897550,38600,38600,38650,38600,130
20250219,141000,12835879100,38600,38600,38600,38600,275
20250219,140900,12825264100,38650,38600,38650,38600,220
20250219,140800,12816769400,38600,38650,38650,38600,175
20250219,140700,12810006900,38600,38600,38600,38550,290
20250219,140600,12798813000,38600,38600,38600,38550,91
20250219,140500,12795301700,38600,38550,38600,38500,76
20250219,140400,12792372600,38600,38600,38600,38550,566
20250219,140300,12770552050,38600,38600,38600,38550,350
20250219,140200,12757042150,38600,38650,38650,38600,407
20250219,140100,12741325650,38650,38650,38650,38650,30
20250219,140000,12740166150,38650,38600,38650,38600,355
20250219,135900,12726461900,38600,38600,38600,38600,718
20250219,135800,12698747100,38600,38650,38650,38600,65
20250219,135700,12696236300,38650,38600,38650,38600,484
20250219,135600,12677549150,38600,38600,38600,38550,426
20250219,135500,12661111650,38600,38550,38600,38550,389
20250219,135400,12646107850,38600,38600,38600,38600,253
20250219,135300,12636342050,38600,38600,38600,38550,52
20250219,135200,12634334950,38550,38600,38650,38550,593
20250219,135100,12611451850,38600,38650,38650,38600,190
20250219,135000,12604116350,38650,38600,38650,38600,256
20250219,134900,12594233800,38600,38550,38600,38500,231
20250219,134800,12585325250,38550,38550,38550,38500,78
20250219,134700,12582319600,38550,38550,38550,38500,18
20250219,134600,12581625800,38600,38600,38600,38550,383
20250219,134500,12566859250,38600,38550,38600,38500,603
20250219,134400,12543614800,38600,38600,38600,38550,596
20250219,134300,12520635550,38600,38550,38600,38550,505
20250219,134200,12501162750,38550,38500,38550,38500,140
20250219,134100,12495766350,38550,38400,38550,38400,380
20250219,134000,12481162350,38400,38350,38400,38300,338
20250219,133900,12468187300,38350,38350,38400,38350,469
20250219,133800,12450197450,38350,38350,38400,38350,199
20250219,133700,12442559400,38350,38350,38400,38350,932
20250219,133600,12406813000,38400,38400,38400,38350,53
20250219,133500,12404778050,38400,38400,38400,38350,427
20250219,133400,12388399000,38350,38400,38400,38350,158
20250219,133300,12382336850,38400,38350,38400,38350,485
20250219,133200,12363735700,38350,38450,38450,38350,534
20250219,133100,12343234700,38450,38400,38450,38400,583
20250219,133000,12320845900,38400,38400,38400,38350,2286
20250219,132900,12233069550,38400,38450,38450,38400,366
20250219,132800,12218996900,38450,38450,38500,38450,229
20250219,132700,12210190150,38450,38500,38500,38450,494
20250219,132600,12191175200,38500,38500,38550,38500,91
20250219,132500,12187668900,38500,38450,38550,38450,318
20250219,132400,12175431500,38450,38550,38550,38450,416
20250219,132300,12159424050,38500,38500,38500,38500,44
20250219,132200,12157730050,38500,38550,38550,38500,671
20250219,132100,12131867900,38550,38500,38550,38500,892
20250219,132000,12097511200,38500,38450,38500,38450,211
20250219,131900,12089396750,38450,38400,38450,38400,36
20250219,131800,12088012850,38400,38400,38450,38400,324
20250219,131700,12075566150,38400,38450,38450,38400,731
20250219,131600,12047493050,38400,38450,38450,38400,624
20250219,131500,12023527550,38450,38450,38500,38450,266
20250219,131400,12013298850,38450,38450,38500,38400,372
20250219,131300,11998992550,38450,38450,38500,38450,488
20250219,131200,11980225050,38450,38600,38600,38450,1509
20250219,131100,11922120750,38600,38550,38600,38550,944
20250219,131000,11885722350,38550,38600,38600,38550,182
20250219,130900,11878703200,38550,38650,38650,38550,567
20250219,130800,11856810800,38700,38700,38750,38700,115
20250219,130700,11852360250,38700,38700,38750,38700,253
20250219,130600,11842562900,38650,38700,38700,38650,26
20250219,130500,11841556950,38700,38650,38700,38650,132
20250219,130400,11836450500,38700,38650,38700,38650,124
20250219,130300,11831654200,38650,38700,38700,38650,54
20250219,130200,11829567050,38650,38700,38700,38600,576
20250219,130100,11807306800,38700,38650,38700,38600,439
20250219,130000,11790331700,38650,38700,38700,38650,446
20250219,125900,11773090400,38700,38700,38700,38650,309
20250219,125800,11761142150,38700,38700,38700,38650,381
20250219,125700,11746411500,38650,38650,38700,38650,226
20250219,125600,11737670450,38650,38650,38650,38650,172
20250219,125500,11731022650,38650,38650,38700,38650,381
20250219,125400,11716293950,38650,38750,38750,38650,523
20250219,125300,11696062200,38750,38750,38750,38700,329
20250219,125200,11683313500,38750,38800,38800,38700,189
20250219,125100,11675988900,38800,38800,38850,38750,468
20250219,125000,11657831700,38800,38650,38800,38650,859
20250219,124900,11624624350,38600,38600,38650,38600,167
20250219,124800,11618172300,38600,38600,38600,38600,453
20250219,124700,11600686500,38600,38600,38650,38550,376
20250219,124600,11586172200,38600,38600,38650,38600,576
20250219,124500,11563938550,38650,38650,38650,38600,285
20250219,124400,11552923350,38600,38650,38650,38600,588
20250219,124300,11530200950,38650,38650,38700,38650,831
20250219,124200,11498082650,38650,38650,38650,38600,263
20250219,124100,11487918200,38700,38700,38700,38650,341
20250219,124000,11474735550,38700,38650,38750,38650,457
20250219,123900,11457049400,38650,38650,38750,38650,624
20250219,123800,11432908850,38650,38700,38700,38600,313
20250219,123700,11420813150,38700,38750,38750,38700,747
20250219,123600,11391894700,38750,38750,38750,38700,287
20250219,123500,11380776050,38750,38700,38850,38700,582
20250219,123400,11358210100,38800,38550,38900,38550,895
20250219,123300,11323608700,38550,38500,38600,38500,436
20250219,123200,11306807550,38500,38400,38500,38400,1531
20250219,123100,11247997100,38400,38400,38400,38350,110
20250219,123000,11243774000,38350,38400,38400,38350,200
20250219,122900,11236103800,38350,38350,38400,38350,55
20250219,122800,11233992500,38350,38400,38400,38350,152
20250219,122700,11228160700,38400,38400,38400,38350,75
20250219,122600,11225281200,38400,38350,38400,38300,807
20250219,122500,11194334000,38350,38350,38350,38300,916
20250219,122400,11159206050,38350,38300,38350,38300,230
20250219,122300,11150392750,38300,38250,38300,38250,1712
20250219,122200,11084825200,38300,38300,38300,38300,30
20250219,122100,11083676200,38250,38250,38300,38250,441
20250219,122000,11066806500,38250,38300,38300,38250,381
20250219,121900,11052232150,38300,38300,38300,38300,212
20250219,121800,11044112550,38300,38300,38300,38250,252
20250219,121700,11034471200,38300,38300,38300,38250,389
20250219,121600,11019580750,38300,38300,38300,38250,1162
20250219,121500,10975086350,38300,38350,38350,38300,838
20250219,121400,10942984350,38300,38350,38350,38300,270
20250219,121300,10932641950,38350,38350,38350,38300,469
20250219,121200,10914662800,38300,38300,38350,38300,246
20250219,121100,10905237500,38300,38300,38350,38300,1240
20250219,121000,10857745050,38300,38300,38350,38300,81
20250219,120900,10854642350,38300,38350,38350,38300,270
20250219,120800,10844292750,38300,38300,38350,38300,222
20250219,120700,10835782550,38300,38350,38350,38300,798
20250219,120600,10805214450,38300,38300,38350,38300,786
20250219,120500,10775104950,38300,38350,38350,38300,378
20250219,120400,10760626050,38300,38350,38350,38300,656
20250219,120300,10735483050,38300,38300,38350,38300,263
20250219,120200,10725409200,38300,38300,38350,38300,291
20250219,120100,10714261900,38300,38300,38350,38300,472
