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

657
078930/min/candle-20250213.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250213,195500,12563257300,39900,39900,39900,39900,160730
20250213,195400,12563257300,39900,39900,39900,39900,0
20250213,195300,12563257300,39900,39900,39900,39900,0
20250213,195200,12563257300,39900,39900,39900,39900,0
20250213,195100,12563257300,39900,39900,39900,39900,0
20250213,195000,12563257300,39900,39900,39900,39900,0
20250213,194900,12563257300,39900,39900,39900,39900,0
20250213,194800,12563257300,39900,39900,39900,39900,0
20250213,194700,12563257300,39900,39900,39900,39900,0
20250213,194600,12563257300,39900,39900,39900,39900,0
20250213,194500,12563257300,39900,39900,39900,39900,0
20250213,194400,12563257300,39900,39900,39900,39900,0
20250213,194300,12563257300,39900,39900,39900,39900,0
20250213,194200,12563257300,39900,39900,39900,39900,0
20250213,194100,12563257300,39900,39900,39900,39900,0
20250213,194000,12563257300,39900,39900,39900,39900,0
20250213,193900,12563257300,39900,39900,39900,39900,0
20250213,193800,12563257300,39900,39900,39900,39900,0
20250213,193700,12563257300,39900,39900,39900,39900,0
20250213,193600,12563257300,39900,39900,39900,39900,0
20250213,193500,12563257300,39900,39900,39900,39900,0
20250213,193400,12563257300,39900,39900,39900,39900,0
20250213,193300,12563257300,39900,39900,39900,39900,0
20250213,193200,12563257300,39900,39900,39900,39900,0
20250213,193100,12563257300,39900,39900,39900,39900,0
20250213,193000,12563257300,39900,39900,39900,39900,0
20250213,192900,12563257300,39900,39900,39900,39900,0
20250213,192800,12563257300,39900,39900,39900,39900,0
20250213,192700,12563257300,39900,39900,39900,39900,0
20250213,192600,12563257300,39900,39900,39900,39900,0
20250213,192500,12563257300,39900,39900,39900,39900,160730
20250213,192400,12563257300,39900,39900,39900,39900,0
20250213,192300,12563257300,39900,39900,39900,39900,0
20250213,192200,12563257300,39900,39900,39900,39900,0
20250213,192100,12563257300,39900,39900,39900,39900,0
20250213,192000,12563257300,39900,39900,39900,39900,0
20250213,191900,12563257300,39900,39900,39900,39900,0
20250213,191800,12563257300,39900,39900,39900,39900,0
20250213,191700,12563257300,39900,39900,39900,39900,0
20250213,191600,12563257300,39900,39900,39900,39900,0
20250213,191500,12563257300,39900,39900,39900,39900,0
20250213,191400,12563257300,39900,39900,39900,39900,0
20250213,191300,12563257300,39900,39900,39900,39900,0
20250213,191200,12563257300,39900,39900,39900,39900,0
20250213,191100,12563257300,39900,39900,39900,39900,0
20250213,191000,12563257300,39900,39900,39900,39900,0
20250213,190900,12563257300,39900,39900,39900,39900,0
20250213,190800,12563257300,39900,39900,39900,39900,0
20250213,190700,12563257300,39900,39900,39900,39900,0
20250213,190600,12563257300,39900,39900,39900,39900,0
20250213,190500,12563257300,39900,39900,39900,39900,0
20250213,190400,12563257300,39900,39900,39900,39900,0
20250213,190300,12563257300,39900,39900,39900,39900,0
20250213,190200,12563257300,39900,39900,39900,39900,0
20250213,190100,12563257300,39900,39900,39900,39900,0
20250213,190000,12563257300,39900,39900,39900,39900,0
20250213,185900,12563257300,39900,39900,39900,39900,0
20250213,185800,12563257300,39900,39900,39900,39900,0
20250213,185700,12563257300,39900,39900,39900,39900,0
20250213,185600,12563257300,39900,39900,39900,39900,0
20250213,185500,12563257300,39900,39900,39900,39900,160730
20250213,185400,12563257300,39900,39900,39900,39900,0
20250213,185300,12563257300,39900,39900,39900,39900,0
20250213,185200,12563257300,39900,39900,39900,39900,0
20250213,185100,12563257300,39900,39900,39900,39900,0
20250213,185000,12563257300,39900,39900,39900,39900,0
20250213,184900,12563257300,39900,39900,39900,39900,0
20250213,184800,12563257300,39900,39900,39900,39900,0
20250213,184700,12563257300,39900,39900,39900,39900,0
20250213,184600,12563257300,39900,39900,39900,39900,0
20250213,184500,12563257300,39900,39900,39900,39900,0
20250213,184400,12563257300,39900,39900,39900,39900,0
20250213,184300,12563257300,39900,39900,39900,39900,0
20250213,184200,12563257300,39900,39900,39900,39900,0
20250213,184100,12563257300,39900,39900,39900,39900,0
20250213,184000,12563257300,39900,39900,39900,39900,0
20250213,183900,12563257300,39900,39900,39900,39900,0
20250213,183800,12563257300,39900,39900,39900,39900,0
20250213,183700,12563257300,39900,39900,39900,39900,0
20250213,183600,12563257300,39900,39900,39900,39900,0
20250213,183500,12563257300,39900,39900,39900,39900,0
20250213,183400,12563257300,39900,39900,39900,39900,0
20250213,183300,12563257300,39900,39900,39900,39900,0
20250213,183200,12563257300,39900,39900,39900,39900,0
20250213,183100,12563257300,39900,39900,39900,39900,0
20250213,183000,12563257300,39900,39900,39900,39900,0
20250213,182900,12563257300,39900,39900,39900,39900,0
20250213,182800,12563257300,39900,39900,39900,39900,0
20250213,182700,12563257300,39900,39900,39900,39900,0
20250213,182600,12563257300,39900,39900,39900,39900,0
20250213,182500,12563257300,39900,39900,39900,39900,160730
20250213,182400,12563257300,39900,39900,39900,39900,0
20250213,182300,12563257300,39900,39900,39900,39900,0
20250213,182200,12563257300,39900,39900,39900,39900,0
20250213,182100,12563257300,39900,39900,39900,39900,0
20250213,182000,12563257300,39900,39900,39900,39900,0
20250213,181900,12563257300,39900,39900,39900,39900,0
20250213,181800,12563257300,39900,39900,39900,39900,0
20250213,181700,12563257300,39900,39900,39900,39900,0
20250213,181600,12563257300,39900,39900,39900,39900,0
20250213,181500,12563257300,39900,39900,39900,39900,0
20250213,181400,12563257300,39900,39900,39900,39900,0
20250213,181300,12563257300,39900,39900,39900,39900,0
20250213,181200,12563257300,39900,39900,39900,39900,0
20250213,181100,12563257300,39900,39900,39900,39900,0
20250213,181000,12563257300,39900,39900,39900,39900,0
20250213,180900,12563257300,39900,39900,39900,39900,0
20250213,180800,12563257300,39900,39900,39900,39900,0
20250213,180700,12563257300,39900,39900,39900,39900,0
20250213,180600,12563257300,39900,39900,39900,39900,0
20250213,180500,12563257300,39900,39900,39900,39900,0
20250213,180400,12563257300,39900,39900,39900,39900,0
20250213,180300,12563257300,39900,39900,39900,39900,0
20250213,180200,12563257300,39900,39900,39900,39900,0
20250213,180100,12563257300,39900,39900,39900,39900,0
20250213,180000,12563257300,39900,39900,39900,39900,0
20250213,175900,12563257300,39900,39900,39900,39900,0
20250213,175800,12563257300,39900,39900,39900,39900,0
20250213,175700,12563257300,39900,39900,39900,39900,0
20250213,175600,12563257300,39900,39900,39900,39900,0
20250213,175500,12563257300,39900,39900,39900,39900,160730
20250213,175400,12563257300,39900,39900,39900,39900,0
20250213,175300,12563257300,39900,39900,39900,39900,0
20250213,175200,12563257300,39900,39900,39900,39900,0
20250213,175100,12563257300,39900,39900,39900,39900,0
20250213,175000,12563257300,39900,39900,39900,39900,0
20250213,174900,12563257300,39900,39900,39900,39900,0
20250213,174800,12563257300,39900,39900,39900,39900,0
