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

Update 2025-02-13 2830 candle_min

Browse Source
This commit is contained in:
ened
2025-02-13 22:01:31 +09:00
parent b2a5517dde
commit cd2886aae8
2830 changed files with 1834813 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

574
000660/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,574 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,183200,708541745800,208500,208500,208500,208500,993560
20250213,183100,708541745800,208500,208500,208500,208500,0
20250213,183000,708541745800,208500,208500,208500,208500,0
20250213,182900,708541745800,208500,208500,208500,208500,0
20250213,182800,708541745800,208500,208500,208500,208500,0
20250213,182700,708541745800,208500,208500,208500,208500,0
20250213,182600,708541745800,208500,208500,208500,208500,0
20250213,182500,708541745800,208500,208500,208500,208500,0
20250213,182400,708541745800,208500,208500,208500,208500,0
20250213,182300,708541745800,208500,208500,208500,208500,0
20250213,182200,708541745800,208500,208500,208500,208500,0
20250213,182100,708541745800,208500,208500,208500,208500,0
20250213,182000,708541745800,208500,208500,208500,208500,0
20250213,181900,708541745800,208500,208500,208500,208500,0
20250213,181800,708541745800,208500,208500,208500,208500,0
20250213,181700,708541745800,208500,208500,208500,208500,0
20250213,181600,708541745800,208500,208500,208500,208500,0
20250213,181500,708541745800,208500,208500,208500,208500,0
20250213,181400,708541745800,208500,208500,208500,208500,0
20250213,181300,708541745800,208500,208500,208500,208500,0
20250213,181200,708541745800,208500,208500,208500,208500,0
20250213,181100,708541745800,208500,208500,208500,208500,0
20250213,181000,708541745800,208500,208500,208500,208500,0
20250213,180900,708541745800,208500,208500,208500,208500,0
20250213,180800,708541745800,208500,208500,208500,208500,0
20250213,180700,708541745800,208500,208500,208500,208500,0
20250213,180600,708541745800,208500,208500,208500,208500,0
20250213,180500,708541745800,208500,208500,208500,208500,0
20250213,180400,708541745800,208500,208500,208500,208500,0
20250213,180300,708541745800,208500,208500,208500,208500,0
20250213,180200,708541745800,208500,208500,208500,208500,993560
20250213,180100,708541745800,208500,208500,208500,208500,0
20250213,180000,708541745800,208500,208500,208500,208500,0
20250213,175900,708541745800,208500,208500,208500,208500,0
20250213,175800,708541745800,208500,208500,208500,208500,0
20250213,175700,708541745800,208500,208500,208500,208500,0
20250213,175600,708541745800,208500,208500,208500,208500,0
20250213,175500,708541745800,208500,208500,208500,208500,0
20250213,175400,708541745800,208500,208500,208500,208500,0
20250213,175300,708541745800,208500,208500,208500,208500,0
20250213,175200,708541745800,208500,208500,208500,208500,0
20250213,175100,708541745800,208500,208500,208500,208500,0
20250213,175000,708541745800,208500,208500,208500,208500,0
20250213,174900,708541745800,208500,208500,208500,208500,0
20250213,174800,708541745800,208500,208500,208500,208500,0
20250213,174700,708541745800,208500,208500,208500,208500,0
20250213,174600,708541745800,208500,208500,208500,208500,0
20250213,174500,708541745800,208500,208500,208500,208500,0
20250213,174400,708541745800,208500,208500,208500,208500,0
20250213,174300,708541745800,208500,208500,208500,208500,0
20250213,174200,708541745800,208500,208500,208500,208500,0
20250213,174100,708541745800,208500,208500,208500,208500,0
20250213,174000,708541745800,208500,208500,208500,208500,0
20250213,173900,708541745800,208500,208500,208500,208500,0
20250213,173800,708541745800,208500,208500,208500,208500,0
20250213,173700,708541745800,208500,208500,208500,208500,0
20250213,173600,708541745800,208500,208500,208500,208500,0
20250213,173500,708541745800,208500,208500,208500,208500,0
20250213,173400,708541745800,208500,208500,208500,208500,0
20250213,173300,708541745800,208500,208500,208500,208500,0
20250213,173200,708541745800,208500,208500,208500,208500,993560
20250213,173100,708541745800,208500,208500,208500,208500,0
20250213,173000,708541745800,208500,208500,208500,208500,0
20250213,172900,708541745800,208500,208500,208500,208500,0
20250213,172800,708541745800,208500,208500,208500,208500,0
20250213,172700,708541745800,208500,208500,208500,208500,0
20250213,172600,708541745800,208500,208500,208500,208500,0
20250213,172500,708541745800,208500,208500,208500,208500,0
20250213,172400,708541745800,208500,208500,208500,208500,0
20250213,172300,708541745800,208500,208500,208500,208500,0
20250213,172200,708541745800,208500,208500,208500,208500,0
20250213,172100,708541745800,208500,208500,208500,208500,0
20250213,172000,708541745800,208500,208500,208500,208500,0
20250213,171900,708541745800,208500,208500,208500,208500,0
20250213,171800,708541745800,208500,208500,208500,208500,0
20250213,171700,708541745800,208500,208500,208500,208500,0
20250213,171600,708541745800,208500,208500,208500,208500,0
20250213,171500,708541745800,208500,208500,208500,208500,0
20250213,171400,708541745800,208500,208500,208500,208500,0
20250213,171300,708541745800,208500,208500,208500,208500,0
20250213,171200,708541745800,208500,208500,208500,208500,0
20250213,171100,708541745800,208500,208500,208500,208500,0
20250213,171000,708541745800,208500,208500,208500,208500,0
20250213,170900,708541745800,208500,208500,208500,208500,0
20250213,170800,708541745800,208500,208500,208500,208500,0
20250213,170700,708541745800,208500,208500,208500,208500,0
20250213,170600,708541745800,208500,208500,208500,208500,0
20250213,170500,708541745800,208500,208500,208500,208500,0
20250213,170400,708541745800,208500,208500,208500,208500,0
20250213,170300,708541745800,208500,208500,208500,208500,0
20250213,170200,708541745800,208500,208500,208500,208500,993560
20250213,170100,708541745800,208500,208500,208500,208500,0
20250213,170000,708541745800,208500,208500,208500,208500,0
20250213,165900,708541745800,208500,208500,208500,208500,0
20250213,165800,708541745800,208500,208500,208500,208500,0
20250213,165700,708541745800,208500,208500,208500,208500,0
20250213,165600,708541745800,208500,208500,208500,208500,0
20250213,165500,708541745800,208500,208500,208500,208500,0
20250213,165400,708541745800,208500,208500,208500,208500,0
20250213,165300,708541745800,208500,208500,208500,208500,0
20250213,165200,708541745800,208500,208500,208500,208500,0
20250213,165100,708541745800,208500,208500,208500,208500,0
20250213,165000,708541745800,208500,208500,208500,208500,0
20250213,164900,708541745800,208500,208500,208500,208500,0
20250213,164800,708541745800,208500,208500,208500,208500,0
20250213,164700,708541745800,208500,208500,208500,208500,0
20250213,164600,708541745800,208500,208500,208500,208500,0
20250213,164500,708541745800,208500,208500,208500,208500,0
20250213,164400,708541745800,208500,208500,208500,208500,0
20250213,164300,708541745800,208500,208500,208500,208500,0
20250213,164200,708541745800,208500,208500,208500,208500,0
20250213,164100,708541745800,208500,208500,208500,208500,0
20250213,164000,708541745800,208500,208500,208500,208500,0
20250213,163900,708541745800,208500,208500,208500,208500,0
20250213,163800,708541745800,208500,208500,208500,208500,0
20250213,163700,708541745800,208500,208500,208500,208500,0
20250213,163600,708541745800,208500,208500,208500,208500,0
20250213,163500,708541745800,208500,208500,208500,208500,0
20250213,163400,708541745800,208500,208500,208500,208500,0
20250213,163300,708541745800,208500,208500,208500,208500,0
20250213,163200,708541745800,208500,208500,208500,208500,993560
20250213,163100,708541745800,208500,208500,208500,208500,0
20250213,163000,708541745800,208500,208500,208500,208500,0
20250213,162900,708541745800,208500,208500,208500,208500,0
20250213,162800,708541745800,208500,208500,208500,208500,0
20250213,162700,708541745800,208500,208500,208500,208500,0
20250213,162600,708541745800,208500,208500,208500,208500,0
20250213,162500,708541745800,208500,208500,208500,208500,0
20250213,162400,708541745800,208500,208500,208500,208500,0
20250213,162300,708541745800,208500,208500,208500,208500,0
20250213,162200,708541745800,208500,208500,208500,208500,0
20250213,162100,708541745800,208500,208500,208500,208500,0
20250213,162000,708541745800,208500,208500,208500,208500,0
20250213,161900,708541745800,208500,208500,208500,208500,0
20250213,161800,708541745800,208500,208500,208500,208500,0
20250213,161700,708541745800,208500,208500,208500,208500,0
20250213,161600,708541745800,208500,208500,208500,208500,0
20250213,161500,708541745800,208500,208500,208500,208500,0
20250213,161400,708541745800,208500,208500,208500,208500,0
20250213,161300,708541745800,208500,208500,208500,208500,0
20250213,161200,708541745800,208500,208500,208500,208500,0
20250213,161100,708541745800,208500,208500,208500,208500,0
20250213,161000,708541745800,208500,208500,208500,208500,0
20250213,160900,708541745800,208500,208500,208500,208500,0
20250213,160800,708541745800,208500,208500,208500,208500,0
20250213,160700,708541745800,208500,208500,208500,208500,0
20250213,160600,708541745800,208500,208500,208500,208500,0