20250219,120000,10696180650,38300,38300,38350,38300,945
20250219,115900,10659979950,38300,38350,38350,38300,1463
20250219,115800,10603945300,38350,38350,38350,38300,916
20250219,115700,10568829200,38350,38350,38350,38300,331
20250219,115600,10556145350,38300,38350,38350,38300,899
20250219,115500,10521694550,38400,38400,38400,38350,52
20250219,115400,10519699400,38400,38350,38400,38350,760
20250219,115300,10490552700,38350,38400,38400,38350,746
20250219,115200,10461931050,38400,38450,38450,38350,4619
20250219,115100,10284618850,38450,38400,38450,38400,101
20250219,115000,10280740200,38450,38450,38450,38400,396
20250219,114900,10265531300,38450,38450,38450,38400,226
20250219,114800,10256846450,38400,38450,38450,38400,530
20250219,114700,10236470350,38450,38450,38450,38400,1428
20250219,114600,10181563800,38450,38450,38500,38450,311
20250219,114500,10169602600,38450,38500,38500,38450,27
20250219,114400,10168564200,38450,38500,38500,38450,32
20250219,114300,10167333200,38500,38500,38500,38500,315
20250219,114200,10155205700,38450,38500,38500,38450,545
20250219,114100,10134227550,38550,38550,38600,38550,251
20250219,114000,10124551400,38600,38600,38600,38600,35
20250219,113900,10123200400,38600,38650,38650,38600,605
20250219,113800,10099842350,38600,38650,38650,38600,361
20250219,113700,10085906650,38650,38600,38650,38600,337
20250219,113600,10072885550,38650,38650,38650,38600,342
20250219,113500,10059668150,38650,38650,38650,38650,68
20250219,113400,10057039950,38650,38600,38650,38600,421
20250219,113300,10040772150,38650,38450,38650,38450,3652
20250219,113200,9900103600,38500,38500,38500,38500,458
20250219,113100,9882470600,38500,38450,38500,38450,267
20250219,113000,9872193150,38450,38450,38450,38450,486
20250219,112900,9853506450,38450,38450,38450,38450,339
20250219,112800,9840471900,38450,38450,38450,38450,622
20250219,112700,9816556000,38450,38450,38500,38450,292
20250219,112600,9805328450,38450,38450,38500,38450,55
20250219,112500,9803212950,38450,38500,38500,38450,290
20250219,112400,9792060150,38500,38450,38500,38450,546
20250219,112300,9771065350,38450,38500,38500,38450,568
20250219,112200,9749213250,38500,38500,38550,38500,132
20250219,112100,9744130300,38550,38500,38550,38450,2590
20250219,112000,9644410100,38500,38500,38550,38500,1137
20250219,111900,9600634500,38500,38550,38550,38500,148
20250219,111800,9594930100,38550,38550,38550,38550,667
20250219,111700,9569217250,38550,38550,38550,38550,728
20250219,111600,9541152850,38550,38500,38550,38500,218
20250219,111500,9532754950,38500,38500,38500,38500,101
20250219,111400,9528866450,38500,38600,38600,38500,513
20250219,111300,9509082100,38600,38600,38600,38550,220
20250219,111200,9500591400,38600,38700,38700,38550,311
20250219,111100,9488586150,38700,38800,38800,38650,710
20250219,111000,9461097750,38800,38650,38850,38650,592
20250219,110900,9438171200,38650,38600,38650,38550,768
20250219,110800,9408533350,38550,38550,38550,38550,306
20250219,110700,9396737050,38550,38500,38550,38500,301
20250219,110600,9385137900,38550,38550,38550,38500,173
20250219,110500,9378470450,38550,38550,38600,38500,286
20250219,110400,9367448800,38550,38600,38600,38550,1708
20250219,110300,9301563050,38600,38500,38600,38500,325
20250219,110200,9289036700,38500,38550,38600,38500,667
20250219,110100,9263314450,38550,38600,38600,38500,853
20250219,110000,9230444750,38600,38500,38600,38500,407
20250219,105900,9214760850,38500,38450,38500,38450,2523
20250219,105800,9117633650,38450,38450,38500,38450,445
20250219,105700,9100523300,38450,38500,38500,38450,722
20250219,105600,9072759750,38500,38450,38500,38450,290
20250219,105500,9061607200,38500,38450,38500,38400,951
20250219,105400,9025065200,38450,38450,38500,38400,1481
20250219,105300,8968120950,38500,38450,38500,38450,98
20250219,105200,8964350600,38500,38500,38500,38450,667
20250219,105100,8938698800,38500,38500,38500,38450,115
20250219,105000,8934272300,38450,38500,38500,38450,1081
20250219,104900,8892696450,38450,38450,38500,38450,1015
20250219,104800,8853668050,38500,38500,38500,38450,721
20250219,104700,8825933500,38500,38500,38550,38500,532
20250219,104600,8805449600,38550,38500,38550,38500,688
20250219,104500,8778959700,38500,38500,38550,38500,1381
20250219,104400,8725775950,38500,38550,38550,38500,615
20250219,104300,8702091750,38550,38550,38550,38500,381
20250219,104200,8687404300,38550,38500,38550,38500,692
20250219,104100,8660756850,38500,38550,38600,38500,853
20250219,104000,8627877750,38550,38600,38600,38550,583
20250219,103900,8605379700,38600,38600,38600,38550,661
20250219,103800,8579880200,38600,38550,38600,38550,523
20250219,103700,8559713150,38600,38550,38600,38550,554
20250219,103600,8538353300,38550,38550,38600,38550,361
20250219,103500,8524436550,38550,38550,38600,38500,753
20250219,103400,8495419650,38600,38500,38600,38500,724
20250219,103300,8467520350,38500,38550,38550,38450,730
20250219,103200,8439415350,38500,38600,38600,38500,2636
20250219,103100,8337909550,38600,38650,38650,38600,416
20250219,103000,8321845050,38650,38750,38750,38600,712
20250219,102900,8294300150,38750,38800,38850,38750,662
20250219,102800,8268621850,38850,38750,38850,38750,843
20250219,102700,8235878850,38800,38550,38800,38500,2359
20250219,102600,8144853750,38500,38600,38650,38500,1361
20250219,102500,8092369600,38650,38600,38650,38550,1400
20250219,102400,8038327050,38600,39050,39050,38600,2755
20250219,102300,7931258850,39100,39200,39250,39100,1240
20250219,102200,7882656050,39200,39300,39300,39000,1317
20250219,102100,7831162500,39100,39350,39350,39100,1603
20250219,102000,7768208100,39350,39450,39450,39350,2080
20250219,101900,7686274300,39450,39450,39500,39450,516
20250219,101800,7665907350,39450,39450,39500,39400,3341
20250219,101700,7534179800,39450,39350,39450,39350,2017
20250219,101600,7454737450,39400,39350,39400,39300,771
20250219,101500,7424399050,39300,39250,39300,39250,933
20250219,101400,7387744500,39300,39250,39300,39250,1151
20250219,101300,7342539050,39250,39050,39250,39000,1557
20250219,101200,7281611650,39000,38850,39050,38850,5185
20250219,101100,7079403700,38850,38700,38850,38700,870
20250219,101000,7045680550,38700,38700,38700,38600,884
20250219,100900,7011482850,38700,38650,38750,38650,304
20250219,100800,6999715450,38650,38550,38650,38550,587
20250219,100700,6977058700,38550,38500,38550,38500,525
20250219,100600,6956823500,38500,38500,38500,38500,496
20250219,100500,6937727500,38500,38450,38500,38450,532
20250219,100400,6917261700,38500,38450,38500,38450,1087
20250219,100300,6875456300,38450,38500,38500,38450,928
20250219,100200,6839740600,38500,38450,38500,38450,885
20250219,100100,6805707800,38500,38500,38500,38450,177
20250219,100000,6798894650,38500,38500,38500,38450,891
20250219,095900,6764607800,38500,38500,38500,38450,524
20250219,095800,6744446600,38500,38500,38550,38450,121
20250219,095700,6739792850,38500,38550,38550,38400,1445
20250219,095600,6684201300,38550,38450,38600,38450,687
20250219,095500,6657747250,38450,38450,38450,38400,1567
20250219,095400,6597525850,38450,38500,38500,38400,2765
20250219,095300,6491256700,38500,38500,38550,38450,2539
20250219,095200,6393524550,38500,38750,38750,38500,1240
20250219,095100,6345702400,38550,38750,38800,38550,7545
20250219,095000,6053826000,38800,38800,38850,38750,1472