20250213,174700,12563257300,39900,39900,39900,39900,0
20250213,174600,12563257300,39900,39900,39900,39900,0
20250213,174500,12563257300,39900,39900,39900,39900,0
20250213,174400,12563257300,39900,39900,39900,39900,0
20250213,174300,12563257300,39900,39900,39900,39900,0
20250213,174200,12563257300,39900,39900,39900,39900,0
20250213,174100,12563257300,39900,39900,39900,39900,0
20250213,174000,12563257300,39900,39900,39900,39900,0
20250213,173900,12563257300,39900,39900,39900,39900,0
20250213,173800,12563257300,39900,39900,39900,39900,0
20250213,173700,12563257300,39900,39900,39900,39900,0
20250213,173600,12563257300,39900,39900,39900,39900,0
20250213,173500,12563257300,39900,39900,39900,39900,0
20250213,173400,12563257300,39900,39900,39900,39900,0
20250213,173300,12563257300,39900,39900,39900,39900,0
20250213,173200,12563257300,39900,39900,39900,39900,0
20250213,173100,12563257300,39900,39900,39900,39900,0
20250213,173000,12563257300,39900,39900,39900,39900,0
20250213,172900,12563257300,39900,39900,39900,39900,0
20250213,172800,12563257300,39900,39900,39900,39900,0
20250213,172700,12563257300,39900,39900,39900,39900,0
20250213,172600,12563257300,39900,39900,39900,39900,0
20250213,172500,12563257300,39900,39900,39900,39900,160730
20250213,172400,12563257300,39900,39900,39900,39900,0
20250213,172300,12563257300,39900,39900,39900,39900,0
20250213,172200,12563257300,39900,39900,39900,39900,0
20250213,172100,12563257300,39900,39900,39900,39900,0
20250213,172000,12563257300,39900,39900,39900,39900,0
20250213,171900,12563257300,39900,39900,39900,39900,0
20250213,171800,12563257300,39900,39900,39900,39900,0
20250213,171700,12563257300,39900,39900,39900,39900,0
20250213,171600,12563257300,39900,39900,39900,39900,0
20250213,171500,12563257300,39900,39900,39900,39900,0
20250213,171400,12563257300,39900,39900,39900,39900,0
20250213,171300,12563257300,39900,39900,39900,39900,0
20250213,171200,12563257300,39900,39900,39900,39900,0
20250213,171100,12563257300,39900,39900,39900,39900,0
20250213,171000,12563257300,39900,39900,39900,39900,0
20250213,170900,12563257300,39900,39900,39900,39900,0
20250213,170800,12563257300,39900,39900,39900,39900,0
20250213,170700,12563257300,39900,39900,39900,39900,0
20250213,170600,12563257300,39900,39900,39900,39900,0
20250213,170500,12563257300,39900,39900,39900,39900,0
20250213,170400,12563257300,39900,39900,39900,39900,0
20250213,170300,12563257300,39900,39900,39900,39900,0
20250213,170200,12563257300,39900,39900,39900,39900,0
20250213,170100,12563257300,39900,39900,39900,39900,0
20250213,170000,12563257300,39900,39900,39900,39900,0
20250213,165900,12563257300,39900,39900,39900,39900,0
20250213,165800,12563257300,39900,39900,39900,39900,0
20250213,165700,12563257300,39900,39900,39900,39900,0
20250213,165600,12563257300,39900,39900,39900,39900,0
20250213,165500,12563257300,39900,39900,39900,39900,160730
20250213,165400,12563257300,39900,39900,39900,39900,0
20250213,165300,12563257300,39900,39900,39900,39900,0
20250213,165200,12563257300,39900,39900,39900,39900,0
20250213,165100,12563257300,39900,39900,39900,39900,0
20250213,165000,12563257300,39900,39900,39900,39900,0
20250213,164900,12563257300,39900,39900,39900,39900,0
20250213,164800,12563257300,39900,39900,39900,39900,0
20250213,164700,12563257300,39900,39900,39900,39900,0
20250213,164600,12563257300,39900,39900,39900,39900,0
20250213,164500,12563257300,39900,39900,39900,39900,0
20250213,164400,12563257300,39900,39900,39900,39900,0
20250213,164300,12563257300,39900,39900,39900,39900,0
20250213,164200,12563257300,39900,39900,39900,39900,0
20250213,164100,12563257300,39900,39900,39900,39900,0
20250213,164000,12563257300,39900,39900,39900,39900,0
20250213,163900,12563257300,39900,39900,39900,39900,0
20250213,163800,12563257300,39900,39900,39900,39900,0
20250213,163700,12563257300,39900,39900,39900,39900,0
20250213,163600,12563257300,39900,39900,39900,39900,0
20250213,163500,12563257300,39900,39900,39900,39900,0
20250213,163400,12563257300,39900,39900,39900,39900,0
20250213,163300,12563257300,39900,39900,39900,39900,0
20250213,163200,12563257300,39900,39900,39900,39900,0
20250213,163100,12563257300,39900,39900,39900,39900,0
20250213,163000,12563257300,39900,39900,39900,39900,0
20250213,162900,12563257300,39900,39900,39900,39900,0
20250213,162800,12563257300,39900,39900,39900,39900,0
20250213,162700,12563257300,39900,39900,39900,39900,0
20250213,162600,12563257300,39900,39900,39900,39900,0
20250213,162500,12563257300,39900,39900,39900,39900,160730
20250213,162400,12563257300,39900,39900,39900,39900,0
20250213,162300,12563257300,39900,39900,39900,39900,0
20250213,162200,12563257300,39900,39900,39900,39900,0
20250213,162100,12563257300,39900,39900,39900,39900,0
20250213,162000,12563257300,39900,39900,39900,39900,0
20250213,161900,12563257300,39900,39900,39900,39900,0
20250213,161800,12563257300,39900,39900,39900,39900,0
20250213,161700,12563257300,39900,39900,39900,39900,0
20250213,161600,12563257300,39900,39900,39900,39900,0
20250213,161500,12563257300,39900,39900,39900,39900,0
20250213,161400,12563257300,39900,39900,39900,39900,0
20250213,161300,12563257300,39900,39900,39900,39900,0
20250213,161200,12563257300,39900,39900,39900,39900,0
20250213,161100,12563257300,39900,39900,39900,39900,0
20250213,161000,12563257300,39900,39900,39900,39900,0
20250213,160900,12563257300,39900,39900,39900,39900,0
20250213,160800,12563257300,39900,39900,39900,39900,0
20250213,160700,12563257300,39900,39900,39900,39900,0
20250213,160600,12563257300,39900,39900,39900,39900,0
20250213,160500,12563257300,39900,39900,39900,39900,0
20250213,160400,12563257300,39900,39900,39900,39900,0
20250213,160300,12563257300,39900,39900,39900,39900,0
20250213,160200,12563257300,39900,39900,39900,39900,0
20250213,160100,12563257300,39900,39900,39900,39900,0
20250213,160000,12563257300,39900,39900,39900,39900,0
20250213,155900,12563257300,39900,39900,39900,39900,0
20250213,155800,12563257300,39900,39900,39900,39900,0
20250213,155700,12563257300,39900,39900,39900,39900,0
20250213,155600,12563257300,39900,39900,39900,39900,0
20250213,155500,12563257300,39900,39900,39900,39900,160730
20250213,155400,12563257300,39900,39900,39900,39900,0
20250213,155300,12563257300,39900,39900,39900,39900,0
20250213,155200,12563257300,39900,39900,39900,39900,0
20250213,155100,12563257300,39900,39900,39900,39900,0
20250213,155000,12563257300,39900,39900,39900,39900,0
20250213,154900,12563257300,39900,39900,39900,39900,0
20250213,154800,12563257300,39900,39900,39900,39900,0
20250213,154700,12563257300,39900,39900,39900,39900,0
20250213,154600,12563257300,39900,39900,39900,39900,0
20250213,154500,12563257300,39900,39900,39900,39900,0
20250213,154400,12563257300,39900,39900,39900,39900,0
20250213,154300,12563257300,39900,39900,39900,39900,0
20250213,154200,12563257300,39900,39900,39900,39900,0
20250213,154100,12563257300,39900,39900,39900,39900,0
20250213,154000,12563257300,39900,39900,39900,39900,0
20250213,153900,12563257300,39900,39900,39900,39900,0
20250213,153800,12563257300,39900,39900,39900,39900,0
20250213,153700,12563257300,39900,39900,39900,39900,0