20250213,160500,708541745800,208500,208500,208500,208500,0
20250213,160400,708541745800,208500,208500,208500,208500,0
20250213,160300,708541745800,208500,208500,208500,208500,0
20250213,160200,708541745800,208500,208500,208500,208500,993560
20250213,160100,708541745800,208500,208500,208500,208500,0
20250213,160000,708541745800,208500,208500,208500,208500,0
20250213,155900,708541745800,208500,208500,208500,208500,0
20250213,155800,708541745800,208500,208500,208500,208500,0
20250213,155700,708541745800,208500,208500,208500,208500,0
20250213,155600,708541745800,208500,208500,208500,208500,0
20250213,155500,708541745800,208500,208500,208500,208500,0
20250213,155400,708541745800,208500,208500,208500,208500,0
20250213,155300,708541745800,208500,208500,208500,208500,0
20250213,155200,708541745800,208500,208500,208500,208500,0
20250213,155100,708541745800,208500,208500,208500,208500,0
20250213,155000,708541745800,208500,208500,208500,208500,0
20250213,154900,708541745800,208500,208500,208500,208500,0
20250213,154800,708541745800,208500,208500,208500,208500,0
20250213,154700,708541745800,208500,208500,208500,208500,0
20250213,154600,708541745800,208500,208500,208500,208500,0
20250213,154500,708541745800,208500,208500,208500,208500,0
20250213,154400,708541745800,208500,208500,208500,208500,0
20250213,154300,708541745800,208500,208500,208500,208500,0
20250213,154200,708541745800,208500,208500,208500,208500,0
20250213,154100,708541745800,208500,208500,208500,208500,0
20250213,154000,708541745800,208500,208500,208500,208500,0
20250213,153900,708541745800,208500,208500,208500,208500,0
20250213,153800,708541745800,208500,208500,208500,208500,0
20250213,153700,708541745800,208500,208500,208500,208500,0
20250213,153600,708541745800,208500,208500,208500,208500,0
20250213,153500,708541745800,208500,208500,208500,208500,0
20250213,153400,708541745800,208500,208500,208500,208500,0
20250213,153300,708541745800,208500,208500,208500,208500,0
20250213,153200,708541745800,208500,208500,208500,208500,1987120
20250213,153100,501384485800,204000,204000,204000,204000,0
20250213,153000,501384485800,204000,204000,204000,204000,0
20250213,152900,501384485800,204000,204000,204000,204000,0
20250213,152800,501384485800,204000,204000,204000,204000,0
20250213,152700,501384485800,204000,204000,204000,204000,0
20250213,152600,501384485800,204000,204000,204000,204000,0
20250213,152500,501384485800,204000,204000,204000,204000,0
20250213,152400,501384485800,204000,204000,204000,204000,0
20250213,152300,501384485800,204000,204000,204000,204000,0
20250213,152200,501384485800,204000,204000,204000,204000,0
20250213,152100,501384485800,204000,204000,204000,204000,0
20250213,152000,501384485800,204000,204000,204000,204000,0
20250213,151900,501384485800,204000,204000,204500,204000,3995
20250213,151800,500568774300,204500,204500,204500,204000,7819
20250213,151700,498973101800,204500,204000,204500,204000,8641
20250213,151600,497209249800,204500,203500,204500,203500,13088
20250213,151500,494538859300,204000,203500,204000,203500,20141
20250213,151400,490431506300,203500,203500,204000,203500,7543
20250213,151300,488893577300,203500,203500,204000,203500,3784
20250213,151200,488122103800,203500,203500,204000,203500,4945
20250213,151100,487114099800,203500,203500,204000,203500,3790
20250213,151000,486341608300,204000,204000,204000,203500,3682
20250213,150900,485591411300,204000,204000,204000,203500,3698
20250213,150800,484837477800,204000,203500,204000,203500,2559
20250213,150700,484315951800,203500,204000,204500,203500,12257
20250213,150600,481815587800,204500,204000,204500,204000,25726
20250213,150500,476565716800,204500,204500,204500,204000,11422
20250213,150400,474233907300,204500,204500,204500,204000,5962
20250213,150300,473016418800,204500,204500,204500,204000,8248
20250213,150200,471332115800,204500,204000,204500,204000,6790
20250213,150100,469944893300,204500,204500,204500,204000,6489
20250213,150000,468619718800,204500,204000,204500,204000,9544
20250213,145900,466670941300,204500,204500,204500,204000,5803
20250213,145800,465485483300,204500,204000,204500,204000,2765
20250213,145700,464920474300,204500,204000,204500,204000,2923
20250213,145600,464323032300,204000,204000,204500,204000,2902
20250213,145500,463729933300,204000,204000,204500,204000,4287
20250213,145400,462854083300,204500,204000,204500,204000,2934
20250213,145300,462254286800,204500,204500,204500,204000,2437
20250213,145200,461756129300,204500,204000,204500,204000,4524
20250213,145100,460831095300,204500,204500,204500,204000,2042
20250213,145000,460413818300,204500,204000,204500,203500,22983
20250213,144900,455723100800,204000,204000,204000,203500,6769
20250213,144800,454342352800,203500,203500,204000,203500,2751
20250213,144700,453781306300,203500,203500,204000,203500,4394
20250213,144600,452885113800,204000,203500,204000,203500,3188
20250213,144500,452234991800,203500,204000,204000,203500,3198
20250213,144400,451582804800,204000,203500,204000,203000,22941
20250213,144300,446910825800,203500,203500,204000,203000,20013
20250213,144200,442836280300,203500,203500,204000,203500,2936
20250213,144100,442238406800,203500,204000,204000,203500,1345
20250213,144000,441964205300,204000,204000,204000,203500,1522
20250213,143900,441653934300,204000,203500,204000,203500,5802
20250213,143800,440472126300,203500,203500,203500,203000,3057
20250213,143700,439850474800,203000,203000,203500,203000,3577
20250213,143600,439122728800,203000,203500,203500,203000,1421
20250213,143500,438833722300,203500,203000,203500,203000,1943
20250213,143400,438438439800,203500,203500,203500,203000,1036
20250213,143300,438227754300,203000,203000,203500,203000,4272
20250213,143200,437358631300,203000,203000,203500,203000,991
20250213,143100,437157076300,203500,203000,203500,203000,1874
20250213,143000,436775876800,203000,203000,203500,203000,2599
20250213,142900,436248019800,203000,203500,203500,203000,1270
20250213,142800,435989791800,203500,203500,203500,202500,3402
20250213,142700,435299074800,203500,203000,203500,202500,14689
20250213,142600,432316800800,203500,203500,204000,203000,24013
20250213,142500,427429341800,203500,204000,204000,203500,2115
20250213,142400,426998115300,204000,204000,204000,203500,1909
20250213,142300,426608830800,204000,203500,204000,203500,10518
20250213,142200,424463367300,203500,203500,204000,203500,5425
20250213,142100,423356814800,204000,203500,204000,203500,6582
20250213,142000,422014235300,203500,204000,204000,203500,3209
20250213,141900,421359763300,203500,203500,204000,203500,1818
20250213,141800,420989030800,204000,203500,204000,203500,2954
20250213,141700,420386534800,203500,203500,204000,203500,2712
20250213,141600,419833503300,203500,203500,204000,203500,3550
20250213,141500,419109474800,203500,203500,204000,203500,3918
20250213,141400,418310350800,203500,203500,204000,203500,1849
20250213,141300,417933395800,203500,203500,204000,203500,1507
20250213,141200,417626150300,203500,204000,204000,203500,1781
20250213,141100,417263240300,203500,204000,204000,203500,1798
20250213,141000,416896750800,203500,203500,204000,203500,3605
20250213,140900,416162117300,204000,203500,204000,203500,4754
20250213,140800,415194056300,204000,204000,204000,203500,2745
20250213,140700,414634464300,204000,204000,204000,203500,6237
20250213,140600,413362198800,203500,203500,204000,203500,5998
20250213,140500,412139004800,203500,204000,204000,203500,1967
20250213,140400,411738202300,204000,203500,204000,203500,2566
20250213,140300,411214992800,203500,204000,204000,203500,3523
20250213,140200,410496545800,204000,204000,204000,203500,2967
20250213,140100,409891454300,203500,204000,204000,203500,1487
20250213,140000,409588266300,203500,203000,204000,203000,21296
20250213,135900,405253960800,203000,203000,203500,203000,2175
20250213,135800,404811541800,203500,203000,203500,202500,26537
20250213,135700,399422636800,202500,202500,203000,202500,2571
20250213,135600,398901047300,202500,203000,203000,202500,4135
20250213,135500,398061714800,202500,203000,203000,202500,2616
20250213,135400,397531139300,203000,202500,203000,202500,2547
20250213,135300,397014298300,202500,203000,203000,202500,3412
20250213,135200,396321774300,202500,203000,203000,202500,3431
20250213,135100,395625470300,202500,202500,203000,202500,2187
20250213,135000,395181624300,203000,202500,203000,202500,2256
20250213,134900,394723788800,202500,203000,203000,202500,3377
20250213,134800,394038394800,202500,202500,203000,202500,3930
20250213,134700,393240836800,202500,203000,203000,202500,1837
20250213,134600,392868374300,203000,202500,203000,202500,4821
20250213,134500,391889977300,202500,202500,203000,202500,1686
20250213,134400,391547920300,202500,203000,203000,202500,2186
20250213,134300,391104286300,202500,202500,203000,202500,2188
20250213,134200,390660684800,203000,202500,203000,202500,1949
20250213,134100,390265319300,202500,203000,203000,202500,1802
20250213,134000,389899965300,203000,202500,203000,202500,1598
20250213,133900,389575818300,203000,202500,203000,202500,3359
20250213,133800,388895185800,203000,202500,203000,202500,1458