20250219,094900,5996718200,38850,38600,38850,38600,1050
20250219,094800,5956036350,38650,38650,38700,38600,3117
20250219,094700,5835607650,38650,38500,38650,38500,1285
20250219,094600,5786042650,38500,38500,38550,38450,1657
20250219,094500,5722292850,38500,38500,38600,38450,3276
20250219,094400,5596149150,38500,38250,38550,38250,2318
20250219,094300,5507207700,38300,38350,38350,38200,4044
20250219,094200,5352462050,38300,38450,38450,38300,7585
20250219,094100,5061408550,38450,38450,38550,38450,3920
20250219,094000,4910635700,38450,38450,38500,38350,6150
20250219,093900,4674302300,38500,38700,38700,38450,5704
20250219,093800,4454337000,38750,38850,38900,38700,3998
20250219,093700,4299356100,38850,39000,39050,38850,4373
20250219,093600,4129216850,39050,39100,39100,39000,5050
20250219,093500,3932213900,39100,39050,39100,39000,1226
20250219,093400,3884373250,39050,39150,39150,39000,5288
20250219,093300,3677961750,39100,39150,39150,39100,3193
20250219,093200,3553051900,39150,39200,39300,39150,2810
20250219,093100,3442932950,39200,39250,39300,39200,1496
20250219,093000,3384259450,39250,39350,39350,39250,1235
20250219,092900,3335744450,39350,39250,39350,39250,726
20250219,092800,3307199650,39300,39200,39300,39200,1172
20250219,092700,3261227450,39250,39250,39250,39150,3170
20250219,092600,3137017550,39200,39150,39200,39100,1926
20250219,092500,3061584150,39100,39050,39100,39000,2062
20250219,092400,2981051050,39050,39200,39250,39000,4759
20250219,092300,2794925500,39150,39400,39400,39150,2555
20250219,092200,2694627700,39400,39500,39550,39350,3799
20250219,092100,2544700650,39500,39700,39700,39500,4195
20250219,092000,2378797700,39650,39750,39800,39650,1988
20250219,091900,2299812800,39750,39900,39950,39650,1924
20250219,091800,2223203950,39900,39950,40000,39850,1983
20250219,091700,2144024600,39950,39750,40000,39750,1437
20250219,091600,2086649650,39750,39550,39900,39500,2530
20250219,091500,1986486800,39550,39550,39550,39500,2692
20250219,091400,1880078700,39500,39500,39550,39500,5271
20250219,091300,1671776150,39550,39700,39750,39500,4186
20250219,091200,1505848100,39750,39950,39950,39700,3390
20250219,091100,1370855000,39900,40000,40050,39900,3598
20250219,091000,1227172700,40000,40100,40100,40000,2120
20250219,090900,1142321900,40100,40200,40250,40100,1053
20250219,090800,1100038550,40200,40200,40250,40100,5149
20250219,090700,893240700,40200,40250,40300,40200,1468
20250219,090600,834200900,40250,40300,40350,40250,1017
20250219,090500,793244150,40300,40250,40350,40250,1106
20250219,090400,748712050,40350,40150,40350,40150,1024
20250219,090300,707536450,40150,40300,40300,40050,1686
20250219,090200,639782300,40100,39900,40300,39900,2864
20250219,090100,525153550,39900,39700,40100,39700,3787
20250219,090000,374186250,39700,40650,40750,39700,8689
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203400 15283434200 39000 39000 39000 39000 5925
3 20250219 203300 15283434200 39000 39000 39000 39000 0
4 20250219 203200 15283434200 39000 39000 39000 39000 0
5 20250219 203100 15283434200 39000 39000 39000 39000 0
6 20250219 203000 15283434200 39000 39000 39000 39000 0
7 20250219 202900 15283434200 39000 39000 39000 39000 0
8 20250219 202800 15283434200 39000 39000 39000 39000 0
9 20250219 202700 15283434200 39000 39000 39000 39000 0
10 20250219 202600 15283434200 39000 39000 39000 39000 0
11 20250219 202500 15283434200 39000 39000 39000 39000 0
12 20250219 202400 15283434200 39000 39000 39000 39000 0
13 20250219 202300 15283434200 39000 39000 39000 39000 0
14 20250219 202200 15283434200 39000 39000 39000 39000 0
15 20250219 202100 15283434200 39000 39000 39000 39000 0
16 20250219 202000 15283434200 39000 39000 39000 39000 0
17 20250219 201900 15283434200 39000 39000 39000 39000 0
18 20250219 201800 15283434200 39000 39000 39000 39000 0
19 20250219 201700 15283434200 39000 39000 39000 39000 0
20 20250219 201600 15283434200 39000 39000 39000 39000 0
21 20250219 201500 15283434200 39000 39000 39000 39000 0
22 20250219 201400 15283434200 39000 39000 39000 39000 0
23 20250219 201300 15283434200 39000 39000 39000 39000 0
24 20250219 201200 15283434200 39000 39000 39000 39000 0
25 20250219 201100 15283434200 39000 39000 39000 39000 0
26 20250219 201000 15283434200 39000 39000 39000 39000 0
27 20250219 200900 15283434200 39000 39000 39000 39000 0
28 20250219 200800 15283434200 39000 39000 39000 39000 0
29 20250219 200700 15283434200 39000 39000 39000 39000 0
30 20250219 200600 15283434200 39000 39000 39000 39000 0
31 20250219 200500 15283434200 39000 39000 39000 39000 0
32 20250219 200400 15283434200 39000 39000 39000 39000 5925
33 20250219 200300 15283434200 39000 39000 39000 39000 0
34 20250219 200200 15283434200 39000 39000 39000 39000 0
35 20250219 200100 15283434200 39000 39000 39000 39000 0
36 20250219 200000 15283434200 39000 39000 39000 39000 0
37 20250219 195900 15283434200 39000 39000 39000 39000 0
38 20250219 195800 15283434200 39000 39000 39000 39000 0
39 20250219 195700 15283434200 39000 39000 39000 39000 0
40 20250219 195600 15283434200 39000 39000 39000 39000 0
41 20250219 195500 15283434200 39000 39000 39000 39000 0
42 20250219 195400 15283434200 39000 39000 39000 39000 0
43 20250219 195300 15283434200 39000 39000 39000 39000 0
44 20250219 195200 15283434200 39000 39000 39000 39000 0
45 20250219 195100 15283434200 39000 39000 39000 39000 0
46 20250219 195000 15283434200 39000 39000 39000 39000 0
47 20250219 194900 15283434200 39000 39000 39000 39000 0
48 20250219 194800 15283434200 39000 39000 39000 39000 0
49 20250219 194700 15283434200 39000 39000 39000 39000 0
50 20250219 194600 15283434200 39000 39000 39000 39000 0
51 20250219 194500 15283434200 39000 39000 39000 39000 0
52 20250219 194400 15283434200 39000 39000 39000 39000 0
53 20250219 194300 15283434200 39000 39000 39000 39000 0
54 20250219 194200 15283434200 39000 39000 39000 39000 0
55 20250219 194100 15283434200 39000 39000 39000 39000 0
56 20250219 194000 15283434200 39000 39000 39000 39000 0
57 20250219 193900 15283434200 39000 39000 39000 39000 0
58 20250219 193800 15283434200 39000 39000 39000 39000 0
59 20250219 193700 15283434200 39000 39000 39000 39000 0
60 20250219 193600 15283434200 39000 39000 39000 39000 0
61 20250219 193500 15283434200 39000 39000 39000 39000 0
62 20250219 193400 15283434200 39000 39000 39000 39000 5925
63 20250219 193300 15283434200 39000 39000 39000 39000 0
64 20250219 193200 15283434200 39000 39000 39000 39000 0
65 20250219 193100 15283434200 39000 39000 39000 39000 0
66 20250219 193000 15283434200 39000 39000 39000 39000 0
67 20250219 192900 15283434200 39000 39000 39000 39000 0
68 20250219 192800 15283434200 39000 39000 39000 39000 0
69 20250219 192700 15283434200 39000 39000 39000 39000 0
70 20250219 192600 15283434200 39000 39000 39000 39000 0
71 20250219 192500 15283434200 39000 39000 39000 39000 0
72 20250219 192400 15283434200 39000 39000 39000 39000 0
73 20250219 192300 15283434200 39000 39000 39000 39000 0
74 20250219 192200 15283434200 39000 39000 39000 39000 0
75 20250219 192100 15283434200 39000 39000 39000 39000 0
76 20250219 192000 15283434200 39000 39000 39000 39000 0
77 20250219 191900 15283434200 39000 39000 39000 39000 0
78 20250219 191800 15283434200 39000 39000 39000 39000 0
79 20250219 191700 15283434200 39000 39000 39000 39000 0