20250213,153600,12563257300,39900,39900,39900,39900,0
20250213,153500,12563257300,39900,39900,39900,39900,0
20250213,153400,12563257300,39900,39900,39900,39900,0
20250213,153300,12563257300,39900,39900,39900,39900,0
20250213,153200,12563257300,39900,39900,39900,39900,160730
20250213,153100,6150130300,39500,39500,39500,39500,0
20250213,153000,6150130300,39500,39500,39500,39500,0
20250213,152900,6150130300,39500,39500,39500,39500,0
20250213,152800,6150130300,39500,39500,39500,39500,0
20250213,152700,6150130300,39500,39500,39500,39500,0
20250213,152600,6150130300,39500,39500,39500,39500,0
20250213,152500,6150130300,39500,39500,39500,39500,0
20250213,152400,6150130300,39500,39500,39500,39500,0
20250213,152300,6150130300,39500,39500,39500,39500,0
20250213,152200,6150130300,39500,39500,39500,39500,0
20250213,152100,6150130300,39500,39500,39500,39500,0
20250213,152000,6150130300,39500,39500,39500,39500,0
20250213,151900,6150130300,39500,39450,39500,39450,2682
20250213,151800,6044305750,39450,39500,39550,39450,552
20250213,151700,6022512100,39550,39550,39600,39450,3443
20250213,151600,5886509350,39550,39550,39600,39500,674
20250213,151500,5859838100,39550,39500,39600,39500,697
20250213,151400,5832263350,39500,39500,39600,39500,687
20250213,151300,5805097700,39500,39500,39550,39500,1533
20250213,151200,5744484500,39550,39500,39550,39500,624
20250213,151100,5719815750,39550,39500,39550,39500,616
20250213,151000,5695466200,39500,39550,39550,39500,315
20250213,150900,5683009900,39550,39550,39550,39500,555
20250213,150800,5661070800,39550,39550,39550,39500,587
20250213,150700,5637860800,39550,39500,39550,39500,460
20250213,150600,5619673750,39500,39550,39550,39500,1298
20250213,150500,5568379100,39550,39550,39550,39500,655
20250213,150400,5542491000,39550,39500,39550,39500,559
20250213,150300,5520391350,39500,39500,39550,39500,289
20250213,150200,5508965900,39500,39500,39550,39500,303
20250213,150100,5496987900,39550,39600,39600,39500,508
20250213,150000,5476892500,39600,39550,39600,39550,653
20250213,145900,5451055850,39550,39550,39600,39500,644
20250213,145800,5425576250,39550,39500,39600,39500,641
20250213,145700,5400232800,39500,39550,39600,39500,356
20250213,145600,5386147850,39550,39600,39600,39500,666
20250213,145500,5359800500,39550,39550,39600,39500,558
20250213,145400,5337729750,39600,39550,39600,39500,670
20250213,145300,5311234100,39550,39500,39600,39500,921
20250213,145200,5274812900,39550,39550,39550,39500,621
20250213,145100,5250260150,39550,39550,39600,39500,1097
20250213,145000,5206878750,39500,39550,39550,39500,440
20250213,144900,5189483400,39550,39550,39550,39500,648
20250213,144800,5163862200,39550,39550,39550,39500,269
20250213,144700,5153225800,39550,39550,39550,39500,261
20250213,144600,5142907450,39500,39500,39550,39500,496
20250213,144500,5123302950,39550,39550,39550,39500,378
20250213,144400,5108360200,39550,39500,39550,39500,394
20250213,144300,5092787950,39550,39550,39550,39500,482
20250213,144200,5073733700,39550,39550,39550,39500,1094
20250213,144100,5030467550,39550,39550,39600,39550,141
20250213,144000,5024890550,39550,39550,39600,39550,86
20250213,143900,5021489200,39600,39550,39600,39550,265
20250213,143800,5011004350,39500,39550,39550,39500,234
20250213,143700,5001755450,39500,39550,39550,39500,781
20250213,143600,4970871100,39500,39550,39550,39500,228
20250213,143500,4961860550,39500,39550,39550,39500,36
20250213,143400,4960437600,39500,39500,39550,39500,249
20250213,143300,4950597700,39500,39500,39550,39500,636
20250213,143200,4925451850,39550,39500,39550,39500,87
20250213,143100,4922013050,39500,39500,39550,39500,237
20250213,143000,4912646150,39550,39500,39550,39500,191
20250213,142900,4905096650,39550,39550,39550,39500,164
20250213,142800,4898612600,39500,39550,39550,39500,157
20250213,142700,4892408550,39500,39550,39550,39500,209
20250213,142600,4884150500,39500,39550,39600,39500,180
20250213,142500,4877031550,39550,39550,39600,39550,462
20250213,142400,4858749050,39550,39550,39600,39550,717
20250213,142300,4830391200,39550,39550,39600,39550,100
20250213,142200,4826436150,39550,39550,39600,39550,63
20250213,142100,4823943250,39550,39550,39600,39550,146
20250213,142000,4818168550,39550,39500,39550,39500,1253
20250213,141900,4768618000,39500,39550,39600,39500,371
20250213,141800,4753946300,39600,39550,39600,39550,330
20250213,141700,4740886000,39600,39550,39600,39550,133
20250213,141600,4735625350,39550,39550,39600,39550,88
20250213,141500,4732143750,39550,39550,39600,39550,231
20250213,141400,4723007650,39600,39600,39600,39550,147
20250213,141300,4717191850,39550,39600,39600,39500,3105
20250213,141200,4594438200,39550,39550,39600,39550,233
20250213,141100,4585217600,39550,39600,39600,39550,499
20250213,141000,4565461800,39550,39550,39600,39550,72
20250213,140900,4562612950,39550,39550,39600,39550,165
20250213,140800,4556085500,39600,39600,39600,39550,149
20250213,140700,4550190350,39550,39500,39600,39500,4138
20250213,140600,4386537050,39550,39500,39550,39500,196
20250213,140500,4378792950,39500,39500,39550,39500,265
20250213,140400,4368322150,39550,39500,39550,39500,143
20250213,140300,4362672000,39500,39500,39550,39500,27
20250213,140200,4361605450,39550,39550,39550,39500,202
20250213,140100,4353623000,39500,39550,39550,39500,192
20250213,140000,4346035400,39500,39500,39550,39500,159
20250213,135900,4339749000,39500,39550,39550,39500,171
20250213,135800,4332992000,39550,39500,39550,39500,230
20250213,135700,4323901300,39500,39500,39550,39500,260
20250213,135600,4313620100,39500,39550,39550,39500,263
20250213,135500,4303225250,39550,39500,39550,39500,520
20250213,135400,4282668600,39550,39500,39550,39500,206
20250213,135300,4274528650,39500,39500,39550,39500,242
20250213,135200,4264964850,39550,39500,39550,39500,151
20250213,135100,4258998800,39500,39550,39550,39500,175
20250213,135000,4252083000,39500,39550,39550,39500,157
20250213,134900,4245880600,39500,39500,39550,39500,258
20250213,134800,4235682050,39500,39550,39600,39500,668
20250213,134700,4209262150,39550,39600,39600,39550,66
20250213,134600,4206650850,39600,39600,39600,39550,132
20250213,134500,4201428800,39550,39600,39600,39550,560
20250213,134400,4179276600,39550,39600,39600,39550,74
20250213,134300,4176348300,39550,39550,39600,39550,218
20250213,134200,4167725950,39550,39550,39600,39550,155
20250213,134100,4161594600,39600,39550,39600,39550,93
20250213,134000,4157913550,39600,39550,39600,39550,139
20250213,133900,4152414450,39550,39550,39600,39550,358
20250213,133800,4138252450,39550,39550,39600,39550,88
20250213,133700,4134771950,39550,39550,39600,39550,151
20250213,133600,4128798250,39550,39550,39600,39550,676
20250213,133500,4102056650,39600,39550,39600,39550,150
20250213,133400,4096122100,39600,39550,39600,39550,71
20250213,133300,4093312400,39600,39550,39600,39550,244
20250213,133200,4083660650,39550,39550,39600,39550,277
20250213,133100,4072697400,39550,39550,39550,39500,1603
20250213,133000,4009298900,39550,39500,39550,39500,172
20250213,132900,4002503000,39500,39500,39550,39500,144
20250213,132800,3996812850,39500,39500,39550,39500,40