20250213,133700,388599359300,203000,202500,203000,202500,1101
20250213,133600,388376110300,203000,202500,203000,202500,1459
20250213,133500,388080121300,202500,202500,203000,202500,969
20250213,133400,387883567800,202500,203000,203000,202500,1480
20250213,133300,387583447300,202500,202500,203000,202500,1180
20250213,133200,387344181800,202500,202500,203000,202500,2542
20250213,133100,386828657300,203000,202500,203000,202500,2263
20250213,133000,386370107800,202500,202500,203000,202500,2990
20250213,132900,385764098300,202500,202500,203000,202500,1500
20250213,132800,385459865800,202500,202500,203000,202500,2512
20250213,132700,384950228300,202500,203000,203500,202500,7609
20250213,132600,383405654800,203000,203000,203500,203000,2677
20250213,132500,382861786300,203000,203500,203500,203000,3210
20250213,132400,382209702300,203000,203000,203500,203000,6531
20250213,132300,380883687300,203000,203000,203500,203000,1955
20250213,132200,380486547800,203000,203000,203500,203000,2285
20250213,132100,380022234300,203000,203000,203500,203000,3155
20250213,132000,379381305800,203500,203500,203500,203000,2649
20250213,131900,378843110800,203000,203000,203500,203000,1839
20250213,131800,378469408300,203000,203000,203500,203000,5285
20250213,131700,377395965300,203000,203000,203500,203000,18283
20250213,131600,373684050800,203000,203000,203500,203000,1942
20250213,131500,373289179800,203000,203000,203500,203000,2474
20250213,131400,372786175300,203500,203000,203500,203000,1653
20250213,131300,372449996800,203000,203500,203500,203000,1385
20250213,131200,372168369300,203000,203500,203500,203000,1907
20250213,131100,371780685300,203500,203000,203500,203000,2623
20250213,131000,371247475800,203000,203000,203500,203000,1651
20250213,130900,370911696800,203000,203000,203500,203000,2640
20250213,130800,370375015800,203500,203500,203500,203000,5383
20250213,130700,369280984300,203000,203000,203500,203000,1750
20250213,130600,368925187300,203500,203500,203500,203000,1663
20250213,130500,368587060800,203500,203500,203500,203000,1298
20250213,130400,368323110800,203000,203000,203500,203000,2224
20250213,130300,367871198800,203500,203000,203500,203000,1122
20250213,130200,367642972800,203000,203000,203500,203000,1952
20250213,130100,367246096300,203000,203000,203500,203000,1450
20250213,130000,366951405800,203000,203500,203500,203000,1227
20250213,125900,366701895300,203500,203000,203500,203000,1840
20250213,125800,366327640300,203000,203500,203500,203000,1252
20250213,125700,366073064800,203500,203500,203500,203000,1012
20250213,125600,365867303800,203000,203000,203500,203000,1220
20250213,125500,365619321300,203500,203000,203500,203000,765
20250213,125400,365463788800,203000,203000,203500,203000,2221
20250213,125300,365011992300,203000,203500,203500,203000,714
20250213,125200,364866742800,203000,203000,203500,203000,1388
20250213,125100,364584702300,203000,203500,203500,203000,613
20250213,125000,364460112300,203000,203000,203500,203000,3304
20250213,124900,363788931800,203000,203000,203500,203000,1553
20250213,124800,363473116800,203500,203500,203500,203000,1045
20250213,124700,363260659300,203000,203000,203500,202500,5791
20250213,124600,362084601800,202500,203000,203000,202500,2057
20250213,124500,361667097800,202500,203000,203000,202500,1998
20250213,124400,361261726800,203000,203000,203500,202500,33823
20250213,124300,354396199300,203000,202500,203000,202500,6652
20250213,124200,353046107300,203000,203000,203000,202500,1098
20250213,124100,352823479800,202500,203000,203000,202500,1615
20250213,124000,352495858800,202500,202500,203000,202500,974
20250213,123900,352298244800,202500,202500,203000,202500,1360
20250213,123800,352022398300,203000,202500,203000,202500,2178
20250213,123700,351580465800,202500,203000,203000,202500,920
20250213,123600,351393876800,203000,203000,203000,202500,1247
20250213,123500,351140914800,202500,203000,203000,202500,1513
20250213,123400,350834247800,202500,203000,203000,202500,2681
20250213,123300,350290932300,203000,203000,203000,202500,1339
20250213,123200,350019415800,203000,202500,203000,202500,1271
20250213,123100,349761594300,203000,203000,203000,202500,730
20250213,123000,349613507300,203000,202500,203000,202500,1278
20250213,122900,349354148300,203000,203000,203000,202500,2357
20250213,122800,348876036300,202500,202500,203000,202500,4687
20250213,122700,347926272300,203000,202500,203000,202500,1321
20250213,122600,347658204800,202500,202500,203000,202500,1459
20250213,122500,347362342300,202500,203000,203000,202500,1878
20250213,122400,346981854800,202500,202500,203000,202500,1495
20250213,122300,346678674800,202500,202500,203000,202500,1688
20250213,122200,346336102300,202500,203000,203000,202500,1790
20250213,122100,345972897800,203000,203000,203000,202500,2584
20250213,122000,345448404300,203000,202500,203000,202500,1164
20250213,121900,345212218300,203000,202500,203000,202500,1071
20250213,121800,344994920300,202500,202500,203000,202500,547
20250213,121700,344883987300,203000,202500,203000,202500,618
20250213,121600,344758653300,202500,203000,203000,202500,747
20250213,121500,344607101300,203000,202500,203000,202500,1223
20250213,121400,344359108300,202500,203000,203000,202500,7278
20250213,121300,342885069300,203000,202500,203000,202500,836
20250213,121200,342715403300,202500,203000,203000,202500,1376
20250213,121100,342436502800,202500,203000,203000,202500,850
20250213,121000,342264144800,203000,202500,203000,202500,1218
20250213,120900,342017163800,203000,202000,203000,202000,3602
20250213,120800,341287660300,202000,202500,203000,202000,15268
20250213,120700,338196563800,202500,202500,202500,202000,1428
20250213,120600,337907551300,202500,202000,202500,202000,1128
20250213,120500,337679218800,202000,203000,203000,202000,22258
20250213,120400,333172007300,202500,203000,203000,202500,1358
20250213,120300,332896841300,203000,203000,203000,202500,832
20250213,120200,332728112300,203000,203000,203000,202500,721
20250213,120100,332581838300,203000,202500,203000,202500,1156
20250213,120000,332347396800,203000,202500,203000,202500,2264
20250213,115900,331888656300,203000,203500,203500,202500,13969
20250213,115800,329053416300,203000,203500,203500,203000,1758
20250213,115700,328695975800,203500,203000,203500,203000,1146
20250213,115600,328462907300,203500,203500,203500,203000,1101
20250213,115500,328239001800,203500,203000,203500,203000,1668
20250213,115400,327899884300,203500,202500,203500,202500,17414
20250213,115300,324364953800,202500,203000,203000,202500,1950
20250213,115200,323969634300,202500,202500,203000,202500,763
20250213,115100,323814784300,203000,202500,203000,202500,1017
20250213,115000,323608539800,202500,203000,203000,202500,2573
20250213,114900,323087128800,203000,203000,203000,202500,1133
20250213,114800,322857323300,203000,203000,203000,202500,2878
20250213,114700,322273789300,203000,203000,203000,202500,2799
20250213,114600,321706700300,203000,203000,203000,202500,1405
20250213,114500,321421620800,203000,202500,203000,202500,1433
20250213,114400,321131138800,202500,202500,203000,202500,2002
20250213,114300,320725523800,203000,203000,203000,202500,1124
20250213,114200,320497549300,202500,202500,203000,202500,1039
20250213,114100,320286926300,203000,203000,203000,202500,9173
20250213,114000,318429021300,202500,203000,203000,202500,1145
20250213,113900,318196846800,202500,203000,203000,202500,11212
20250213,113800,315925894800,202500,203000,203000,202500,2388
20250213,113700,315441489800,202500,202500,203000,202500,3229
20250213,113600,314786595300,202500,202500,203000,202500,1577
20250213,113500,314466695800,203000,202500,203000,202500,1533
20250213,113400,314155821800,202500,202500,203000,202500,1895
20250213,113300,313771493800,202500,202500,203000,202500,2352
20250213,113200,313294818800,202500,203000,203000,202500,1694
20250213,113100,312951407300,202500,203000,203000,202500,1190
20250213,113000,312709966800,202500,202500,203000,202500,1774
20250213,112900,312350205300,202500,203000,203000,202500,1605
20250213,112800,312024515300,202500,202500,203000,202500,1412
20250213,112700,311738206300,203000,202500,203000,202500,1410
20250213,112600,311452333800,203000,203000,203000,202500,1615
20250213,112500,311124961300,203000,203000,203000,202500,2305
20250213,112400,310657915800,203000,202500,203000,202500,4227
20250213,112300,309800253800,202500,202500,203000,202500,1561
20250213,112200,309483932300,203000,202500,203000,202500,2337
20250213,112100,309010290300,202500,202500,203000,202500,2241
20250213,112000,308556272800,203000,202500,203000,202500,1688
20250213,111900,308214277300,202500,202500,203000,202000,11837
20250213,111800,305817287800,202000,202500,203000,202000,16592
20250213,111700,302456952800,202500,202500,203000,202500,1886
20250213,111600,302074768300,202500,202500,203000,202500,3525
20250213,111500,301360732800,203000,203000,203000,202500,3569
20250213,111400,300637533800,202500,202500,203000,202500,3781
20250213,111300,299871314800,202500,202500,203000,202500,2653
20250213,111200,299333734300,202500,202500,203000,202500,1891
20250213,111100,298950467800,202500,203000,203000,202500,1841