80 20250219 191600 15283434200 39000 39000 39000 39000 0
81 20250219 191500 15283434200 39000 39000 39000 39000 0
82 20250219 191400 15283434200 39000 39000 39000 39000 0
83 20250219 191300 15283434200 39000 39000 39000 39000 0
84 20250219 191200 15283434200 39000 39000 39000 39000 0
85 20250219 191100 15283434200 39000 39000 39000 39000 0
86 20250219 191000 15283434200 39000 39000 39000 39000 0
87 20250219 190900 15283434200 39000 39000 39000 39000 0
88 20250219 190800 15283434200 39000 39000 39000 39000 0
89 20250219 190700 15283434200 39000 39000 39000 39000 0
90 20250219 190600 15283434200 39000 39000 39000 39000 0
91 20250219 190500 15283434200 39000 39000 39000 39000 0
92 20250219 190400 15283434200 39000 39000 39000 39000 5925
93 20250219 190300 15283434200 39000 39000 39000 39000 0
94 20250219 190200 15283434200 39000 39000 39000 39000 0
95 20250219 190100 15283434200 39000 39000 39000 39000 0
96 20250219 190000 15283434200 39000 39000 39000 39000 0
97 20250219 185900 15283434200 39000 39000 39000 39000 0
98 20250219 185800 15283434200 39000 39000 39000 39000 0
99 20250219 185700 15283434200 39000 39000 39000 39000 0
100 20250219 185600 15283434200 39000 39000 39000 39000 0
101 20250219 185500 15283434200 39000 39000 39000 39000 0
102 20250219 185400 15283434200 39000 39000 39000 39000 0
103 20250219 185300 15283434200 39000 39000 39000 39000 0
104 20250219 185200 15283434200 39000 39000 39000 39000 0
105 20250219 185100 15283434200 39000 39000 39000 39000 0
106 20250219 185000 15283434200 39000 39000 39000 39000 0
107 20250219 184900 15283434200 39000 39000 39000 39000 0
108 20250219 184800 15283434200 39000 39000 39000 39000 0
109 20250219 184700 15283434200 39000 39000 39000 39000 0
110 20250219 184600 15283434200 39000 39000 39000 39000 0
111 20250219 184500 15283434200 39000 39000 39000 39000 0
112 20250219 184400 15283434200 39000 39000 39000 39000 0
113 20250219 184300 15283434200 39000 39000 39000 39000 0
114 20250219 184200 15283434200 39000 39000 39000 39000 0
115 20250219 184100 15283434200 39000 39000 39000 39000 0
116 20250219 184000 15283434200 39000 39000 39000 39000 0
117 20250219 183900 15283434200 39000 39000 39000 39000 0
118 20250219 183800 15283434200 39000 39000 39000 39000 0
119 20250219 183700 15283434200 39000 39000 39000 39000 0
120 20250219 183600 15283434200 39000 39000 39000 39000 0
121 20250219 183500 15283434200 39000 39000 39000 39000 0
122 20250219 183400 15283434200 39000 39000 39000 39000 5925
123 20250219 183300 15283434200 39000 39000 39000 39000 0
124 20250219 183200 15283434200 39000 39000 39000 39000 0
125 20250219 183100 15283434200 39000 39000 39000 39000 0
126 20250219 183000 15283434200 39000 39000 39000 39000 0
127 20250219 182900 15283434200 39000 39000 39000 39000 0
128 20250219 182800 15283434200 39000 39000 39000 39000 0
129 20250219 182700 15283434200 39000 39000 39000 39000 0
130 20250219 182600 15283434200 39000 39000 39000 39000 0
131 20250219 182500 15283434200 39000 39000 39000 39000 0
132 20250219 182400 15283434200 39000 39000 39000 39000 0
133 20250219 182300 15283434200 39000 39000 39000 39000 0
134 20250219 182200 15283434200 39000 39000 39000 39000 0
135 20250219 182100 15283434200 39000 39000 39000 39000 0
136 20250219 182000 15283434200 39000 39000 39000 39000 0
137 20250219 181900 15283434200 39000 39000 39000 39000 0
138 20250219 181800 15283434200 39000 39000 39000 39000 0
139 20250219 181700 15283434200 39000 39000 39000 39000 0
140 20250219 181600 15283434200 39000 39000 39000 39000 0
141 20250219 181500 15283434200 39000 39000 39000 39000 0
142 20250219 181400 15283434200 39000 39000 39000 39000 0
143 20250219 181300 15283434200 39000 39000 39000 39000 0
144 20250219 181200 15283434200 39000 39000 39000 39000 0
145 20250219 181100 15283434200 39000 39000 39000 39000 0
146 20250219 181000 15283434200 39000 39000 39000 39000 0
147 20250219 180900 15283434200 39000 39000 39000 39000 0
148 20250219 180800 15283434200 39000 39000 39000 39000 0
149 20250219 180700 15283434200 39000 39000 39000 39000 0
150 20250219 180600 15283434200 39000 39000 39000 39000 0
151 20250219 180500 15283434200 39000 39000 39000 39000 0
152 20250219 180400 15283434200 39000 39000 39000 39000 5925
153 20250219 180300 15283434200 39000 39000 39000 39000 0
154 20250219 180200 15283434200 39000 39000 39000 39000 0
155 20250219 180100 15283434200 39000 39000 39000 39000 0
156 20250219 180000 15283434200 39000 39000 39000 39000 0
157 20250219 175900 15283434200 39000 39000 39000 39000 0
158 20250219 175800 15283434200 39000 39000 39000 39000 0
159 20250219 175700 15283434200 39000 39000 39000 39000 0
160 20250219 175600 15283434200 39000 39000 39000 39000 0
161 20250219 175500 15283434200 39000 39000 39000 39000 0
162 20250219 175400 15283434200 39000 39000 39000 39000 0
163 20250219 175300 15283434200 39000 39000 39000 39000 0
164 20250219 175200 15283434200 39000 39000 39000 39000 0
165 20250219 175100 15283434200 39000 39000 39000 39000 0
166 20250219 175000 15283434200 39000 39000 39000 39000 0
167 20250219 174900 15283434200 39000 39000 39000 39000 0
168 20250219 174800 15283434200 39000 39000 39000 39000 0
169 20250219 174700 15283434200 39000 39000 39000 39000 0
170 20250219 174600 15283434200 39000 39000 39000 39000 0
171 20250219 174500 15283434200 39000 39000 39000 39000 0
172 20250219 174400 15283434200 39000 39000 39000 39000 0
173 20250219 174300 15283434200 39000 39000 39000 39000 0
174 20250219 174200 15283434200 39000 39000 39000 39000 0
175 20250219 174100 15283434200 39000 39000 39000 39000 0
176 20250219 174000 15283434200 39000 39000 39000 39000 0
177 20250219 173900 15283434200 39000 39000 39000 39000 0
178 20250219 173800 15283434200 39000 39000 39000 39000 0
179 20250219 173700 15283434200 39000 39000 39000 39000 0
180 20250219 173600 15283434200 39000 39000 39000 39000 0
181 20250219 173500 15283434200 39000 39000 39000 39000 0
182 20250219 173400 15283434200 39000 39000 39000 39000 5925
183 20250219 173300 15283434200 39000 39000 39000 39000 0
184 20250219 173200 15283434200 39000 39000 39000 39000 0
185 20250219 173100 15283434200 39000 39000 39000 39000 0
186 20250219 173000 15283434200 39000 39000 39000 39000 0
187 20250219 172900 15283434200 39000 39000 39000 39000 0
188 20250219 172800 15283434200 39000 39000 39000 39000 0
189 20250219 172700 15283434200 39000 39000 39000 39000 0
190 20250219 172600 15283434200 39000 39000 39000 39000 0
191 20250219 172500 15283434200 39000 39000 39000 39000 0
192 20250219 172400 15283434200 39000 39000 39000 39000 0
193 20250219 172300 15283434200 39000 39000 39000 39000 0
194 20250219 172200 15283434200 39000 39000 39000 39000 0
195 20250219 172100 15283434200 39000 39000 39000 39000 0
196 20250219 172000 15283434200 39000 39000 39000 39000 0
197 20250219 171900 15283434200 39000 39000 39000 39000 0
198 20250219 171800 15283434200 39000 39000 39000 39000 0
199 20250219 171700 15283434200 39000 39000 39000 39000 0
200 20250219 171600 15283434200 39000 39000 39000 39000 0
201 20250219 171500 15283434200 39000 39000 39000 39000 0
202 20250219 171400 15283434200 39000 39000 39000 39000 0
203 20250219 171300 15283434200 39000 39000 39000 39000 0
204 20250219 171200 15283434200 39000 39000 39000 39000 0
205 20250219 171100 15283434200 39000 39000 39000 39000 0