20250213,132700,3995232750,39500,39500,39550,39500,227
20250213,132600,3986265250,39500,39500,39550,39500,251
20250213,132500,3976344250,39550,39500,39550,39500,186
20250213,132400,3968993650,39500,39500,39550,39500,105
20250213,132300,3964846100,39500,39550,39600,39500,269
20250213,132200,3954211100,39550,39550,39600,39550,409
20250213,132100,3938035100,39550,39550,39600,39550,151
20250213,132000,3932062950,39600,39600,39600,39550,114
20250213,131900,3927552900,39550,39550,39550,39550,152
20250213,131800,3921541300,39600,39550,39600,39550,66
20250213,131700,3918929650,39550,39600,39600,39550,159
20250213,131600,3912638550,39600,39650,39650,39550,193
20250213,131500,3904995400,39600,39550,39600,39550,508
20250213,131400,3884879800,39600,39550,39600,39550,119
20250213,131300,3880172850,39600,39550,39600,39550,136
20250213,131200,3874792750,39550,39600,39600,39550,132
20250213,131100,3869567800,39550,39600,39600,39550,275
20250213,131000,3858683100,39600,39550,39600,39550,301
20250213,130900,3846768350,39600,39550,39600,39550,162
20250213,130800,3840358700,39600,39550,39600,39550,34
20250213,130700,3839013100,39550,39550,39600,39500,2637
20250213,130600,3734597700,39550,39550,39600,39550,132
20250213,130500,3729375800,39550,39550,39600,39550,92
20250213,130400,3725735300,39550,39550,39600,39550,334
20250213,130300,3712525500,39550,39600,39600,39550,116
20250213,130200,3707937550,39600,39600,39600,39550,104
20250213,130100,3703822900,39600,39550,39600,39550,89
20250213,130000,3700302850,39550,39550,39600,39550,1214
20250213,125900,3652287050,39500,39550,39550,39500,72
20250213,125800,3649441100,39500,39500,39550,39500,121
20250213,125700,3644660700,39500,39550,39550,39500,187
20250213,125600,3637271250,39550,39550,39550,39500,153
20250213,125500,3631224450,39500,39450,39500,39450,1178
20250213,125400,3584695900,39500,39500,39500,39450,198
20250213,125300,3576878900,39450,39450,39500,39450,244
20250213,125200,3567247950,39500,39450,39500,39450,96
20250213,125100,3563459300,39450,39450,39500,39450,118
20250213,125000,3558804050,39450,39450,39500,39450,149
20250213,124900,3552923900,39450,39450,39500,39450,7
20250213,124800,3552647600,39500,39500,39500,39450,221
20250213,124700,3543925300,39500,39500,39550,39500,148
20250213,124600,3538077550,39500,39500,39550,39500,178
20250213,124500,3531044450,39550,39550,39550,39500,219
20250213,124400,3522393250,39500,39500,39550,39500,139
20250213,124300,3516901700,39500,39550,39550,39500,109
20250213,124200,3512594800,39500,39550,39550,39500,147
20250213,124100,3506785250,39500,39500,39550,39500,133
20250213,124000,3501531650,39500,39500,39550,39500,93
20250213,123900,3497857950,39550,39500,39550,39450,212
20250213,123800,3489485600,39500,39500,39500,39450,319
20250213,123700,3476890550,39500,39500,39500,39450,263
20250213,123600,3466506950,39500,39500,39500,39450,762
20250213,123500,3436409400,39500,39450,39500,39450,89
20250213,123400,3432898300,39500,39450,39500,39450,547
20250213,123300,3411300350,39500,39450,39500,39450,519
20250213,123200,3390825500,39450,39450,39500,39450,137
20250213,123100,3385419950,39450,39500,39550,39450,125
20250213,123000,3380485300,39500,39550,39550,39450,151
20250213,122900,3374521150,39450,39500,39500,39450,618
20250213,122800,3350111700,39500,39550,39550,39500,210
20250213,122700,3341815850,39550,39500,39550,39500,468
20250213,122600,3323329750,39500,39500,39550,39500,9
20250213,122500,3322974100,39500,39500,39550,39500,459
20250213,122400,3304843500,39500,39550,39550,39500,164
20250213,122300,3298364600,39500,39500,39550,39500,19
20250213,122200,3297614050,39550,39550,39550,39500,117
20250213,122100,3292992250,39550,39550,39550,39500,263
20250213,122000,3282602900,39550,39500,39550,39500,131
20250213,121900,3277426850,39550,39500,39550,39500,170
20250213,121800,3270709000,39550,39550,39550,39500,106
20250213,121700,3266521150,39550,39500,39550,39500,97
20250213,121600,3262686700,39500,39500,39550,39500,124
20250213,121500,3257786750,39500,39550,39550,39500,260
20250213,121400,3247509900,39550,39550,39600,39550,79
20250213,121300,3244385350,39500,39500,39550,39500,139
20250213,121200,3238893000,39500,39600,39600,39500,199
20250213,121100,3231028200,39600,39550,39600,39500,92
20250213,121000,3227391350,39600,39450,39600,39450,2171
20250213,120900,3141547200,39500,39500,39550,39450,127
20250213,120800,3136531650,39450,39550,39550,39450,115
20250213,120700,3131994150,39500,39450,39550,39450,609
20250213,120600,3107936700,39450,39550,39550,39450,930
20250213,120500,3071206900,39500,39500,39550,39450,671
20250213,120400,3044710600,39500,39500,39550,39500,215
20250213,120300,3036218050,39550,39500,39550,39500,187
20250213,120200,3028829850,39500,39500,39550,39500,653
20250213,120100,3003036200,39500,39500,39550,39500,64
20250213,120000,3000508050,39500,39550,39550,39500,128
20250213,115900,2995450150,39500,39550,39600,39500,250
20250213,115800,2985566550,39550,39550,39600,39550,367
20250213,115700,2971051550,39550,39600,39600,39550,39
20250213,115600,2969507650,39550,39600,39600,39550,164
20250213,115500,2963020350,39550,39600,39600,39550,187
20250213,115400,2955624300,39600,39600,39600,39550,64
20250213,115300,2953091750,39600,39550,39600,39550,188
20250213,115200,2945652700,39550,39600,39600,39550,227
20250213,115100,2936671550,39600,39550,39600,39550,253
20250213,115000,2926654600,39550,39550,39600,39550,534
20250213,114900,2905533850,39550,39600,39600,39550,161
20250213,114800,2899165950,39550,39550,39550,39500,1082
20250213,114700,2856373000,39500,39500,39550,39500,115
20250213,114600,2851829750,39550,39500,39550,39500,113
20250213,114500,2847365500,39550,39500,39550,39500,77
20250213,114400,2844323700,39500,39500,39550,39500,116
20250213,114300,2839741600,39500,39550,39550,39500,128
20250213,114200,2834683650,39550,39600,39600,39500,624
20250213,114100,2810005350,39600,39650,39650,39550,657
20250213,114000,2783993800,39600,39550,39600,39500,1784
20250213,113900,2713378400,39550,39600,39600,39500,163
20250213,113800,2706933750,39550,39550,39600,39500,571
20250213,113700,2684354300,39550,39550,39600,39550,147
20250213,113600,2678539600,39550,39450,39600,39450,1033
20250213,113500,2637713600,39450,39500,39550,39450,622
20250213,113400,2613142200,39500,39500,39550,39450,403
20250213,113300,2597221150,39500,39450,39500,39450,223
20250213,113200,2588423650,39450,39450,39500,39450,53
20250213,113100,2586332050,39500,39550,39550,39500,321
20250213,113000,2573652400,39500,39500,39550,39500,300
20250213,112900,2561799250,39500,39500,39550,39500,138
20250213,112800,2556346250,39550,39550,39550,39500,58
20250213,112700,2554054350,39500,39500,39500,39500,202
20250213,112600,2546075350,39500,39450,39550,39450,512
20250213,112500,2525856650,39500,39500,39500,39450,63
20250213,112400,2523370550,39450,39450,39550,39450,129
20250213,112300,2518281400,39450,39500,39550,39450,95
20250213,112200,2514533000,39500,39500,39500,39450,169
20250213,112100,2507858200,39450,39500,39500,39450,562
20250213,112000,2485664650,39450,39500,39500,39450,262