20250213,111000,298577344800,202500,203000,203500,202500,20207
20250213,110900,294479627300,203000,203000,203500,203000,5482
20250213,110800,293366403300,203000,203500,204000,203000,11431
20250213,110700,291040355800,203500,203500,204000,203500,1481
20250213,110600,290738610300,204000,204000,204000,203500,2719
20250213,110500,290184824800,203500,204000,204500,203500,17628
20250213,110400,286587647800,204500,204500,204500,204000,1723
20250213,110300,286235416300,204500,204000,204500,203500,8615
20250213,110200,284477767800,204000,204000,204000,203500,1835
20250213,110100,284103537800,203500,204000,204000,203500,2628
20250213,110000,283567483800,204000,203500,204000,203500,18657
20250213,105900,279762051800,203500,203500,204000,203500,2568
20250213,105800,279239067800,204000,203500,204000,203500,3453
20250213,105700,278535482800,203500,204000,204000,203500,3859
20250213,105600,277749140800,204000,203500,204000,203500,2784
20250213,105500,277181533800,203500,204000,204000,203500,1742
20250213,105400,276826312300,203500,204000,204000,203500,3094
20250213,105300,276195310300,203500,204000,204000,203500,2539
20250213,105200,275677617800,203500,204000,204000,203500,2593
20250213,105100,275148769300,204000,203000,204000,203000,19026
20250213,105000,271276677300,203000,203000,203500,203000,2855
20250213,104900,270696081800,203000,203000,203500,203000,2426
20250213,104800,270202646300,203000,203500,203500,203000,1592
20250213,104700,269878868800,203500,203000,203500,203000,3293
20250213,104600,269209834800,203500,203500,203500,203000,1758
20250213,104500,268852242800,203000,203000,203500,203000,1350
20250213,104400,268577828800,203500,203000,203500,203000,3586
20250213,104300,267848477300,203000,203000,203500,203000,2146
20250213,104200,267412070300,203000,203000,203500,203000,2093
20250213,104100,266986954800,203000,203500,203500,203000,2626
20250213,104000,266453151800,203000,203500,203500,203000,2780
20250213,103900,265887967300,203000,203500,204000,203000,14278
20250213,103800,262981752300,204000,204000,204000,203500,2207
20250213,103700,262532027800,203500,203500,204000,203500,6647
20250213,103600,261177813300,204000,204000,204000,203500,1409
20250213,103500,260890593800,203500,203500,204000,203500,1543
20250213,103400,260575972300,204000,204000,204500,203500,16191
20250213,103300,257273370300,204000,204000,204000,203500,2455
20250213,103200,256772777800,203500,203000,204000,203000,12083
20250213,103100,254314077300,203000,203500,204000,203000,11295
20250213,103000,252017231800,204000,203500,204000,203500,10661
20250213,102900,249846689300,203500,204500,204500,203500,15317
20250213,102800,246722110800,204000,204500,204500,204000,5156
20250213,102700,245668915800,204000,204000,204500,204000,3170
20250213,102600,245021607800,204000,204000,204500,204000,3758
20250213,102500,244254314300,204500,204000,204500,204000,3914
20250213,102400,243455066300,204000,204000,204500,204000,2073
20250213,102300,243031581300,204000,204500,204500,204000,2569
20250213,102200,242506706800,204000,204000,204500,204000,3511
20250213,102100,241789452300,204000,204000,204500,204000,8735
20250213,102000,240006526800,204500,204000,204500,204000,2251
20250213,101900,239546436800,204000,204000,204500,204000,7577
20250213,101800,237999013300,204000,204500,204500,204000,3704
20250213,101700,237242215800,204500,205000,205000,204000,22843
20250213,101600,232570570300,204500,205000,205000,204500,7489
20250213,101500,231037814300,205000,204500,205000,204500,3092
20250213,101400,230404660800,204500,204500,205000,204500,3825
20250213,101300,229621334300,205000,205000,205000,204500,5352
20250213,101200,228525156300,205000,204500,205000,204000,37554
20250213,101100,220843171300,204500,204500,204500,204000,2928
20250213,101000,220244712800,204500,204500,204500,204000,2790
20250213,100900,219674582800,204000,204500,204500,204000,2922
20250213,100800,219077507800,204500,204000,204500,204000,4089
20250213,100700,218242060800,204000,204500,204500,203500,32197
20250213,100600,211672823800,204000,204500,204500,204000,5596
20250213,100500,210529406300,204500,204500,204500,204000,10256
20250213,100400,208432881800,204500,204000,204500,204000,12451
20250213,100300,205886999300,204000,204000,204500,203500,33430
20250213,100200,199066210800,203500,203500,204000,203500,6330
20250213,100100,197775071300,203500,203500,204000,203500,6931
20250213,100000,196361790800,203500,203500,204000,203000,12146
20250213,095900,193888217800,203000,203500,204000,203000,9606
20250213,095800,191933171800,203000,203000,204000,202500,80198
20250213,095700,175631493800,203000,203000,203000,202500,5052
20250213,095600,174606371300,203000,203000,203000,202500,7787
20250213,095500,173025933800,203000,202500,203000,202500,4274
20250213,095400,172159185800,203000,202500,203000,202000,26773
20250213,095300,166735100300,202500,202500,202500,202000,3458
20250213,095200,166035318800,202000,202500,202500,202000,10853
20250213,095100,163839784300,202000,202000,202500,202000,6050
20250213,095000,162616963800,202000,202000,202500,202000,5835
20250213,094900,161437337300,202000,202500,202500,202000,2985
20250213,094800,160833621800,202000,202500,202500,202000,3101
20250213,094700,160206660800,202500,202000,202500,202000,5853
20250213,094600,159023812300,202000,202500,202500,202000,2710
20250213,094500,158475644800,202000,202500,202500,202000,3579
20250213,094400,157751389300,202000,202000,202500,202000,3555
20250213,094300,157032482800,202000,202500,202500,202000,3670
20250213,094200,156290358800,202000,202000,202500,202000,3671
20250213,094100,155548154800,202000,202500,202500,202000,2089
20250213,094000,155125290300,202500,202500,203000,202000,8898
20250213,093900,153323005300,202500,203000,203000,202500,10049
20250213,093800,151286270800,202500,203000,203000,202500,4766
20250213,093700,150320214800,203000,202500,203000,202000,10081
20250213,093600,148278314800,202000,202000,202500,202000,5524
20250213,093500,147160387800,202500,202500,203000,202000,27014
20250213,093400,141689812800,203000,202500,203000,202500,6005
20250213,093300,140471557300,203000,202500,203000,202500,7763
20250213,093200,138897025800,202500,201500,203000,201000,68978
20250213,093100,124947156300,201000,201500,202000,201000,26968
20250213,093000,119513379300,201500,202000,202000,201500,4302
20250213,092900,118645196800,201500,202000,202000,201500,4592
20250213,092800,117719183800,202000,201500,202000,201500,5590
20250213,092700,116591665300,201500,202000,202000,201000,28194
20250213,092600,110909123800,202000,201500,202000,201500,8296
20250213,092500,109235588300,201500,202000,202000,201500,6367
20250213,092400,107950290800,201500,201500,202000,201500,11218
20250213,092300,105685665300,201500,201500,202000,201500,4596
20250213,092200,104757987300,202000,201500,202000,201500,6496
20250213,092100,103447324300,202000,202000,202000,201500,4914
20250213,092000,102455303300,201500,202000,202000,201500,4844
20250213,091900,101477291800,201500,201000,202000,201000,25095
20250213,091800,96418424300,201000,201000,201500,201000,5532
20250213,091700,95305484800,201500,201500,202000,201000,18221
20250213,091600,91635554800,201500,201500,202000,201500,15532
20250213,091500,88503211300,202000,201500,202000,201500,10138
20250213,091400,86456245300,202000,201500,202000,201000,15151
20250213,091300,83402859300,201500,201000,201500,201000,12649
20250213,091200,80854327300,201500,200500,201500,200500,37791
20250213,091100,73249834300,201000,201000,201000,200500,6356
20250213,091000,71973213800,201000,201000,201000,200500,11875
20250213,090900,69588151800,201000,200500,201000,200500,9411
20250213,090800,67699012300,200500,200500,201000,200000,22734
20250213,090700,63140090300,200000,199500,200500,199500,40519
20250213,090600,55034729200,199500,199300,199600,199100,18081
20250213,090500,51429802500,198900,199300,199400,198500,28568
20250213,090400,45746951900,199300,199000,199400,198900,26222
20250213,090300,40524135000,198900,199000,199100,198700,23252
20250213,090200,35898472600,198900,198700,199200,198700,14945
20250213,090100,32924798600,198700,198500,199300,198500,37369
20250213,090000,25491431000,198400,198800,199400,198100,126596
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 183200 708541745800 208500 208500 208500 208500 993560
3 20250213 183100 708541745800 208500 208500 208500 208500 0
4 20250213 183000 708541745800 208500 208500 208500 208500 0
5 20250213 182900 708541745800 208500 208500 208500 208500 0
6 20250213 182800 708541745800 208500 208500 208500 208500 0
7 20250213 182700 708541745800 208500 208500 208500 208500 0
8 20250213 182600 708541745800 208500 208500 208500 208500 0
9 20250213 182500 708541745800 208500 208500 208500 208500 0
10 20250213 182400 708541745800 208500 208500 208500 208500 0
11 20250213 182300 708541745800 208500 208500 208500 208500 0
12 20250213 182200 708541745800 208500 208500 208500 208500 0
13 20250213 182100 708541745800 208500 208500 208500 208500 0
14 20250213 182000 708541745800 208500 208500 208500 208500 0
15 20250213 181900 708541745800 208500 208500 208500 208500 0