206 20250219 171000 15283434200 39000 39000 39000 39000 0
207 20250219 170900 15283434200 39000 39000 39000 39000 0
208 20250219 170800 15283434200 39000 39000 39000 39000 0
209 20250219 170700 15283434200 39000 39000 39000 39000 0
210 20250219 170600 15283434200 39000 39000 39000 39000 0
211 20250219 170500 15283434200 39000 39000 39000 39000 0
212 20250219 170400 15283434200 39000 39000 39000 39000 5925
213 20250219 170300 15283434200 39000 39000 39000 39000 0
214 20250219 170200 15283434200 39000 39000 39000 39000 0
215 20250219 170100 15283434200 39000 39000 39000 39000 0
216 20250219 170000 15283434200 39000 39000 39000 39000 0
217 20250219 165900 15283434200 39000 39000 39000 39000 0
218 20250219 165800 15283434200 39000 39000 39000 39000 0
219 20250219 165700 15283434200 39000 39000 39000 39000 0
220 20250219 165600 15283434200 39000 39000 39000 39000 0
221 20250219 165500 15283434200 39000 39000 39000 39000 0
222 20250219 165400 15283434200 39000 39000 39000 39000 0
223 20250219 165300 15283434200 39000 39000 39000 39000 0
224 20250219 165200 15283434200 39000 39000 39000 39000 0
225 20250219 165100 15283434200 39000 39000 39000 39000 0
226 20250219 165000 15283434200 39000 39000 39000 39000 0
227 20250219 164900 15283434200 39000 39000 39000 39000 0
228 20250219 164800 15283434200 39000 39000 39000 39000 0
229 20250219 164700 15283434200 39000 39000 39000 39000 0
230 20250219 164600 15283434200 39000 39000 39000 39000 0
231 20250219 164500 15283434200 39000 39000 39000 39000 0
232 20250219 164400 15283434200 39000 39000 39000 39000 0
233 20250219 164300 15283434200 39000 39000 39000 39000 0
234 20250219 164200 15283434200 39000 39000 39000 39000 0
235 20250219 164100 15283434200 39000 39000 39000 39000 0
236 20250219 164000 15283434200 39000 39000 39000 39000 0
237 20250219 163900 15283434200 39000 39000 39000 39000 0
238 20250219 163800 15283434200 39000 39000 39000 39000 0
239 20250219 163700 15283434200 39000 39000 39000 39000 0
240 20250219 163600 15283434200 39000 39000 39000 39000 0
241 20250219 163500 15283434200 39000 39000 39000 39000 0
242 20250219 163400 15283434200 39000 39000 39000 39000 5925
243 20250219 163300 15283434200 39000 39000 39000 39000 0
244 20250219 163200 15283434200 39000 39000 39000 39000 0
245 20250219 163100 15283434200 39000 39000 39000 39000 0
246 20250219 163000 15283434200 39000 39000 39000 39000 0
247 20250219 162900 15283434200 39000 39000 39000 39000 0
248 20250219 162800 15283434200 39000 39000 39000 39000 0
249 20250219 162700 15283434200 39000 39000 39000 39000 0
250 20250219 162600 15283434200 39000 39000 39000 39000 0
251 20250219 162500 15283434200 39000 39000 39000 39000 0
252 20250219 162400 15283434200 39000 39000 39000 39000 0
253 20250219 162300 15283434200 39000 39000 39000 39000 0
254 20250219 162200 15283434200 39000 39000 39000 39000 0
255 20250219 162100 15283434200 39000 39000 39000 39000 0
256 20250219 162000 15283434200 39000 39000 39000 39000 0
257 20250219 161900 15283434200 39000 39000 39000 39000 0
258 20250219 161800 15283434200 39000 39000 39000 39000 0
259 20250219 161700 15283434200 39000 39000 39000 39000 0
260 20250219 161600 15283434200 39000 39000 39000 39000 0
261 20250219 161500 15283434200 39000 39000 39000 39000 0
262 20250219 161400 15283434200 39000 39000 39000 39000 0
263 20250219 161300 15283434200 39000 39000 39000 39000 0
264 20250219 161200 15283434200 39000 39000 39000 39000 0
265 20250219 161100 15283434200 39000 39000 39000 39000 0
266 20250219 161000 15283434200 39000 39000 39000 39000 0
267 20250219 160900 15283434200 39000 39000 39000 39000 0
268 20250219 160800 15283434200 39000 39000 39000 39000 0
269 20250219 160700 15283434200 39000 39000 39000 39000 0
270 20250219 160600 15283434200 39000 39000 39000 39000 0
271 20250219 160500 15283434200 39000 39000 39000 39000 0
272 20250219 160400 15283434200 39000 39000 39000 39000 5925
273 20250219 160300 15283434200 39000 39000 39000 39000 0
274 20250219 160200 15283434200 39000 39000 39000 39000 0
275 20250219 160100 15283434200 39000 39000 39000 39000 0
276 20250219 160000 15283434200 39000 39000 39000 39000 0
277 20250219 155900 15283434200 39000 39000 39000 39000 0
278 20250219 155800 15283434200 39000 39000 39000 39000 0
279 20250219 155700 15283434200 39000 39000 39000 39000 0
280 20250219 155600 15283434200 39000 39000 39000 39000 0
281 20250219 155500 15283434200 39000 39000 39000 39000 0
282 20250219 155400 15283434200 39000 39000 39000 39000 0
283 20250219 155300 15283434200 39000 39000 39000 39000 0
284 20250219 155200 15283434200 39000 39000 39000 39000 0
285 20250219 155100 15283434200 39000 39000 39000 39000 0
286 20250219 155000 15283434200 39000 39000 39000 39000 0
287 20250219 154900 15283434200 39000 39000 39000 39000 0
288 20250219 154800 15283434200 39000 39000 39000 39000 0
289 20250219 154700 15283434200 39000 39000 39000 39000 0
290 20250219 154600 15283434200 39000 39000 39000 39000 0
291 20250219 154500 15283434200 39000 39000 39000 39000 0
292 20250219 154400 15283434200 39000 39000 39000 39000 0
293 20250219 154300 15283434200 39000 39000 39000 39000 0
294 20250219 154200 15283434200 39000 39000 39000 39000 0
295 20250219 154100 15283434200 39000 39000 39000 39000 0
296 20250219 154000 15283434200 39000 39000 39000 39000 0
297 20250219 153900 15283434200 39000 39000 39000 39000 0
298 20250219 153800 15283434200 39000 39000 39000 39000 0
299 20250219 153700 15283434200 39000 39000 39000 39000 0
300 20250219 153600 15283434200 39000 39000 39000 39000 0
301 20250219 153500 15283434200 39000 39000 39000 39000 0
302 20250219 153400 15283434200 39000 39000 39000 39000 5925
303 20250219 153300 15283434200 39000 39000 39000 39000 0
304 20250219 153200 15283434200 39000 39000 39000 39000 0
305 20250219 153100 15283434200 39000 39000 39000 39000 0
306 20250219 153000 15283434200 39000 39000 39000 39000 5925
307 20250219 152900 15052359200 38750 38750 38750 38750 0
308 20250219 152800 15052359200 38750 38750 38750 38750 0
309 20250219 152700 15052359200 38750 38750 38750 38750 0
310 20250219 152600 15052359200 38750 38750 38750 38750 0
311 20250219 152500 15052359200 38750 38750 38750 38750 0
312 20250219 152400 15052359200 38750 38750 38750 38750 0
313 20250219 152300 15052359200 38750 38750 38750 38750 0
314 20250219 152200 15052359200 38750 38750 38750 38750 0
315 20250219 152100 15052359200 38750 38750 38750 38750 0
316 20250219 152000 15052359200 38750 38750 38750 38750 0
317 20250219 151900 15052359200 38750 38800 38800 38650 759
318 20250219 151800 15022999150 38850 38750 38850 38550 1526
319 20250219 151700 14963972700 38750 38650 38750 38650 362
320 20250219 151600 14949951850 38650 38550 38650 38550 1038
321 20250219 151500 14909898500 38600 38550 38600 38550 596
322 20250219 151400 14886913250 38600 38600 38600 38550 351
323 20250219 151300 14873381850 38550 38600 38600 38500 773
324 20250219 151200 14843583950 38550 38500 38550 38500 1698
325 20250219 151100 14778166350 38550 38600 38600 38500 1929
326 20250219 151000 14703794850 38600 38700 38700 38550 1949
327 20250219 150900 14628497300 38700 38700 38750 38700 844
328 20250219 150800 14595832100 38700 38750 38750 38700 391
329 20250219 150700 14580693000 38750 38750 38750 38700 1296
330 20250219 150600 14530517700 38750 38850 38900 38750 2356