20250213,111900,2475315800,39500,39550,39600,39500,620
20250213,111800,2450802650,39550,39550,39600,39550,153
20250213,111700,2444751450,39550,39550,39600,39550,106
20250213,111600,2440558850,39550,39600,39600,39550,318
20250213,111500,2427967250,39550,39550,39600,39550,162
20250213,111400,2421557050,39600,39600,39600,39550,130
20250213,111300,2416414250,39600,39550,39600,39550,128
20250213,111200,2411350300,39600,39600,39600,39550,166
20250213,111100,2404776900,39600,39500,39600,39500,531
20250213,111000,2383775250,39500,39500,39550,39500,113
20250213,110900,2379311700,39500,39500,39500,39450,620
20250213,110800,2354822250,39500,39450,39500,39400,317
20250213,110700,2342319450,39550,39450,39550,39450,881
20250213,110600,2307559300,39500,39450,39500,39450,47
20250213,110500,2305703600,39450,39500,39550,39450,343
20250213,110400,2292158750,39500,39550,39550,39500,514
20250213,110300,2271838250,39550,39600,39600,39550,78
20250213,110200,2268752100,39550,39550,39600,39550,425
20250213,110100,2251926500,39600,39600,39600,39550,141
20250213,110000,2246348000,39550,39500,39600,39500,608
20250213,105900,2222295950,39550,39500,39550,39500,8
20250213,105800,2221979900,39500,39500,39550,39500,189
20250213,105700,2214509950,39500,39550,39600,39500,92
20250213,105600,2210872900,39600,39550,39600,39550,59
20250213,105500,2208537500,39550,39550,39550,39550,148
20250213,105400,2202684100,39600,39500,39600,39500,319
20250213,105300,2190072650,39550,39550,39550,39500,29
20250213,105200,2188926050,39550,39550,39550,39500,209
20250213,105100,2180664150,39500,39550,39550,39500,331
20250213,105000,2167588550,39500,39550,39550,39500,63
20250213,104900,2165098600,39500,39500,39500,39450,409
20250213,104800,2148943800,39500,39550,39550,39450,197
20250213,104700,2141162000,39500,39450,39550,39450,84
20250213,104600,2137844100,39450,39450,39550,39450,426
20250213,104500,2121021850,39450,39400,39450,39400,471
20250213,104400,2102458150,39400,39400,39450,39400,151
20250213,104300,2096506150,39400,39450,39450,39400,321
20250213,104200,2083843900,39400,39450,39450,39400,106
20250213,104100,2079667450,39400,39400,39450,39400,95
20250213,104000,2075924250,39450,39350,39450,39350,608
20250213,103900,2051977200,39400,39400,39450,39350,635
20250213,103800,2026969800,39450,39450,39450,39400,106
20250213,103700,2022793250,39400,39400,39450,39400,21
20250213,103600,2021965800,39400,39450,39450,39400,84
20250213,103500,2018656100,39450,39400,39450,39400,104
20250213,103400,2014558200,39450,39400,39450,39400,4
20250213,103300,2014400550,39400,39450,39500,39400,349
20250213,103200,2000637700,39450,39500,39500,39450,98
20250213,103100,1996771550,39500,39450,39500,39450,87
20250213,103000,1993339300,39500,39500,39500,39450,153
20250213,102900,1987302500,39450,39450,39500,39450,591
20250213,102800,1963969450,39450,39400,39450,39400,282
20250213,102700,1952849600,39400,39450,39450,39400,27
20250213,102600,1951785450,39400,39450,39500,39400,97
20250213,102500,1947959300,39450,39450,39500,39450,112
20250213,102400,1943540850,39450,39500,39500,39450,4
20250213,102300,1943382950,39450,39400,39450,39400,567
20250213,102200,1921015700,39450,39400,39450,39400,81
20250213,102100,1917824250,39400,39400,39450,39400,23
20250213,102000,1916917700,39400,39400,39450,39400,354
20250213,101900,1902969850,39400,39400,39450,39400,150
20250213,101800,1897059250,39450,39400,39450,39400,70
20250213,101700,1894301000,39400,39500,39500,39400,81
20250213,101600,1891109500,39400,39450,39450,39400,288
20250213,101500,1879748850,39450,39500,39500,39450,338
20250213,101400,1866408500,39500,39500,39500,39500,216
20250213,101300,1857876500,39450,39550,39650,39450,877
20250213,101200,1823215500,39550,39600,39650,39550,134
20250213,101100,1817908250,39600,39600,39600,39600,76
20250213,101000,1814898650,39600,39650,39650,39600,150
20250213,100900,1808955500,39650,39600,39650,39600,1133
20250213,100800,1764043700,39650,39600,39650,39600,1757
20250213,100700,1694395400,39600,39500,39600,39500,1300
20250213,100600,1642940300,39550,39500,39550,39500,515
20250213,100500,1622572800,39550,39500,39550,39500,106
20250213,100400,1618380800,39500,39550,39550,39500,679
20250213,100300,1591540600,39550,39500,39600,39500,2785
20250213,100200,1481338150,39500,39450,39500,39450,65
20250213,100100,1478773400,39500,39450,39500,39450,582
20250213,100000,1455788450,39450,39500,39500,39450,25
20250213,095900,1454802100,39450,39500,39500,39450,877
20250213,095800,1420171750,39500,39500,39550,39500,84
20250213,095700,1416853700,39500,39500,39500,39500,529
20250213,095600,1395958200,39500,39500,39500,39500,40
20250213,095500,1394378200,39500,39500,39500,39500,319
20250213,095400,1381777700,39500,39500,39550,39500,46
20250213,095300,1379959050,39550,39500,39550,39500,5
20250213,095200,1379761450,39550,39500,39550,39500,9
20250213,095100,1379405700,39500,39550,39550,39500,382
20250213,095000,1364298400,39600,39600,39600,39550,745
20250213,094900,1334829700,39600,39500,39600,39500,2680
20250213,094800,1228939100,39500,39500,39500,39450,141
20250213,094700,1223370100,39500,39450,39500,39450,214
20250213,094600,1214924400,39450,39400,39450,39400,1619
20250213,094500,1151058000,39400,39400,39400,39400,10
20250213,094400,1150664000,39400,39450,39450,39400,120
20250213,094300,1145935950,39450,39450,39450,39400,1165
20250213,094200,1100034100,39450,39400,39450,39400,138
20250213,094100,1094596600,39400,39400,39400,39400,89
20250213,094000,1091090000,39400,39400,39450,39400,104
20250213,093900,1086990750,39400,39500,39500,39400,115
20250213,093800,1082452500,39450,39450,39450,39450,1217
20250213,093700,1034441850,39400,39400,39400,39400,120
20250213,093600,1029713850,39450,39400,39450,39350,462
20250213,093500,1011511050,39350,39300,39400,39300,662
20250213,093400,985447300,39350,39350,39350,39350,347
20250213,093300,971792850,39400,39400,39400,39350,177
20250213,093200,964819100,39350,39350,39400,39350,24
20250213,093100,963874100,39400,39300,39500,39300,586
20250213,093000,940794800,39300,39250,39300,39250,1476
20250213,092900,882824800,39250,39250,39250,39250,2
20250213,092800,882746300,39250,39250,39250,39250,116
20250213,092700,878193300,39250,39200,39250,39200,342
20250213,092600,864769900,39200,39200,39200,39200,36
20250213,092500,863358700,39200,39200,39200,39200,444
20250213,092400,845953900,39200,39200,39200,39200,28
20250213,092300,844856300,39200,39150,39250,39150,13
20250213,092200,844347200,39150,39200,39200,39150,685
20250213,092100,817498750,39250,39250,39250,39250,543
20250213,092000,796186000,39200,39200,39250,39200,59
20250213,091900,793871200,39250,39150,39250,39150,1153
20250213,091800,748636700,39200,39200,39200,39200,306
20250213,091700,736641500,39200,39200,39200,39150,115
20250213,091600,732133700,39200,39200,39200,39100,1153
20250213,091500,687011650,39200,39200,39250,39200,212
20250213,091400,678699600,39200,39150,39200,39150,405
20250213,091300,662836450,39150,39150,39150,39100,251
20250213,091200,653014800,39200,39050,39250,39050,1868
20250213,091100,579892950,39050,38950,39050,38950,863
20250213,091000,546234600,39000,39050,39050,38950,1258