16 20250213 181800 708541745800 208500 208500 208500 208500 0
17 20250213 181700 708541745800 208500 208500 208500 208500 0
18 20250213 181600 708541745800 208500 208500 208500 208500 0
19 20250213 181500 708541745800 208500 208500 208500 208500 0
20 20250213 181400 708541745800 208500 208500 208500 208500 0
21 20250213 181300 708541745800 208500 208500 208500 208500 0
22 20250213 181200 708541745800 208500 208500 208500 208500 0
23 20250213 181100 708541745800 208500 208500 208500 208500 0
24 20250213 181000 708541745800 208500 208500 208500 208500 0
25 20250213 180900 708541745800 208500 208500 208500 208500 0
26 20250213 180800 708541745800 208500 208500 208500 208500 0
27 20250213 180700 708541745800 208500 208500 208500 208500 0
28 20250213 180600 708541745800 208500 208500 208500 208500 0
29 20250213 180500 708541745800 208500 208500 208500 208500 0
30 20250213 180400 708541745800 208500 208500 208500 208500 0
31 20250213 180300 708541745800 208500 208500 208500 208500 0
32 20250213 180200 708541745800 208500 208500 208500 208500 993560
33 20250213 180100 708541745800 208500 208500 208500 208500 0
34 20250213 180000 708541745800 208500 208500 208500 208500 0
35 20250213 175900 708541745800 208500 208500 208500 208500 0
36 20250213 175800 708541745800 208500 208500 208500 208500 0
37 20250213 175700 708541745800 208500 208500 208500 208500 0
38 20250213 175600 708541745800 208500 208500 208500 208500 0
39 20250213 175500 708541745800 208500 208500 208500 208500 0
40 20250213 175400 708541745800 208500 208500 208500 208500 0
41 20250213 175300 708541745800 208500 208500 208500 208500 0
42 20250213 175200 708541745800 208500 208500 208500 208500 0
43 20250213 175100 708541745800 208500 208500 208500 208500 0
44 20250213 175000 708541745800 208500 208500 208500 208500 0
45 20250213 174900 708541745800 208500 208500 208500 208500 0
46 20250213 174800 708541745800 208500 208500 208500 208500 0
47 20250213 174700 708541745800 208500 208500 208500 208500 0
48 20250213 174600 708541745800 208500 208500 208500 208500 0
49 20250213 174500 708541745800 208500 208500 208500 208500 0
50 20250213 174400 708541745800 208500 208500 208500 208500 0
51 20250213 174300 708541745800 208500 208500 208500 208500 0
52 20250213 174200 708541745800 208500 208500 208500 208500 0
53 20250213 174100 708541745800 208500 208500 208500 208500 0
54 20250213 174000 708541745800 208500 208500 208500 208500 0
55 20250213 173900 708541745800 208500 208500 208500 208500 0
56 20250213 173800 708541745800 208500 208500 208500 208500 0
57 20250213 173700 708541745800 208500 208500 208500 208500 0
58 20250213 173600 708541745800 208500 208500 208500 208500 0
59 20250213 173500 708541745800 208500 208500 208500 208500 0
60 20250213 173400 708541745800 208500 208500 208500 208500 0
61 20250213 173300 708541745800 208500 208500 208500 208500 0
62 20250213 173200 708541745800 208500 208500 208500 208500 993560
63 20250213 173100 708541745800 208500 208500 208500 208500 0
64 20250213 173000 708541745800 208500 208500 208500 208500 0
65 20250213 172900 708541745800 208500 208500 208500 208500 0
66 20250213 172800 708541745800 208500 208500 208500 208500 0
67 20250213 172700 708541745800 208500 208500 208500 208500 0
68 20250213 172600 708541745800 208500 208500 208500 208500 0
69 20250213 172500 708541745800 208500 208500 208500 208500 0
70 20250213 172400 708541745800 208500 208500 208500 208500 0
71 20250213 172300 708541745800 208500 208500 208500 208500 0
72 20250213 172200 708541745800 208500 208500 208500 208500 0
73 20250213 172100 708541745800 208500 208500 208500 208500 0
74 20250213 172000 708541745800 208500 208500 208500 208500 0
75 20250213 171900 708541745800 208500 208500 208500 208500 0
76 20250213 171800 708541745800 208500 208500 208500 208500 0
77 20250213 171700 708541745800 208500 208500 208500 208500 0
78 20250213 171600 708541745800 208500 208500 208500 208500 0
79 20250213 171500 708541745800 208500 208500 208500 208500 0
80 20250213 171400 708541745800 208500 208500 208500 208500 0
81 20250213 171300 708541745800 208500 208500 208500 208500 0
82 20250213 171200 708541745800 208500 208500 208500 208500 0
83 20250213 171100 708541745800 208500 208500 208500 208500 0
84 20250213 171000 708541745800 208500 208500 208500 208500 0
85 20250213 170900 708541745800 208500 208500 208500 208500 0
86 20250213 170800 708541745800 208500 208500 208500 208500 0
87 20250213 170700 708541745800 208500 208500 208500 208500 0
88 20250213 170600 708541745800 208500 208500 208500 208500 0
89 20250213 170500 708541745800 208500 208500 208500 208500 0
90 20250213 170400 708541745800 208500 208500 208500 208500 0
91 20250213 170300 708541745800 208500 208500 208500 208500 0
92 20250213 170200 708541745800 208500 208500 208500 208500 993560
93 20250213 170100 708541745800 208500 208500 208500 208500 0
94 20250213 170000 708541745800 208500 208500 208500 208500 0
95 20250213 165900 708541745800 208500 208500 208500 208500 0
96 20250213 165800 708541745800 208500 208500 208500 208500 0
97 20250213 165700 708541745800 208500 208500 208500 208500 0
98 20250213 165600 708541745800 208500 208500 208500 208500 0
99 20250213 165500 708541745800 208500 208500 208500 208500 0
100 20250213 165400 708541745800 208500 208500 208500 208500 0
101 20250213 165300 708541745800 208500 208500 208500 208500 0
102 20250213 165200 708541745800 208500 208500 208500 208500 0
103 20250213 165100 708541745800 208500 208500 208500 208500 0
104 20250213 165000 708541745800 208500 208500 208500 208500 0
105 20250213 164900 708541745800 208500 208500 208500 208500 0
106 20250213 164800 708541745800 208500 208500 208500 208500 0
107 20250213 164700 708541745800 208500 208500 208500 208500 0
108 20250213 164600 708541745800 208500 208500 208500 208500 0
109 20250213 164500 708541745800 208500 208500 208500 208500 0
110 20250213 164400 708541745800 208500 208500 208500 208500 0
111 20250213 164300 708541745800 208500 208500 208500 208500 0
112 20250213 164200 708541745800 208500 208500 208500 208500 0
113 20250213 164100 708541745800 208500 208500 208500 208500 0
114 20250213 164000 708541745800 208500 208500 208500 208500 0
115 20250213 163900 708541745800 208500 208500 208500 208500 0
116 20250213 163800 708541745800 208500 208500 208500 208500 0
117 20250213 163700 708541745800 208500 208500 208500 208500 0
118 20250213 163600 708541745800 208500 208500 208500 208500 0
119 20250213 163500 708541745800 208500 208500 208500 208500 0
120 20250213 163400 708541745800 208500 208500 208500 208500 0
121 20250213 163300 708541745800 208500 208500 208500 208500 0
122 20250213 163200 708541745800 208500 208500 208500 208500 993560
123 20250213 163100 708541745800 208500 208500 208500 208500 0
124 20250213 163000 708541745800 208500 208500 208500 208500 0
125 20250213 162900 708541745800 208500 208500 208500 208500 0
126 20250213 162800 708541745800 208500 208500 208500 208500 0
127 20250213 162700 708541745800 208500 208500 208500 208500 0
128 20250213 162600 708541745800 208500 208500 208500 208500 0
129 20250213 162500 708541745800 208500 208500 208500 208500 0
130 20250213 162400 708541745800 208500 208500 208500 208500 0
131 20250213 162300 708541745800 208500 208500 208500 208500 0
132 20250213 162200 708541745800 208500 208500 208500 208500 0
133 20250213 162100 708541745800 208500 208500 208500 208500 0
134 20250213 162000 708541745800 208500 208500 208500 208500 0
135 20250213 161900 708541745800 208500 208500 208500 208500 0
136 20250213 161800 708541745800 208500 208500 208500 208500 0
137 20250213 161700 708541745800 208500 208500 208500 208500 0
138 20250213 161600 708541745800 208500 208500 208500 208500 0
139 20250213 161500 708541745800 208500 208500 208500 208500 0
140 20250213 161400 708541745800 208500 208500 208500 208500 0
141 20250213 161300 708541745800 208500 208500 208500 208500 0
142 20250213 161200 708541745800 208500 208500 208500 208500 0
143 20250213 161100 708541745800 208500 208500 208500 208500 0
144 20250213 161000 708541745800 208500 208500 208500 208500 0
145 20250213 160900 708541745800 208500 208500 208500 208500 0
146 20250213 160800 708541745800 208500 208500 208500 208500 0
147 20250213 160700 708541745800 208500 208500 208500 208500 0
148 20250213 160600 708541745800 208500 208500 208500 208500 0
149 20250213 160500 708541745800 208500 208500 208500 208500 0
150 20250213 160400 708541745800 208500 208500 208500 208500 0
151 20250213 160300 708541745800 208500 208500 208500 208500 0
152 20250213 160200 708541745800 208500 208500 208500 208500 993560
153 20250213 160100 708541745800 208500 208500 208500 208500 0
154 20250213 160000 708541745800 208500 208500 208500 208500 0
155 20250213 155900 708541745800 208500 208500 208500 208500 0
156 20250213 155800 708541745800 208500 208500 208500 208500 0
157 20250213 155700 708541745800 208500 208500 208500 208500 0
158 20250213 155600 708541745800 208500 208500 208500 208500 0
159 20250213 155500 708541745800 208500 208500 208500 208500 0
160 20250213 155400 708541745800 208500 208500 208500 208500 0