331 20250219 150500 14439106800 38850 38900 38900 38850 831
332 20250219 150400 14406820050 38850 38950 39000 38850 1002
333 20250219 150300 14367832850 38950 39050 39100 38950 1273
334 20250219 150200 14318192950 39050 39150 39200 39050 1276
335 20250219 150100 14268274400 39150 39200 39200 39150 593
336 20250219 150000 14245029350 39250 39200 39250 39200 227
337 20250219 145900 14236127600 39200 39200 39250 39200 825
338 20250219 145800 14203787400 39200 39300 39300 39200 1610
339 20250219 145700 14140534350 39300 39300 39300 39250 312
340 20250219 145600 14128280550 39250 39300 39300 39200 619
341 20250219 145500 14103972750 39300 39200 39300 39200 769
342 20250219 145400 14073800450 39250 39200 39250 39200 367
343 20250219 145300 14059398300 39250 39250 39250 39200 1683
344 20250219 145200 13993353150 39250 39300 39300 39250 1425
345 20250219 145100 13937416300 39300 39300 39350 39250 636
346 20250219 145000 13912429650 39300 39350 39350 39250 1738
347 20250219 144900 13844130150 39350 39300 39350 39250 732
348 20250219 144800 13815355250 39300 39300 39350 39250 1492
349 20250219 144700 13756738700 39300 39050 39300 39000 3549
350 20250219 144600 13617646800 39100 39050 39100 39050 2042
351 20250219 144500 13537872500 39100 39200 39250 39000 2111
352 20250219 144400 13455261900 39200 39150 39250 39150 1322
353 20250219 144300 13403423450 39150 39100 39150 39050 886
354 20250219 144200 13368768050 39100 39100 39200 39050 908
355 20250219 144100 13333234100 39100 38850 39150 38850 1753
356 20250219 144000 13264860000 38900 38800 38900 38750 1149
357 20250219 143900 13220232400 38800 38700 38800 38700 882
358 20250219 143800 13186059850 38700 38750 38750 38700 358
359 20250219 143700 13172204650 38750 38650 38750 38650 103
360 20250219 143600 13168216450 38700 38650 38700 38650 295
361 20250219 143500 13156802150 38700 38700 38750 38650 624
362 20250219 143400 13132651500 38750 38750 38750 38700 161
363 20250219 143300 13126419000 38750 38750 38750 38700 642
364 20250219 143200 13101567600 38700 38700 38750 38700 38
365 20250219 143100 13100095700 38750 38750 38750 38700 359
366 20250219 143000 13086188500 38750 38700 38750 38700 317
367 20250219 142900 13073916600 38700 38750 38750 38700 331
368 20250219 142800 13061105000 38750 38700 38750 38700 346
369 20250219 142700 13047711050 38700 38550 38700 38550 1119
370 20250219 142600 13004481600 38600 38550 38600 38550 17
371 20250219 142500 13003825450 38600 38600 38600 38550 272
372 20250219 142400 12993332100 38550 38550 38600 38550 134
373 20250219 142300 12988163200 38550 38600 38600 38550 178
374 20250219 142200 12981292800 38600 38550 38600 38550 332
375 20250219 142100 12968478750 38600 38500 38600 38500 494
376 20250219 142000 12949438350 38500 38500 38550 38500 225
377 20250219 141900 12940765600 38500 38550 38550 38500 118
378 20250219 141800 12936218650 38550 38500 38550 38500 254
379 20250219 141700 12926432150 38500 38550 38550 38500 509
380 20250219 141600 12906833000 38550 38600 38600 38550 648
381 20250219 141500 12881852550 38600 38600 38600 38600 228
382 20250219 141400 12873051750 38600 38550 38650 38550 380
383 20250219 141300 12858384250 38600 38600 38600 38600 197
384 20250219 141200 12850780050 38600 38600 38650 38600 256
385 20250219 141100 12840897550 38600 38600 38650 38600 130
386 20250219 141000 12835879100 38600 38600 38600 38600 275
387 20250219 140900 12825264100 38650 38600 38650 38600 220
388 20250219 140800 12816769400 38600 38650 38650 38600 175
389 20250219 140700 12810006900 38600 38600 38600 38550 290
390 20250219 140600 12798813000 38600 38600 38600 38550 91
391 20250219 140500 12795301700 38600 38550 38600 38500 76
392 20250219 140400 12792372600 38600 38600 38600 38550 566
393 20250219 140300 12770552050 38600 38600 38600 38550 350
394 20250219 140200 12757042150 38600 38650 38650 38600 407
395 20250219 140100 12741325650 38650 38650 38650 38650 30
396 20250219 140000 12740166150 38650 38600 38650 38600 355
397 20250219 135900 12726461900 38600 38600 38600 38600 718
398 20250219 135800 12698747100 38600 38650 38650 38600 65
399 20250219 135700 12696236300 38650 38600 38650 38600 484
400 20250219 135600 12677549150 38600 38600 38600 38550 426
401 20250219 135500 12661111650 38600 38550 38600 38550 389
402 20250219 135400 12646107850 38600 38600 38600 38600 253
403 20250219 135300 12636342050 38600 38600 38600 38550 52
404 20250219 135200 12634334950 38550 38600 38650 38550 593
405 20250219 135100 12611451850 38600 38650 38650 38600 190
406 20250219 135000 12604116350 38650 38600 38650 38600 256
407 20250219 134900 12594233800 38600 38550 38600 38500 231
408 20250219 134800 12585325250 38550 38550 38550 38500 78
409 20250219 134700 12582319600 38550 38550 38550 38500 18
410 20250219 134600 12581625800 38600 38600 38600 38550 383
411 20250219 134500 12566859250 38600 38550 38600 38500 603
412 20250219 134400 12543614800 38600 38600 38600 38550 596
413 20250219 134300 12520635550 38600 38550 38600 38550 505
414 20250219 134200 12501162750 38550 38500 38550 38500 140
415 20250219 134100 12495766350 38550 38400 38550 38400 380
416 20250219 134000 12481162350 38400 38350 38400 38300 338
417 20250219 133900 12468187300 38350 38350 38400 38350 469
418 20250219 133800 12450197450 38350 38350 38400 38350 199
419 20250219 133700 12442559400 38350 38350 38400 38350 932
420 20250219 133600 12406813000 38400 38400 38400 38350 53
421 20250219 133500 12404778050 38400 38400 38400 38350 427
422 20250219 133400 12388399000 38350 38400 38400 38350 158
423 20250219 133300 12382336850 38400 38350 38400 38350 485
424 20250219 133200 12363735700 38350 38450 38450 38350 534
425 20250219 133100 12343234700 38450 38400 38450 38400 583
426 20250219 133000 12320845900 38400 38400 38400 38350 2286
427 20250219 132900 12233069550 38400 38450 38450 38400 366
428 20250219 132800 12218996900 38450 38450 38500 38450 229
429 20250219 132700 12210190150 38450 38500 38500 38450 494
430 20250219 132600 12191175200 38500 38500 38550 38500 91
431 20250219 132500 12187668900 38500 38450 38550 38450 318
432 20250219 132400 12175431500 38450 38550 38550 38450 416
433 20250219 132300 12159424050 38500 38500 38500 38500 44
434 20250219 132200 12157730050 38500 38550 38550 38500 671
435 20250219 132100 12131867900 38550 38500 38550 38500 892
436 20250219 132000 12097511200 38500 38450 38500 38450 211
437 20250219 131900 12089396750 38450 38400 38450 38400 36
438 20250219 131800 12088012850 38400 38400 38450 38400 324
439 20250219 131700 12075566150 38400 38450 38450 38400 731
440 20250219 131600 12047493050 38400 38450 38450 38400 624
441 20250219 131500 12023527550 38450 38450 38500 38450 266
442 20250219 131400 12013298850 38450 38450 38500 38400 372
443 20250219 131300 11998992550 38450 38450 38500 38450 488
444 20250219 131200 11980225050 38450 38600 38600 38450 1509
445 20250219 131100 11922120750 38600 38550 38600 38550 944
446 20250219 131000 11885722350 38550 38600 38600 38550 182
447 20250219 130900 11878703200 38550 38650 38650 38550 567
448 20250219 130800 11856810800 38700 38700 38750 38700 115
449 20250219 130700 11852360250 38700 38700 38750 38700 253
450 20250219 130600 11842562900 38650 38700 38700 38650 26
451 20250219 130500 11841556950 38700 38650 38700 38650 132
452 20250219 130400 11836450500 38700 38650 38700 38650 124