20250213,090900,497199300,39000,39000,39000,38950,720
20250213,090800,469121750,39000,38950,39000,38950,112
20250213,090700,464755850,39000,38950,39000,38900,1190
20250213,090600,418391650,38950,39050,39050,38900,1987
20250213,090500,340987250,39050,39000,39050,38950,744
20250213,090400,311975200,38950,38950,39000,38950,165
20250213,090300,305544900,38950,39000,39050,38900,2042
20250213,090200,225939950,39000,39050,39100,39000,2814
20250213,090100,116059750,39100,39250,39250,39100,1706
20250213,090000,49271600,39350,39300,39350,39200,1254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250213 195500 12563257300 39900 39900 39900 39900 160730
3 20250213 195400 12563257300 39900 39900 39900 39900 0
4 20250213 195300 12563257300 39900 39900 39900 39900 0
5 20250213 195200 12563257300 39900 39900 39900 39900 0
6 20250213 195100 12563257300 39900 39900 39900 39900 0
7 20250213 195000 12563257300 39900 39900 39900 39900 0
8 20250213 194900 12563257300 39900 39900 39900 39900 0
9 20250213 194800 12563257300 39900 39900 39900 39900 0
10 20250213 194700 12563257300 39900 39900 39900 39900 0
11 20250213 194600 12563257300 39900 39900 39900 39900 0
12 20250213 194500 12563257300 39900 39900 39900 39900 0
13 20250213 194400 12563257300 39900 39900 39900 39900 0
14 20250213 194300 12563257300 39900 39900 39900 39900 0
15 20250213 194200 12563257300 39900 39900 39900 39900 0
16 20250213 194100 12563257300 39900 39900 39900 39900 0
17 20250213 194000 12563257300 39900 39900 39900 39900 0
18 20250213 193900 12563257300 39900 39900 39900 39900 0
19 20250213 193800 12563257300 39900 39900 39900 39900 0
20 20250213 193700 12563257300 39900 39900 39900 39900 0
21 20250213 193600 12563257300 39900 39900 39900 39900 0
22 20250213 193500 12563257300 39900 39900 39900 39900 0
23 20250213 193400 12563257300 39900 39900 39900 39900 0
24 20250213 193300 12563257300 39900 39900 39900 39900 0
25 20250213 193200 12563257300 39900 39900 39900 39900 0
26 20250213 193100 12563257300 39900 39900 39900 39900 0
27 20250213 193000 12563257300 39900 39900 39900 39900 0
28 20250213 192900 12563257300 39900 39900 39900 39900 0
29 20250213 192800 12563257300 39900 39900 39900 39900 0
30 20250213 192700 12563257300 39900 39900 39900 39900 0
31 20250213 192600 12563257300 39900 39900 39900 39900 0
32 20250213 192500 12563257300 39900 39900 39900 39900 160730
33 20250213 192400 12563257300 39900 39900 39900 39900 0
34 20250213 192300 12563257300 39900 39900 39900 39900 0
35 20250213 192200 12563257300 39900 39900 39900 39900 0
36 20250213 192100 12563257300 39900 39900 39900 39900 0
37 20250213 192000 12563257300 39900 39900 39900 39900 0
38 20250213 191900 12563257300 39900 39900 39900 39900 0
39 20250213 191800 12563257300 39900 39900 39900 39900 0
40 20250213 191700 12563257300 39900 39900 39900 39900 0
41 20250213 191600 12563257300 39900 39900 39900 39900 0
42 20250213 191500 12563257300 39900 39900 39900 39900 0
43 20250213 191400 12563257300 39900 39900 39900 39900 0
44 20250213 191300 12563257300 39900 39900 39900 39900 0
45 20250213 191200 12563257300 39900 39900 39900 39900 0
46 20250213 191100 12563257300 39900 39900 39900 39900 0
47 20250213 191000 12563257300 39900 39900 39900 39900 0
48 20250213 190900 12563257300 39900 39900 39900 39900 0
49 20250213 190800 12563257300 39900 39900 39900 39900 0
50 20250213 190700 12563257300 39900 39900 39900 39900 0
51 20250213 190600 12563257300 39900 39900 39900 39900 0
52 20250213 190500 12563257300 39900 39900 39900 39900 0
53 20250213 190400 12563257300 39900 39900 39900 39900 0
54 20250213 190300 12563257300 39900 39900 39900 39900 0
55 20250213 190200 12563257300 39900 39900 39900 39900 0
56 20250213 190100 12563257300 39900 39900 39900 39900 0
57 20250213 190000 12563257300 39900 39900 39900 39900 0
58 20250213 185900 12563257300 39900 39900 39900 39900 0
59 20250213 185800 12563257300 39900 39900 39900 39900 0
60 20250213 185700 12563257300 39900 39900 39900 39900 0
61 20250213 185600 12563257300 39900 39900 39900 39900 0
62 20250213 185500 12563257300 39900 39900 39900 39900 160730
63 20250213 185400 12563257300 39900 39900 39900 39900 0
64 20250213 185300 12563257300 39900 39900 39900 39900 0
65 20250213 185200 12563257300 39900 39900 39900 39900 0
66 20250213 185100 12563257300 39900 39900 39900 39900 0
67 20250213 185000 12563257300 39900 39900 39900 39900 0
68 20250213 184900 12563257300 39900 39900 39900 39900 0
69 20250213 184800 12563257300 39900 39900 39900 39900 0
70 20250213 184700 12563257300 39900 39900 39900 39900 0
71 20250213 184600 12563257300 39900 39900 39900 39900 0
72 20250213 184500 12563257300 39900 39900 39900 39900 0
73 20250213 184400 12563257300 39900 39900 39900 39900 0
74 20250213 184300 12563257300 39900 39900 39900 39900 0
75 20250213 184200 12563257300 39900 39900 39900 39900 0
76 20250213 184100 12563257300 39900 39900 39900 39900 0
77 20250213 184000 12563257300 39900 39900 39900 39900 0
78 20250213 183900 12563257300 39900 39900 39900 39900 0
79 20250213 183800 12563257300 39900 39900 39900 39900 0
80 20250213 183700 12563257300 39900 39900 39900 39900 0
81 20250213 183600 12563257300 39900 39900 39900 39900 0
82 20250213 183500 12563257300 39900 39900 39900 39900 0
83 20250213 183400 12563257300 39900 39900 39900 39900 0
84 20250213 183300 12563257300 39900 39900 39900 39900 0
85 20250213 183200 12563257300 39900 39900 39900 39900 0
86 20250213 183100 12563257300 39900 39900 39900 39900 0
87 20250213 183000 12563257300 39900 39900 39900 39900 0
88 20250213 182900 12563257300 39900 39900 39900 39900 0
89 20250213 182800 12563257300 39900 39900 39900 39900 0
90 20250213 182700 12563257300 39900 39900 39900 39900 0
91 20250213 182600 12563257300 39900 39900 39900 39900 0
92 20250213 182500 12563257300 39900 39900 39900 39900 160730
93 20250213 182400 12563257300 39900 39900 39900 39900 0
94 20250213 182300 12563257300 39900 39900 39900 39900 0
95 20250213 182200 12563257300 39900 39900 39900 39900 0
96 20250213 182100 12563257300 39900 39900 39900 39900 0
97 20250213 182000 12563257300 39900 39900 39900 39900 0
98 20250213 181900 12563257300 39900 39900 39900 39900 0
99 20250213 181800 12563257300 39900 39900 39900 39900 0
100 20250213 181700 12563257300 39900 39900 39900 39900 0
101 20250213 181600 12563257300 39900 39900 39900 39900 0
102 20250213 181500 12563257300 39900 39900 39900 39900 0
103 20250213 181400 12563257300 39900 39900 39900 39900 0
104 20250213 181300 12563257300 39900 39900 39900 39900 0
105 20250213 181200 12563257300 39900 39900 39900 39900 0
106 20250213 181100 12563257300 39900 39900 39900 39900 0
107 20250213 181000 12563257300 39900 39900 39900 39900 0
108 20250213 180900 12563257300 39900 39900 39900 39900 0
109 20250213 180800 12563257300 39900 39900 39900 39900 0
110 20250213 180700 12563257300 39900 39900 39900 39900 0
111 20250213 180600 12563257300 39900 39900 39900 39900 0
112 20250213 180500 12563257300 39900 39900 39900 39900 0
113 20250213 180400 12563257300 39900 39900 39900 39900 0
114 20250213 180300 12563257300 39900 39900 39900 39900 0