161 20250213 155300 708541745800 208500 208500 208500 208500 0
162 20250213 155200 708541745800 208500 208500 208500 208500 0
163 20250213 155100 708541745800 208500 208500 208500 208500 0
164 20250213 155000 708541745800 208500 208500 208500 208500 0
165 20250213 154900 708541745800 208500 208500 208500 208500 0
166 20250213 154800 708541745800 208500 208500 208500 208500 0
167 20250213 154700 708541745800 208500 208500 208500 208500 0
168 20250213 154600 708541745800 208500 208500 208500 208500 0
169 20250213 154500 708541745800 208500 208500 208500 208500 0
170 20250213 154400 708541745800 208500 208500 208500 208500 0
171 20250213 154300 708541745800 208500 208500 208500 208500 0
172 20250213 154200 708541745800 208500 208500 208500 208500 0
173 20250213 154100 708541745800 208500 208500 208500 208500 0
174 20250213 154000 708541745800 208500 208500 208500 208500 0
175 20250213 153900 708541745800 208500 208500 208500 208500 0
176 20250213 153800 708541745800 208500 208500 208500 208500 0
177 20250213 153700 708541745800 208500 208500 208500 208500 0
178 20250213 153600 708541745800 208500 208500 208500 208500 0
179 20250213 153500 708541745800 208500 208500 208500 208500 0
180 20250213 153400 708541745800 208500 208500 208500 208500 0
181 20250213 153300 708541745800 208500 208500 208500 208500 0
182 20250213 153200 708541745800 208500 208500 208500 208500 1987120
183 20250213 153100 501384485800 204000 204000 204000 204000 0
184 20250213 153000 501384485800 204000 204000 204000 204000 0
185 20250213 152900 501384485800 204000 204000 204000 204000 0
186 20250213 152800 501384485800 204000 204000 204000 204000 0
187 20250213 152700 501384485800 204000 204000 204000 204000 0
188 20250213 152600 501384485800 204000 204000 204000 204000 0
189 20250213 152500 501384485800 204000 204000 204000 204000 0
190 20250213 152400 501384485800 204000 204000 204000 204000 0
191 20250213 152300 501384485800 204000 204000 204000 204000 0
192 20250213 152200 501384485800 204000 204000 204000 204000 0
193 20250213 152100 501384485800 204000 204000 204000 204000 0
194 20250213 152000 501384485800 204000 204000 204000 204000 0
195 20250213 151900 501384485800 204000 204000 204500 204000 3995
196 20250213 151800 500568774300 204500 204500 204500 204000 7819
197 20250213 151700 498973101800 204500 204000 204500 204000 8641
198 20250213 151600 497209249800 204500 203500 204500 203500 13088
199 20250213 151500 494538859300 204000 203500 204000 203500 20141
200 20250213 151400 490431506300 203500 203500 204000 203500 7543
201 20250213 151300 488893577300 203500 203500 204000 203500 3784
202 20250213 151200 488122103800 203500 203500 204000 203500 4945
203 20250213 151100 487114099800 203500 203500 204000 203500 3790
204 20250213 151000 486341608300 204000 204000 204000 203500 3682
205 20250213 150900 485591411300 204000 204000 204000 203500 3698
206 20250213 150800 484837477800 204000 203500 204000 203500 2559
207 20250213 150700 484315951800 203500 204000 204500 203500 12257
208 20250213 150600 481815587800 204500 204000 204500 204000 25726
209 20250213 150500 476565716800 204500 204500 204500 204000 11422
210 20250213 150400 474233907300 204500 204500 204500 204000 5962
211 20250213 150300 473016418800 204500 204500 204500 204000 8248
212 20250213 150200 471332115800 204500 204000 204500 204000 6790
213 20250213 150100 469944893300 204500 204500 204500 204000 6489
214 20250213 150000 468619718800 204500 204000 204500 204000 9544
215 20250213 145900 466670941300 204500 204500 204500 204000 5803
216 20250213 145800 465485483300 204500 204000 204500 204000 2765
217 20250213 145700 464920474300 204500 204000 204500 204000 2923
218 20250213 145600 464323032300 204000 204000 204500 204000 2902
219 20250213 145500 463729933300 204000 204000 204500 204000 4287
220 20250213 145400 462854083300 204500 204000 204500 204000 2934
221 20250213 145300 462254286800 204500 204500 204500 204000 2437
222 20250213 145200 461756129300 204500 204000 204500 204000 4524
223 20250213 145100 460831095300 204500 204500 204500 204000 2042
224 20250213 145000 460413818300 204500 204000 204500 203500 22983
225 20250213 144900 455723100800 204000 204000 204000 203500 6769
226 20250213 144800 454342352800 203500 203500 204000 203500 2751
227 20250213 144700 453781306300 203500 203500 204000 203500 4394
228 20250213 144600 452885113800 204000 203500 204000 203500 3188
229 20250213 144500 452234991800 203500 204000 204000 203500 3198
230 20250213 144400 451582804800 204000 203500 204000 203000 22941
231 20250213 144300 446910825800 203500 203500 204000 203000 20013
232 20250213 144200 442836280300 203500 203500 204000 203500 2936
233 20250213 144100 442238406800 203500 204000 204000 203500 1345
234 20250213 144000 441964205300 204000 204000 204000 203500 1522
235 20250213 143900 441653934300 204000 203500 204000 203500 5802
236 20250213 143800 440472126300 203500 203500 203500 203000 3057
237 20250213 143700 439850474800 203000 203000 203500 203000 3577
238 20250213 143600 439122728800 203000 203500 203500 203000 1421
239 20250213 143500 438833722300 203500 203000 203500 203000 1943
240 20250213 143400 438438439800 203500 203500 203500 203000 1036
241 20250213 143300 438227754300 203000 203000 203500 203000 4272
242 20250213 143200 437358631300 203000 203000 203500 203000 991
243 20250213 143100 437157076300 203500 203000 203500 203000 1874
244 20250213 143000 436775876800 203000 203000 203500 203000 2599
245 20250213 142900 436248019800 203000 203500 203500 203000 1270
246 20250213 142800 435989791800 203500 203500 203500 202500 3402
247 20250213 142700 435299074800 203500 203000 203500 202500 14689
248 20250213 142600 432316800800 203500 203500 204000 203000 24013
249 20250213 142500 427429341800 203500 204000 204000 203500 2115
250 20250213 142400 426998115300 204000 204000 204000 203500 1909
251 20250213 142300 426608830800 204000 203500 204000 203500 10518
252 20250213 142200 424463367300 203500 203500 204000 203500 5425
253 20250213 142100 423356814800 204000 203500 204000 203500 6582
254 20250213 142000 422014235300 203500 204000 204000 203500 3209
255 20250213 141900 421359763300 203500 203500 204000 203500 1818
256 20250213 141800 420989030800 204000 203500 204000 203500 2954
257 20250213 141700 420386534800 203500 203500 204000 203500 2712
258 20250213 141600 419833503300 203500 203500 204000 203500 3550
259 20250213 141500 419109474800 203500 203500 204000 203500 3918
260 20250213 141400 418310350800 203500 203500 204000 203500 1849
261 20250213 141300 417933395800 203500 203500 204000 203500 1507
262 20250213 141200 417626150300 203500 204000 204000 203500 1781
263 20250213 141100 417263240300 203500 204000 204000 203500 1798
264 20250213 141000 416896750800 203500 203500 204000 203500 3605
265 20250213 140900 416162117300 204000 203500 204000 203500 4754
266 20250213 140800 415194056300 204000 204000 204000 203500 2745
267 20250213 140700 414634464300 204000 204000 204000 203500 6237
268 20250213 140600 413362198800 203500 203500 204000 203500 5998
269 20250213 140500 412139004800 203500 204000 204000 203500 1967
270 20250213 140400 411738202300 204000 203500 204000 203500 2566
271 20250213 140300 411214992800 203500 204000 204000 203500 3523
272 20250213 140200 410496545800 204000 204000 204000 203500 2967
273 20250213 140100 409891454300 203500 204000 204000 203500 1487
274 20250213 140000 409588266300 203500 203000 204000 203000 21296
275 20250213 135900 405253960800 203000 203000 203500 203000 2175
276 20250213 135800 404811541800 203500 203000 203500 202500 26537
277 20250213 135700 399422636800 202500 202500 203000 202500 2571
278 20250213 135600 398901047300 202500 203000 203000 202500 4135
279 20250213 135500 398061714800 202500 203000 203000 202500 2616
280 20250213 135400 397531139300 203000 202500 203000 202500 2547
281 20250213 135300 397014298300 202500 203000 203000 202500 3412
282 20250213 135200 396321774300 202500 203000 203000 202500 3431
283 20250213 135100 395625470300 202500 202500 203000 202500 2187
284 20250213 135000 395181624300 203000 202500 203000 202500 2256
285 20250213 134900 394723788800 202500 203000 203000 202500 3377
286 20250213 134800 394038394800 202500 202500 203000 202500 3930
287 20250213 134700 393240836800 202500 203000 203000 202500 1837
288 20250213 134600 392868374300 203000 202500 203000 202500 4821
289 20250213 134500 391889977300 202500 202500 203000 202500 1686
290 20250213 134400 391547920300 202500 203000 203000 202500 2186
291 20250213 134300 391104286300 202500 202500 203000 202500 2188
292 20250213 134200 390660684800 203000 202500 203000 202500 1949
293 20250213 134100 390265319300 202500 203000 203000 202500 1802
294 20250213 134000 389899965300 203000 202500 203000 202500 1598
295 20250213 133900 389575818300 203000 202500 203000 202500 3359
296 20250213 133800 388895185800 203000 202500 203000 202500 1458
297 20250213 133700 388599359300 203000 202500 203000 202500 1101
298 20250213 133600 388376110300 203000 202500 203000 202500 1459
299 20250213 133500 388080121300 202500 202500 203000 202500 969