453 20250219 130300 11831654200 38650 38700 38700 38650 54
454 20250219 130200 11829567050 38650 38700 38700 38600 576
455 20250219 130100 11807306800 38700 38650 38700 38600 439
456 20250219 130000 11790331700 38650 38700 38700 38650 446
457 20250219 125900 11773090400 38700 38700 38700 38650 309
458 20250219 125800 11761142150 38700 38700 38700 38650 381
459 20250219 125700 11746411500 38650 38650 38700 38650 226
460 20250219 125600 11737670450 38650 38650 38650 38650 172
461 20250219 125500 11731022650 38650 38650 38700 38650 381
462 20250219 125400 11716293950 38650 38750 38750 38650 523
463 20250219 125300 11696062200 38750 38750 38750 38700 329
464 20250219 125200 11683313500 38750 38800 38800 38700 189
465 20250219 125100 11675988900 38800 38800 38850 38750 468
466 20250219 125000 11657831700 38800 38650 38800 38650 859
467 20250219 124900 11624624350 38600 38600 38650 38600 167
468 20250219 124800 11618172300 38600 38600 38600 38600 453
469 20250219 124700 11600686500 38600 38600 38650 38550 376
470 20250219 124600 11586172200 38600 38600 38650 38600 576
471 20250219 124500 11563938550 38650 38650 38650 38600 285
472 20250219 124400 11552923350 38600 38650 38650 38600 588
473 20250219 124300 11530200950 38650 38650 38700 38650 831
474 20250219 124200 11498082650 38650 38650 38650 38600 263
475 20250219 124100 11487918200 38700 38700 38700 38650 341
476 20250219 124000 11474735550 38700 38650 38750 38650 457
477 20250219 123900 11457049400 38650 38650 38750 38650 624
478 20250219 123800 11432908850 38650 38700 38700 38600 313
479 20250219 123700 11420813150 38700 38750 38750 38700 747
480 20250219 123600 11391894700 38750 38750 38750 38700 287
481 20250219 123500 11380776050 38750 38700 38850 38700 582
482 20250219 123400 11358210100 38800 38550 38900 38550 895
483 20250219 123300 11323608700 38550 38500 38600 38500 436
484 20250219 123200 11306807550 38500 38400 38500 38400 1531
485 20250219 123100 11247997100 38400 38400 38400 38350 110
486 20250219 123000 11243774000 38350 38400 38400 38350 200
487 20250219 122900 11236103800 38350 38350 38400 38350 55
488 20250219 122800 11233992500 38350 38400 38400 38350 152
489 20250219 122700 11228160700 38400 38400 38400 38350 75
490 20250219 122600 11225281200 38400 38350 38400 38300 807
491 20250219 122500 11194334000 38350 38350 38350 38300 916
492 20250219 122400 11159206050 38350 38300 38350 38300 230
493 20250219 122300 11150392750 38300 38250 38300 38250 1712
494 20250219 122200 11084825200 38300 38300 38300 38300 30
495 20250219 122100 11083676200 38250 38250 38300 38250 441
496 20250219 122000 11066806500 38250 38300 38300 38250 381
497 20250219 121900 11052232150 38300 38300 38300 38300 212
498 20250219 121800 11044112550 38300 38300 38300 38250 252
499 20250219 121700 11034471200 38300 38300 38300 38250 389
500 20250219 121600 11019580750 38300 38300 38300 38250 1162
501 20250219 121500 10975086350 38300 38350 38350 38300 838
502 20250219 121400 10942984350 38300 38350 38350 38300 270
503 20250219 121300 10932641950 38350 38350 38350 38300 469
504 20250219 121200 10914662800 38300 38300 38350 38300 246
505 20250219 121100 10905237500 38300 38300 38350 38300 1240
506 20250219 121000 10857745050 38300 38300 38350 38300 81
507 20250219 120900 10854642350 38300 38350 38350 38300 270
508 20250219 120800 10844292750 38300 38300 38350 38300 222
509 20250219 120700 10835782550 38300 38350 38350 38300 798
510 20250219 120600 10805214450 38300 38300 38350 38300 786
511 20250219 120500 10775104950 38300 38350 38350 38300 378
512 20250219 120400 10760626050 38300 38350 38350 38300 656
513 20250219 120300 10735483050 38300 38300 38350 38300 263
514 20250219 120200 10725409200 38300 38300 38350 38300 291
515 20250219 120100 10714261900 38300 38300 38350 38300 472
516 20250219 120000 10696180650 38300 38300 38350 38300 945
517 20250219 115900 10659979950 38300 38350 38350 38300 1463
518 20250219 115800 10603945300 38350 38350 38350 38300 916
519 20250219 115700 10568829200 38350 38350 38350 38300 331
520 20250219 115600 10556145350 38300 38350 38350 38300 899
521 20250219 115500 10521694550 38400 38400 38400 38350 52
522 20250219 115400 10519699400 38400 38350 38400 38350 760
523 20250219 115300 10490552700 38350 38400 38400 38350 746
524 20250219 115200 10461931050 38400 38450 38450 38350 4619
525 20250219 115100 10284618850 38450 38400 38450 38400 101
526 20250219 115000 10280740200 38450 38450 38450 38400 396
527 20250219 114900 10265531300 38450 38450 38450 38400 226
528 20250219 114800 10256846450 38400 38450 38450 38400 530
529 20250219 114700 10236470350 38450 38450 38450 38400 1428
530 20250219 114600 10181563800 38450 38450 38500 38450 311
531 20250219 114500 10169602600 38450 38500 38500 38450 27
532 20250219 114400 10168564200 38450 38500 38500 38450 32
533 20250219 114300 10167333200 38500 38500 38500 38500 315
534 20250219 114200 10155205700 38450 38500 38500 38450 545
535 20250219 114100 10134227550 38550 38550 38600 38550 251
536 20250219 114000 10124551400 38600 38600 38600 38600 35
537 20250219 113900 10123200400 38600 38650 38650 38600 605
538 20250219 113800 10099842350 38600 38650 38650 38600 361
539 20250219 113700 10085906650 38650 38600 38650 38600 337
540 20250219 113600 10072885550 38650 38650 38650 38600 342
541 20250219 113500 10059668150 38650 38650 38650 38650 68
542 20250219 113400 10057039950 38650 38600 38650 38600 421
543 20250219 113300 10040772150 38650 38450 38650 38450 3652
544 20250219 113200 9900103600 38500 38500 38500 38500 458
545 20250219 113100 9882470600 38500 38450 38500 38450 267
546 20250219 113000 9872193150 38450 38450 38450 38450 486
547 20250219 112900 9853506450 38450 38450 38450 38450 339
548 20250219 112800 9840471900 38450 38450 38450 38450 622
549 20250219 112700 9816556000 38450 38450 38500 38450 292
550 20250219 112600 9805328450 38450 38450 38500 38450 55
551 20250219 112500 9803212950 38450 38500 38500 38450 290
552 20250219 112400 9792060150 38500 38450 38500 38450 546
553 20250219 112300 9771065350 38450 38500 38500 38450 568
554 20250219 112200 9749213250 38500 38500 38550 38500 132
555 20250219 112100 9744130300 38550 38500 38550 38450 2590
556 20250219 112000 9644410100 38500 38500 38550 38500 1137
557 20250219 111900 9600634500 38500 38550 38550 38500 148
558 20250219 111800 9594930100 38550 38550 38550 38550 667
559 20250219 111700 9569217250 38550 38550 38550 38550 728
560 20250219 111600 9541152850 38550 38500 38550 38500 218
561 20250219 111500 9532754950 38500 38500 38500 38500 101
562 20250219 111400 9528866450 38500 38600 38600 38500 513
563 20250219 111300 9509082100 38600 38600 38600 38550 220
564 20250219 111200 9500591400 38600 38700 38700 38550 311
565 20250219 111100 9488586150 38700 38800 38800 38650 710
566 20250219 111000 9461097750 38800 38650 38850 38650 592
567 20250219 110900 9438171200 38650 38600 38650 38550 768
568 20250219 110800 9408533350 38550 38550 38550 38550 306
569 20250219 110700 9396737050 38550 38500 38550 38500 301
570 20250219 110600 9385137900 38550 38550 38550 38500 173
571 20250219 110500 9378470450 38550 38550 38600 38500 286
572 20250219 110400 9367448800 38550 38600 38600 38550 1708
573 20250219 110300 9301563050 38600 38500 38600 38500 325
574 20250219 110200 9289036700 38500 38550 38600 38500 667