115 20250213 180200 12563257300 39900 39900 39900 39900 0
116 20250213 180100 12563257300 39900 39900 39900 39900 0
117 20250213 180000 12563257300 39900 39900 39900 39900 0
118 20250213 175900 12563257300 39900 39900 39900 39900 0
119 20250213 175800 12563257300 39900 39900 39900 39900 0
120 20250213 175700 12563257300 39900 39900 39900 39900 0
121 20250213 175600 12563257300 39900 39900 39900 39900 0
122 20250213 175500 12563257300 39900 39900 39900 39900 160730
123 20250213 175400 12563257300 39900 39900 39900 39900 0
124 20250213 175300 12563257300 39900 39900 39900 39900 0
125 20250213 175200 12563257300 39900 39900 39900 39900 0
126 20250213 175100 12563257300 39900 39900 39900 39900 0
127 20250213 175000 12563257300 39900 39900 39900 39900 0
128 20250213 174900 12563257300 39900 39900 39900 39900 0
129 20250213 174800 12563257300 39900 39900 39900 39900 0
130 20250213 174700 12563257300 39900 39900 39900 39900 0
131 20250213 174600 12563257300 39900 39900 39900 39900 0
132 20250213 174500 12563257300 39900 39900 39900 39900 0
133 20250213 174400 12563257300 39900 39900 39900 39900 0
134 20250213 174300 12563257300 39900 39900 39900 39900 0
135 20250213 174200 12563257300 39900 39900 39900 39900 0
136 20250213 174100 12563257300 39900 39900 39900 39900 0
137 20250213 174000 12563257300 39900 39900 39900 39900 0
138 20250213 173900 12563257300 39900 39900 39900 39900 0
139 20250213 173800 12563257300 39900 39900 39900 39900 0
140 20250213 173700 12563257300 39900 39900 39900 39900 0
141 20250213 173600 12563257300 39900 39900 39900 39900 0
142 20250213 173500 12563257300 39900 39900 39900 39900 0
143 20250213 173400 12563257300 39900 39900 39900 39900 0
144 20250213 173300 12563257300 39900 39900 39900 39900 0
145 20250213 173200 12563257300 39900 39900 39900 39900 0
146 20250213 173100 12563257300 39900 39900 39900 39900 0
147 20250213 173000 12563257300 39900 39900 39900 39900 0
148 20250213 172900 12563257300 39900 39900 39900 39900 0
149 20250213 172800 12563257300 39900 39900 39900 39900 0
150 20250213 172700 12563257300 39900 39900 39900 39900 0
151 20250213 172600 12563257300 39900 39900 39900 39900 0
152 20250213 172500 12563257300 39900 39900 39900 39900 160730
153 20250213 172400 12563257300 39900 39900 39900 39900 0
154 20250213 172300 12563257300 39900 39900 39900 39900 0
155 20250213 172200 12563257300 39900 39900 39900 39900 0
156 20250213 172100 12563257300 39900 39900 39900 39900 0
157 20250213 172000 12563257300 39900 39900 39900 39900 0
158 20250213 171900 12563257300 39900 39900 39900 39900 0
159 20250213 171800 12563257300 39900 39900 39900 39900 0
160 20250213 171700 12563257300 39900 39900 39900 39900 0
161 20250213 171600 12563257300 39900 39900 39900 39900 0
162 20250213 171500 12563257300 39900 39900 39900 39900 0
163 20250213 171400 12563257300 39900 39900 39900 39900 0
164 20250213 171300 12563257300 39900 39900 39900 39900 0
165 20250213 171200 12563257300 39900 39900 39900 39900 0
166 20250213 171100 12563257300 39900 39900 39900 39900 0
167 20250213 171000 12563257300 39900 39900 39900 39900 0
168 20250213 170900 12563257300 39900 39900 39900 39900 0
169 20250213 170800 12563257300 39900 39900 39900 39900 0
170 20250213 170700 12563257300 39900 39900 39900 39900 0
171 20250213 170600 12563257300 39900 39900 39900 39900 0
172 20250213 170500 12563257300 39900 39900 39900 39900 0
173 20250213 170400 12563257300 39900 39900 39900 39900 0
174 20250213 170300 12563257300 39900 39900 39900 39900 0
175 20250213 170200 12563257300 39900 39900 39900 39900 0
176 20250213 170100 12563257300 39900 39900 39900 39900 0
177 20250213 170000 12563257300 39900 39900 39900 39900 0
178 20250213 165900 12563257300 39900 39900 39900 39900 0
179 20250213 165800 12563257300 39900 39900 39900 39900 0
180 20250213 165700 12563257300 39900 39900 39900 39900 0
181 20250213 165600 12563257300 39900 39900 39900 39900 0
182 20250213 165500 12563257300 39900 39900 39900 39900 160730
183 20250213 165400 12563257300 39900 39900 39900 39900 0
184 20250213 165300 12563257300 39900 39900 39900 39900 0
185 20250213 165200 12563257300 39900 39900 39900 39900 0
186 20250213 165100 12563257300 39900 39900 39900 39900 0
187 20250213 165000 12563257300 39900 39900 39900 39900 0
188 20250213 164900 12563257300 39900 39900 39900 39900 0
189 20250213 164800 12563257300 39900 39900 39900 39900 0
190 20250213 164700 12563257300 39900 39900 39900 39900 0
191 20250213 164600 12563257300 39900 39900 39900 39900 0
192 20250213 164500 12563257300 39900 39900 39900 39900 0
193 20250213 164400 12563257300 39900 39900 39900 39900 0
194 20250213 164300 12563257300 39900 39900 39900 39900 0
195 20250213 164200 12563257300 39900 39900 39900 39900 0
196 20250213 164100 12563257300 39900 39900 39900 39900 0
197 20250213 164000 12563257300 39900 39900 39900 39900 0
198 20250213 163900 12563257300 39900 39900 39900 39900 0
199 20250213 163800 12563257300 39900 39900 39900 39900 0
200 20250213 163700 12563257300 39900 39900 39900 39900 0
201 20250213 163600 12563257300 39900 39900 39900 39900 0
202 20250213 163500 12563257300 39900 39900 39900 39900 0
203 20250213 163400 12563257300 39900 39900 39900 39900 0
204 20250213 163300 12563257300 39900 39900 39900 39900 0
205 20250213 163200 12563257300 39900 39900 39900 39900 0
206 20250213 163100 12563257300 39900 39900 39900 39900 0
207 20250213 163000 12563257300 39900 39900 39900 39900 0
208 20250213 162900 12563257300 39900 39900 39900 39900 0
209 20250213 162800 12563257300 39900 39900 39900 39900 0
210 20250213 162700 12563257300 39900 39900 39900 39900 0
211 20250213 162600 12563257300 39900 39900 39900 39900 0
212 20250213 162500 12563257300 39900 39900 39900 39900 160730
213 20250213 162400 12563257300 39900 39900 39900 39900 0
214 20250213 162300 12563257300 39900 39900 39900 39900 0
215 20250213 162200 12563257300 39900 39900 39900 39900 0
216 20250213 162100 12563257300 39900 39900 39900 39900 0
217 20250213 162000 12563257300 39900 39900 39900 39900 0
218 20250213 161900 12563257300 39900 39900 39900 39900 0
219 20250213 161800 12563257300 39900 39900 39900 39900 0
220 20250213 161700 12563257300 39900 39900 39900 39900 0
221 20250213 161600 12563257300 39900 39900 39900 39900 0
222 20250213 161500 12563257300 39900 39900 39900 39900 0
223 20250213 161400 12563257300 39900 39900 39900 39900 0
224 20250213 161300 12563257300 39900 39900 39900 39900 0
225 20250213 161200 12563257300 39900 39900 39900 39900 0
226 20250213 161100 12563257300 39900 39900 39900 39900 0
227 20250213 161000 12563257300 39900 39900 39900 39900 0
228 20250213 160900 12563257300 39900 39900 39900 39900 0
229 20250213 160800 12563257300 39900 39900 39900 39900 0
230 20250213 160700 12563257300 39900 39900 39900 39900 0
231 20250213 160600 12563257300 39900 39900 39900 39900 0
232 20250213 160500 12563257300 39900 39900 39900 39900 0
233 20250213 160400 12563257300 39900 39900 39900 39900 0
234 20250213 160300 12563257300 39900 39900 39900 39900 0
235 20250213 160200 12563257300 39900 39900 39900 39900 0
236 20250213 160100 12563257300 39900 39900 39900 39900 0