300 20250213 133400 387883567800 202500 203000 203000 202500 1480
301 20250213 133300 387583447300 202500 202500 203000 202500 1180
302 20250213 133200 387344181800 202500 202500 203000 202500 2542
303 20250213 133100 386828657300 203000 202500 203000 202500 2263
304 20250213 133000 386370107800 202500 202500 203000 202500 2990
305 20250213 132900 385764098300 202500 202500 203000 202500 1500
306 20250213 132800 385459865800 202500 202500 203000 202500 2512
307 20250213 132700 384950228300 202500 203000 203500 202500 7609
308 20250213 132600 383405654800 203000 203000 203500 203000 2677
309 20250213 132500 382861786300 203000 203500 203500 203000 3210
310 20250213 132400 382209702300 203000 203000 203500 203000 6531
311 20250213 132300 380883687300 203000 203000 203500 203000 1955
312 20250213 132200 380486547800 203000 203000 203500 203000 2285
313 20250213 132100 380022234300 203000 203000 203500 203000 3155
314 20250213 132000 379381305800 203500 203500 203500 203000 2649
315 20250213 131900 378843110800 203000 203000 203500 203000 1839
316 20250213 131800 378469408300 203000 203000 203500 203000 5285
317 20250213 131700 377395965300 203000 203000 203500 203000 18283
318 20250213 131600 373684050800 203000 203000 203500 203000 1942
319 20250213 131500 373289179800 203000 203000 203500 203000 2474
320 20250213 131400 372786175300 203500 203000 203500 203000 1653
321 20250213 131300 372449996800 203000 203500 203500 203000 1385
322 20250213 131200 372168369300 203000 203500 203500 203000 1907
323 20250213 131100 371780685300 203500 203000 203500 203000 2623
324 20250213 131000 371247475800 203000 203000 203500 203000 1651
325 20250213 130900 370911696800 203000 203000 203500 203000 2640
326 20250213 130800 370375015800 203500 203500 203500 203000 5383
327 20250213 130700 369280984300 203000 203000 203500 203000 1750
328 20250213 130600 368925187300 203500 203500 203500 203000 1663
329 20250213 130500 368587060800 203500 203500 203500 203000 1298
330 20250213 130400 368323110800 203000 203000 203500 203000 2224
331 20250213 130300 367871198800 203500 203000 203500 203000 1122
332 20250213 130200 367642972800 203000 203000 203500 203000 1952
333 20250213 130100 367246096300 203000 203000 203500 203000 1450
334 20250213 130000 366951405800 203000 203500 203500 203000 1227
335 20250213 125900 366701895300 203500 203000 203500 203000 1840
336 20250213 125800 366327640300 203000 203500 203500 203000 1252
337 20250213 125700 366073064800 203500 203500 203500 203000 1012
338 20250213 125600 365867303800 203000 203000 203500 203000 1220
339 20250213 125500 365619321300 203500 203000 203500 203000 765
340 20250213 125400 365463788800 203000 203000 203500 203000 2221
341 20250213 125300 365011992300 203000 203500 203500 203000 714
342 20250213 125200 364866742800 203000 203000 203500 203000 1388
343 20250213 125100 364584702300 203000 203500 203500 203000 613
344 20250213 125000 364460112300 203000 203000 203500 203000 3304
345 20250213 124900 363788931800 203000 203000 203500 203000 1553
346 20250213 124800 363473116800 203500 203500 203500 203000 1045
347 20250213 124700 363260659300 203000 203000 203500 202500 5791
348 20250213 124600 362084601800 202500 203000 203000 202500 2057
349 20250213 124500 361667097800 202500 203000 203000 202500 1998
350 20250213 124400 361261726800 203000 203000 203500 202500 33823
351 20250213 124300 354396199300 203000 202500 203000 202500 6652
352 20250213 124200 353046107300 203000 203000 203000 202500 1098
353 20250213 124100 352823479800 202500 203000 203000 202500 1615
354 20250213 124000 352495858800 202500 202500 203000 202500 974
355 20250213 123900 352298244800 202500 202500 203000 202500 1360
356 20250213 123800 352022398300 203000 202500 203000 202500 2178
357 20250213 123700 351580465800 202500 203000 203000 202500 920
358 20250213 123600 351393876800 203000 203000 203000 202500 1247
359 20250213 123500 351140914800 202500 203000 203000 202500 1513
360 20250213 123400 350834247800 202500 203000 203000 202500 2681
361 20250213 123300 350290932300 203000 203000 203000 202500 1339
362 20250213 123200 350019415800 203000 202500 203000 202500 1271
363 20250213 123100 349761594300 203000 203000 203000 202500 730
364 20250213 123000 349613507300 203000 202500 203000 202500 1278
365 20250213 122900 349354148300 203000 203000 203000 202500 2357
366 20250213 122800 348876036300 202500 202500 203000 202500 4687
367 20250213 122700 347926272300 203000 202500 203000 202500 1321
368 20250213 122600 347658204800 202500 202500 203000 202500 1459
369 20250213 122500 347362342300 202500 203000 203000 202500 1878
370 20250213 122400 346981854800 202500 202500 203000 202500 1495
371 20250213 122300 346678674800 202500 202500 203000 202500 1688
372 20250213 122200 346336102300 202500 203000 203000 202500 1790
373 20250213 122100 345972897800 203000 203000 203000 202500 2584
374 20250213 122000 345448404300 203000 202500 203000 202500 1164
375 20250213 121900 345212218300 203000 202500 203000 202500 1071
376 20250213 121800 344994920300 202500 202500 203000 202500 547
377 20250213 121700 344883987300 203000 202500 203000 202500 618
378 20250213 121600 344758653300 202500 203000 203000 202500 747
379 20250213 121500 344607101300 203000 202500 203000 202500 1223
380 20250213 121400 344359108300 202500 203000 203000 202500 7278
381 20250213 121300 342885069300 203000 202500 203000 202500 836
382 20250213 121200 342715403300 202500 203000 203000 202500 1376
383 20250213 121100 342436502800 202500 203000 203000 202500 850
384 20250213 121000 342264144800 203000 202500 203000 202500 1218
385 20250213 120900 342017163800 203000 202000 203000 202000 3602
386 20250213 120800 341287660300 202000 202500 203000 202000 15268
387 20250213 120700 338196563800 202500 202500 202500 202000 1428
388 20250213 120600 337907551300 202500 202000 202500 202000 1128
389 20250213 120500 337679218800 202000 203000 203000 202000 22258
390 20250213 120400 333172007300 202500 203000 203000 202500 1358
391 20250213 120300 332896841300 203000 203000 203000 202500 832
392 20250213 120200 332728112300 203000 203000 203000 202500 721
393 20250213 120100 332581838300 203000 202500 203000 202500 1156
394 20250213 120000 332347396800 203000 202500 203000 202500 2264
395 20250213 115900 331888656300 203000 203500 203500 202500 13969
396 20250213 115800 329053416300 203000 203500 203500 203000 1758
397 20250213 115700 328695975800 203500 203000 203500 203000 1146
398 20250213 115600 328462907300 203500 203500 203500 203000 1101
399 20250213 115500 328239001800 203500 203000 203500 203000 1668
400 20250213 115400 327899884300 203500 202500 203500 202500 17414
401 20250213 115300 324364953800 202500 203000 203000 202500 1950
402 20250213 115200 323969634300 202500 202500 203000 202500 763
403 20250213 115100 323814784300 203000 202500 203000 202500 1017
404 20250213 115000 323608539800 202500 203000 203000 202500 2573
405 20250213 114900 323087128800 203000 203000 203000 202500 1133
406 20250213 114800 322857323300 203000 203000 203000 202500 2878
407 20250213 114700 322273789300 203000 203000 203000 202500 2799
408 20250213 114600 321706700300 203000 203000 203000 202500 1405
409 20250213 114500 321421620800 203000 202500 203000 202500 1433
410 20250213 114400 321131138800 202500 202500 203000 202500 2002
411 20250213 114300 320725523800 203000 203000 203000 202500 1124
412 20250213 114200 320497549300 202500 202500 203000 202500 1039
413 20250213 114100 320286926300 203000 203000 203000 202500 9173
414 20250213 114000 318429021300 202500 203000 203000 202500 1145
415 20250213 113900 318196846800 202500 203000 203000 202500 11212
416 20250213 113800 315925894800 202500 203000 203000 202500 2388
417 20250213 113700 315441489800 202500 202500 203000 202500 3229
418 20250213 113600 314786595300 202500 202500 203000 202500 1577
419 20250213 113500 314466695800 203000 202500 203000 202500 1533
420 20250213 113400 314155821800 202500 202500 203000 202500 1895
421 20250213 113300 313771493800 202500 202500 203000 202500 2352
422 20250213 113200 313294818800 202500 203000 203000 202500 1694
423 20250213 113100 312951407300 202500 203000 203000 202500 1190
424 20250213 113000 312709966800 202500 202500 203000 202500 1774
425 20250213 112900 312350205300 202500 203000 203000 202500 1605
426 20250213 112800 312024515300 202500 202500 203000 202500 1412
427 20250213 112700 311738206300 203000 202500 203000 202500 1410
428 20250213 112600 311452333800 203000 203000 203000 202500 1615
429 20250213 112500 311124961300 203000 203000 203000 202500 2305
430 20250213 112400 310657915800 203000 202500 203000 202500 4227
431 20250213 112300 309800253800 202500 202500 203000 202500 1561
432 20250213 112200 309483932300 203000 202500 203000 202500 2337
433 20250213 112100 309010290300 202500 202500 203000 202500 2241
434 20250213 112000 308556272800 203000 202500 203000 202500 1688
435 20250213 111900 308214277300 202500 202500 203000 202000 11837
436 20250213 111800 305817287800 202000 202500 203000 202000 16592
437 20250213 111700 302456952800 202500 202500 203000 202500 1886