575 20250219 110100 9263314450 38550 38600 38600 38500 853
576 20250219 110000 9230444750 38600 38500 38600 38500 407
577 20250219 105900 9214760850 38500 38450 38500 38450 2523
578 20250219 105800 9117633650 38450 38450 38500 38450 445
579 20250219 105700 9100523300 38450 38500 38500 38450 722
580 20250219 105600 9072759750 38500 38450 38500 38450 290
581 20250219 105500 9061607200 38500 38450 38500 38400 951
582 20250219 105400 9025065200 38450 38450 38500 38400 1481
583 20250219 105300 8968120950 38500 38450 38500 38450 98
584 20250219 105200 8964350600 38500 38500 38500 38450 667
585 20250219 105100 8938698800 38500 38500 38500 38450 115
586 20250219 105000 8934272300 38450 38500 38500 38450 1081
587 20250219 104900 8892696450 38450 38450 38500 38450 1015
588 20250219 104800 8853668050 38500 38500 38500 38450 721
589 20250219 104700 8825933500 38500 38500 38550 38500 532
590 20250219 104600 8805449600 38550 38500 38550 38500 688
591 20250219 104500 8778959700 38500 38500 38550 38500 1381
592 20250219 104400 8725775950 38500 38550 38550 38500 615
593 20250219 104300 8702091750 38550 38550 38550 38500 381
594 20250219 104200 8687404300 38550 38500 38550 38500 692
595 20250219 104100 8660756850 38500 38550 38600 38500 853
596 20250219 104000 8627877750 38550 38600 38600 38550 583
597 20250219 103900 8605379700 38600 38600 38600 38550 661
598 20250219 103800 8579880200 38600 38550 38600 38550 523
599 20250219 103700 8559713150 38600 38550 38600 38550 554
600 20250219 103600 8538353300 38550 38550 38600 38550 361
601 20250219 103500 8524436550 38550 38550 38600 38500 753
602 20250219 103400 8495419650 38600 38500 38600 38500 724
603 20250219 103300 8467520350 38500 38550 38550 38450 730
604 20250219 103200 8439415350 38500 38600 38600 38500 2636
605 20250219 103100 8337909550 38600 38650 38650 38600 416
606 20250219 103000 8321845050 38650 38750 38750 38600 712
607 20250219 102900 8294300150 38750 38800 38850 38750 662
608 20250219 102800 8268621850 38850 38750 38850 38750 843
609 20250219 102700 8235878850 38800 38550 38800 38500 2359
610 20250219 102600 8144853750 38500 38600 38650 38500 1361
611 20250219 102500 8092369600 38650 38600 38650 38550 1400
612 20250219 102400 8038327050 38600 39050 39050 38600 2755
613 20250219 102300 7931258850 39100 39200 39250 39100 1240
614 20250219 102200 7882656050 39200 39300 39300 39000 1317
615 20250219 102100 7831162500 39100 39350 39350 39100 1603
616 20250219 102000 7768208100 39350 39450 39450 39350 2080
617 20250219 101900 7686274300 39450 39450 39500 39450 516
618 20250219 101800 7665907350 39450 39450 39500 39400 3341
619 20250219 101700 7534179800 39450 39350 39450 39350 2017
620 20250219 101600 7454737450 39400 39350 39400 39300 771
621 20250219 101500 7424399050 39300 39250 39300 39250 933
622 20250219 101400 7387744500 39300 39250 39300 39250 1151
623 20250219 101300 7342539050 39250 39050 39250 39000 1557
624 20250219 101200 7281611650 39000 38850 39050 38850 5185
625 20250219 101100 7079403700 38850 38700 38850 38700 870
626 20250219 101000 7045680550 38700 38700 38700 38600 884
627 20250219 100900 7011482850 38700 38650 38750 38650 304
628 20250219 100800 6999715450 38650 38550 38650 38550 587
629 20250219 100700 6977058700 38550 38500 38550 38500 525
630 20250219 100600 6956823500 38500 38500 38500 38500 496
631 20250219 100500 6937727500 38500 38450 38500 38450 532
632 20250219 100400 6917261700 38500 38450 38500 38450 1087
633 20250219 100300 6875456300 38450 38500 38500 38450 928
634 20250219 100200 6839740600 38500 38450 38500 38450 885
635 20250219 100100 6805707800 38500 38500 38500 38450 177
636 20250219 100000 6798894650 38500 38500 38500 38450 891
637 20250219 095900 6764607800 38500 38500 38500 38450 524
638 20250219 095800 6744446600 38500 38500 38550 38450 121
639 20250219 095700 6739792850 38500 38550 38550 38400 1445
640 20250219 095600 6684201300 38550 38450 38600 38450 687
641 20250219 095500 6657747250 38450 38450 38450 38400 1567
642 20250219 095400 6597525850 38450 38500 38500 38400 2765
643 20250219 095300 6491256700 38500 38500 38550 38450 2539
644 20250219 095200 6393524550 38500 38750 38750 38500 1240
645 20250219 095100 6345702400 38550 38750 38800 38550 7545
646 20250219 095000 6053826000 38800 38800 38850 38750 1472
647 20250219 094900 5996718200 38850 38600 38850 38600 1050
648 20250219 094800 5956036350 38650 38650 38700 38600 3117
649 20250219 094700 5835607650 38650 38500 38650 38500 1285
650 20250219 094600 5786042650 38500 38500 38550 38450 1657
651 20250219 094500 5722292850 38500 38500 38600 38450 3276
652 20250219 094400 5596149150 38500 38250 38550 38250 2318
653 20250219 094300 5507207700 38300 38350 38350 38200 4044
654 20250219 094200 5352462050 38300 38450 38450 38300 7585
655 20250219 094100 5061408550 38450 38450 38550 38450 3920
656 20250219 094000 4910635700 38450 38450 38500 38350 6150
657 20250219 093900 4674302300 38500 38700 38700 38450 5704
658 20250219 093800 4454337000 38750 38850 38900 38700 3998
659 20250219 093700 4299356100 38850 39000 39050 38850 4373
660 20250219 093600 4129216850 39050 39100 39100 39000 5050
661 20250219 093500 3932213900 39100 39050 39100 39000 1226
662 20250219 093400 3884373250 39050 39150 39150 39000 5288
663 20250219 093300 3677961750 39100 39150 39150 39100 3193
664 20250219 093200 3553051900 39150 39200 39300 39150 2810
665 20250219 093100 3442932950 39200 39250 39300 39200 1496
666 20250219 093000 3384259450 39250 39350 39350 39250 1235
667 20250219 092900 3335744450 39350 39250 39350 39250 726
668 20250219 092800 3307199650 39300 39200 39300 39200 1172
669 20250219 092700 3261227450 39250 39250 39250 39150 3170
670 20250219 092600 3137017550 39200 39150 39200 39100 1926
671 20250219 092500 3061584150 39100 39050 39100 39000 2062
672 20250219 092400 2981051050 39050 39200 39250 39000 4759
673 20250219 092300 2794925500 39150 39400 39400 39150 2555
674 20250219 092200 2694627700 39400 39500 39550 39350 3799
675 20250219 092100 2544700650 39500 39700 39700 39500 4195
676 20250219 092000 2378797700 39650 39750 39800 39650 1988
677 20250219 091900 2299812800 39750 39900 39950 39650 1924
678 20250219 091800 2223203950 39900 39950 40000 39850 1983
679 20250219 091700 2144024600 39950 39750 40000 39750 1437
680 20250219 091600 2086649650 39750 39550 39900 39500 2530
681 20250219 091500 1986486800 39550 39550 39550 39500 2692
682 20250219 091400 1880078700 39500 39500 39550 39500 5271
683 20250219 091300 1671776150 39550 39700 39750 39500 4186
684 20250219 091200 1505848100 39750 39950 39950 39700 3390
685 20250219 091100 1370855000 39900 40000 40050 39900 3598
686 20250219 091000 1227172700 40000 40100 40100 40000 2120
687 20250219 090900 1142321900 40100 40200 40250 40100 1053
688 20250219 090800 1100038550 40200 40200 40250 40100 5149
689 20250219 090700 893240700 40200 40250 40300 40200 1468
690 20250219 090600 834200900 40250 40300 40350 40250 1017
691 20250219 090500 793244150 40300 40250 40350 40250 1106
692 20250219 090400 748712050 40350 40150 40350 40150 1024
693 20250219 090300 707536450 40150 40300 40300 40050 1686
694 20250219 090200 639782300 40100 39900 40300 39900 2864
695 20250219 090100 525153550 39900 39700 40100 39700 3787
696 20250219 090000 374186250 39700 40650 40750 39700 8689