438 20250213 111600 302074768300 202500 202500 203000 202500 3525
439 20250213 111500 301360732800 203000 203000 203000 202500 3569
440 20250213 111400 300637533800 202500 202500 203000 202500 3781
441 20250213 111300 299871314800 202500 202500 203000 202500 2653
442 20250213 111200 299333734300 202500 202500 203000 202500 1891
443 20250213 111100 298950467800 202500 203000 203000 202500 1841
444 20250213 111000 298577344800 202500 203000 203500 202500 20207
445 20250213 110900 294479627300 203000 203000 203500 203000 5482
446 20250213 110800 293366403300 203000 203500 204000 203000 11431
447 20250213 110700 291040355800 203500 203500 204000 203500 1481
448 20250213 110600 290738610300 204000 204000 204000 203500 2719
449 20250213 110500 290184824800 203500 204000 204500 203500 17628
450 20250213 110400 286587647800 204500 204500 204500 204000 1723
451 20250213 110300 286235416300 204500 204000 204500 203500 8615
452 20250213 110200 284477767800 204000 204000 204000 203500 1835
453 20250213 110100 284103537800 203500 204000 204000 203500 2628
454 20250213 110000 283567483800 204000 203500 204000 203500 18657
455 20250213 105900 279762051800 203500 203500 204000 203500 2568
456 20250213 105800 279239067800 204000 203500 204000 203500 3453
457 20250213 105700 278535482800 203500 204000 204000 203500 3859
458 20250213 105600 277749140800 204000 203500 204000 203500 2784
459 20250213 105500 277181533800 203500 204000 204000 203500 1742
460 20250213 105400 276826312300 203500 204000 204000 203500 3094
461 20250213 105300 276195310300 203500 204000 204000 203500 2539
462 20250213 105200 275677617800 203500 204000 204000 203500 2593
463 20250213 105100 275148769300 204000 203000 204000 203000 19026
464 20250213 105000 271276677300 203000 203000 203500 203000 2855
465 20250213 104900 270696081800 203000 203000 203500 203000 2426
466 20250213 104800 270202646300 203000 203500 203500 203000 1592
467 20250213 104700 269878868800 203500 203000 203500 203000 3293
468 20250213 104600 269209834800 203500 203500 203500 203000 1758
469 20250213 104500 268852242800 203000 203000 203500 203000 1350
470 20250213 104400 268577828800 203500 203000 203500 203000 3586
471 20250213 104300 267848477300 203000 203000 203500 203000 2146
472 20250213 104200 267412070300 203000 203000 203500 203000 2093
473 20250213 104100 266986954800 203000 203500 203500 203000 2626
474 20250213 104000 266453151800 203000 203500 203500 203000 2780
475 20250213 103900 265887967300 203000 203500 204000 203000 14278
476 20250213 103800 262981752300 204000 204000 204000 203500 2207
477 20250213 103700 262532027800 203500 203500 204000 203500 6647
478 20250213 103600 261177813300 204000 204000 204000 203500 1409
479 20250213 103500 260890593800 203500 203500 204000 203500 1543
480 20250213 103400 260575972300 204000 204000 204500 203500 16191
481 20250213 103300 257273370300 204000 204000 204000 203500 2455
482 20250213 103200 256772777800 203500 203000 204000 203000 12083
483 20250213 103100 254314077300 203000 203500 204000 203000 11295
484 20250213 103000 252017231800 204000 203500 204000 203500 10661
485 20250213 102900 249846689300 203500 204500 204500 203500 15317
486 20250213 102800 246722110800 204000 204500 204500 204000 5156
487 20250213 102700 245668915800 204000 204000 204500 204000 3170
488 20250213 102600 245021607800 204000 204000 204500 204000 3758
489 20250213 102500 244254314300 204500 204000 204500 204000 3914
490 20250213 102400 243455066300 204000 204000 204500 204000 2073
491 20250213 102300 243031581300 204000 204500 204500 204000 2569
492 20250213 102200 242506706800 204000 204000 204500 204000 3511
493 20250213 102100 241789452300 204000 204000 204500 204000 8735
494 20250213 102000 240006526800 204500 204000 204500 204000 2251
495 20250213 101900 239546436800 204000 204000 204500 204000 7577
496 20250213 101800 237999013300 204000 204500 204500 204000 3704
497 20250213 101700 237242215800 204500 205000 205000 204000 22843
498 20250213 101600 232570570300 204500 205000 205000 204500 7489
499 20250213 101500 231037814300 205000 204500 205000 204500 3092
500 20250213 101400 230404660800 204500 204500 205000 204500 3825
501 20250213 101300 229621334300 205000 205000 205000 204500 5352
502 20250213 101200 228525156300 205000 204500 205000 204000 37554
503 20250213 101100 220843171300 204500 204500 204500 204000 2928
504 20250213 101000 220244712800 204500 204500 204500 204000 2790
505 20250213 100900 219674582800 204000 204500 204500 204000 2922
506 20250213 100800 219077507800 204500 204000 204500 204000 4089
507 20250213 100700 218242060800 204000 204500 204500 203500 32197
508 20250213 100600 211672823800 204000 204500 204500 204000 5596
509 20250213 100500 210529406300 204500 204500 204500 204000 10256
510 20250213 100400 208432881800 204500 204000 204500 204000 12451
511 20250213 100300 205886999300 204000 204000 204500 203500 33430
512 20250213 100200 199066210800 203500 203500 204000 203500 6330
513 20250213 100100 197775071300 203500 203500 204000 203500 6931
514 20250213 100000 196361790800 203500 203500 204000 203000 12146
515 20250213 095900 193888217800 203000 203500 204000 203000 9606
516 20250213 095800 191933171800 203000 203000 204000 202500 80198
517 20250213 095700 175631493800 203000 203000 203000 202500 5052
518 20250213 095600 174606371300 203000 203000 203000 202500 7787
519 20250213 095500 173025933800 203000 202500 203000 202500 4274
520 20250213 095400 172159185800 203000 202500 203000 202000 26773
521 20250213 095300 166735100300 202500 202500 202500 202000 3458
522 20250213 095200 166035318800 202000 202500 202500 202000 10853
523 20250213 095100 163839784300 202000 202000 202500 202000 6050
524 20250213 095000 162616963800 202000 202000 202500 202000 5835
525 20250213 094900 161437337300 202000 202500 202500 202000 2985
526 20250213 094800 160833621800 202000 202500 202500 202000 3101
527 20250213 094700 160206660800 202500 202000 202500 202000 5853
528 20250213 094600 159023812300 202000 202500 202500 202000 2710
529 20250213 094500 158475644800 202000 202500 202500 202000 3579
530 20250213 094400 157751389300 202000 202000 202500 202000 3555
531 20250213 094300 157032482800 202000 202500 202500 202000 3670
532 20250213 094200 156290358800 202000 202000 202500 202000 3671
533 20250213 094100 155548154800 202000 202500 202500 202000 2089
534 20250213 094000 155125290300 202500 202500 203000 202000 8898
535 20250213 093900 153323005300 202500 203000 203000 202500 10049
536 20250213 093800 151286270800 202500 203000 203000 202500 4766
537 20250213 093700 150320214800 203000 202500 203000 202000 10081
538 20250213 093600 148278314800 202000 202000 202500 202000 5524
539 20250213 093500 147160387800 202500 202500 203000 202000 27014
540 20250213 093400 141689812800 203000 202500 203000 202500 6005
541 20250213 093300 140471557300 203000 202500 203000 202500 7763
542 20250213 093200 138897025800 202500 201500 203000 201000 68978
543 20250213 093100 124947156300 201000 201500 202000 201000 26968
544 20250213 093000 119513379300 201500 202000 202000 201500 4302
545 20250213 092900 118645196800 201500 202000 202000 201500 4592
546 20250213 092800 117719183800 202000 201500 202000 201500 5590
547 20250213 092700 116591665300 201500 202000 202000 201000 28194
548 20250213 092600 110909123800 202000 201500 202000 201500 8296
549 20250213 092500 109235588300 201500 202000 202000 201500 6367
550 20250213 092400 107950290800 201500 201500 202000 201500 11218
551 20250213 092300 105685665300 201500 201500 202000 201500 4596
552 20250213 092200 104757987300 202000 201500 202000 201500 6496
553 20250213 092100 103447324300 202000 202000 202000 201500 4914
554 20250213 092000 102455303300 201500 202000 202000 201500 4844
555 20250213 091900 101477291800 201500 201000 202000 201000 25095
556 20250213 091800 96418424300 201000 201000 201500 201000 5532
557 20250213 091700 95305484800 201500 201500 202000 201000 18221
558 20250213 091600 91635554800 201500 201500 202000 201500 15532
559 20250213 091500 88503211300 202000 201500 202000 201500 10138
560 20250213 091400 86456245300 202000 201500 202000 201000 15151
561 20250213 091300 83402859300 201500 201000 201500 201000 12649
562 20250213 091200 80854327300 201500 200500 201500 200500 37791
563 20250213 091100 73249834300 201000 201000 201000 200500 6356
564 20250213 091000 71973213800 201000 201000 201000 200500 11875
565 20250213 090900 69588151800 201000 200500 201000 200500 9411
566 20250213 090800 67699012300 200500 200500 201000 200000 22734
567 20250213 090700 63140090300 200000 199500 200500 199500 40519
568 20250213 090600 55034729200 199500 199300 199600 199100 18081
569 20250213 090500 51429802500 198900 199300 199400 198500 28568
570 20250213 090400 45746951900 199300 199000 199400 198900 26222
571 20250213 090300 40524135000 198900 199000 199100 198700 23252
572 20250213 090200 35898472600 198900 198700 199200 198700 14945
573 20250213 090100 32924798600 198700 198500 199300 198500 37369
574 20250213 090000 25491431000 198400 198800 199400 198100 126596