237 20250213 160000 12563257300 39900 39900 39900 39900 0
238 20250213 155900 12563257300 39900 39900 39900 39900 0
239 20250213 155800 12563257300 39900 39900 39900 39900 0
240 20250213 155700 12563257300 39900 39900 39900 39900 0
241 20250213 155600 12563257300 39900 39900 39900 39900 0
242 20250213 155500 12563257300 39900 39900 39900 39900 160730
243 20250213 155400 12563257300 39900 39900 39900 39900 0
244 20250213 155300 12563257300 39900 39900 39900 39900 0
245 20250213 155200 12563257300 39900 39900 39900 39900 0
246 20250213 155100 12563257300 39900 39900 39900 39900 0
247 20250213 155000 12563257300 39900 39900 39900 39900 0
248 20250213 154900 12563257300 39900 39900 39900 39900 0
249 20250213 154800 12563257300 39900 39900 39900 39900 0
250 20250213 154700 12563257300 39900 39900 39900 39900 0
251 20250213 154600 12563257300 39900 39900 39900 39900 0
252 20250213 154500 12563257300 39900 39900 39900 39900 0
253 20250213 154400 12563257300 39900 39900 39900 39900 0
254 20250213 154300 12563257300 39900 39900 39900 39900 0
255 20250213 154200 12563257300 39900 39900 39900 39900 0
256 20250213 154100 12563257300 39900 39900 39900 39900 0
257 20250213 154000 12563257300 39900 39900 39900 39900 0
258 20250213 153900 12563257300 39900 39900 39900 39900 0
259 20250213 153800 12563257300 39900 39900 39900 39900 0
260 20250213 153700 12563257300 39900 39900 39900 39900 0
261 20250213 153600 12563257300 39900 39900 39900 39900 0
262 20250213 153500 12563257300 39900 39900 39900 39900 0
263 20250213 153400 12563257300 39900 39900 39900 39900 0
264 20250213 153300 12563257300 39900 39900 39900 39900 0
265 20250213 153200 12563257300 39900 39900 39900 39900 160730
266 20250213 153100 6150130300 39500 39500 39500 39500 0
267 20250213 153000 6150130300 39500 39500 39500 39500 0
268 20250213 152900 6150130300 39500 39500 39500 39500 0
269 20250213 152800 6150130300 39500 39500 39500 39500 0
270 20250213 152700 6150130300 39500 39500 39500 39500 0
271 20250213 152600 6150130300 39500 39500 39500 39500 0
272 20250213 152500 6150130300 39500 39500 39500 39500 0
273 20250213 152400 6150130300 39500 39500 39500 39500 0
274 20250213 152300 6150130300 39500 39500 39500 39500 0
275 20250213 152200 6150130300 39500 39500 39500 39500 0
276 20250213 152100 6150130300 39500 39500 39500 39500 0
277 20250213 152000 6150130300 39500 39500 39500 39500 0
278 20250213 151900 6150130300 39500 39450 39500 39450 2682
279 20250213 151800 6044305750 39450 39500 39550 39450 552
280 20250213 151700 6022512100 39550 39550 39600 39450 3443
281 20250213 151600 5886509350 39550 39550 39600 39500 674
282 20250213 151500 5859838100 39550 39500 39600 39500 697
283 20250213 151400 5832263350 39500 39500 39600 39500 687
284 20250213 151300 5805097700 39500 39500 39550 39500 1533
285 20250213 151200 5744484500 39550 39500 39550 39500 624
286 20250213 151100 5719815750 39550 39500 39550 39500 616
287 20250213 151000 5695466200 39500 39550 39550 39500 315
288 20250213 150900 5683009900 39550 39550 39550 39500 555
289 20250213 150800 5661070800 39550 39550 39550 39500 587
290 20250213 150700 5637860800 39550 39500 39550 39500 460
291 20250213 150600 5619673750 39500 39550 39550 39500 1298
292 20250213 150500 5568379100 39550 39550 39550 39500 655
293 20250213 150400 5542491000 39550 39500 39550 39500 559
294 20250213 150300 5520391350 39500 39500 39550 39500 289
295 20250213 150200 5508965900 39500 39500 39550 39500 303
296 20250213 150100 5496987900 39550 39600 39600 39500 508
297 20250213 150000 5476892500 39600 39550 39600 39550 653
298 20250213 145900 5451055850 39550 39550 39600 39500 644
299 20250213 145800 5425576250 39550 39500 39600 39500 641
300 20250213 145700 5400232800 39500 39550 39600 39500 356
301 20250213 145600 5386147850 39550 39600 39600 39500 666
302 20250213 145500 5359800500 39550 39550 39600 39500 558
303 20250213 145400 5337729750 39600 39550 39600 39500 670
304 20250213 145300 5311234100 39550 39500 39600 39500 921
305 20250213 145200 5274812900 39550 39550 39550 39500 621
306 20250213 145100 5250260150 39550 39550 39600 39500 1097
307 20250213 145000 5206878750 39500 39550 39550 39500 440
308 20250213 144900 5189483400 39550 39550 39550 39500 648
309 20250213 144800 5163862200 39550 39550 39550 39500 269
310 20250213 144700 5153225800 39550 39550 39550 39500 261
311 20250213 144600 5142907450 39500 39500 39550 39500 496
312 20250213 144500 5123302950 39550 39550 39550 39500 378
313 20250213 144400 5108360200 39550 39500 39550 39500 394
314 20250213 144300 5092787950 39550 39550 39550 39500 482
315 20250213 144200 5073733700 39550 39550 39550 39500 1094
316 20250213 144100 5030467550 39550 39550 39600 39550 141
317 20250213 144000 5024890550 39550 39550 39600 39550 86
318 20250213 143900 5021489200 39600 39550 39600 39550 265
319 20250213 143800 5011004350 39500 39550 39550 39500 234
320 20250213 143700 5001755450 39500 39550 39550 39500 781
321 20250213 143600 4970871100 39500 39550 39550 39500 228
322 20250213 143500 4961860550 39500 39550 39550 39500 36
323 20250213 143400 4960437600 39500 39500 39550 39500 249
324 20250213 143300 4950597700 39500 39500 39550 39500 636
325 20250213 143200 4925451850 39550 39500 39550 39500 87
326 20250213 143100 4922013050 39500 39500 39550 39500 237
327 20250213 143000 4912646150 39550 39500 39550 39500 191
328 20250213 142900 4905096650 39550 39550 39550 39500 164
329 20250213 142800 4898612600 39500 39550 39550 39500 157
330 20250213 142700 4892408550 39500 39550 39550 39500 209
331 20250213 142600 4884150500 39500 39550 39600 39500 180
332 20250213 142500 4877031550 39550 39550 39600 39550 462
333 20250213 142400 4858749050 39550 39550 39600 39550 717
334 20250213 142300 4830391200 39550 39550 39600 39550 100
335 20250213 142200 4826436150 39550 39550 39600 39550 63
336 20250213 142100 4823943250 39550 39550 39600 39550 146
337 20250213 142000 4818168550 39550 39500 39550 39500 1253
338 20250213 141900 4768618000 39500 39550 39600 39500 371
339 20250213 141800 4753946300 39600 39550 39600 39550 330
340 20250213 141700 4740886000 39600 39550 39600 39550 133
341 20250213 141600 4735625350 39550 39550 39600 39550 88
342 20250213 141500 4732143750 39550 39550 39600 39550 231
343 20250213 141400 4723007650 39600 39600 39600 39550 147
344 20250213 141300 4717191850 39550 39600 39600 39500 3105
345 20250213 141200 4594438200 39550 39550 39600 39550 233
346 20250213 141100 4585217600 39550 39600 39600 39550 499
347 20250213 141000 4565461800 39550 39550 39600 39550 72
348 20250213 140900 4562612950 39550 39550 39600 39550 165
349 20250213 140800 4556085500 39600 39600 39600 39550 149
350 20250213 140700 4550190350 39550 39500 39600 39500 4138
351 20250213 140600 4386537050 39550 39500 39550 39500 196
352 20250213 140500 4378792950 39500 39500 39550 39500 265
353 20250213 140400 4368322150 39550 39500 39550 39500 143
354 20250213 140300 4362672000 39500 39500 39550 39500 27
355 20250213 140200 4361605450 39550 39550 39550 39500 202
356 20250213 140100 4353623000 39500 39550 39550 39500 192
357 20250213 140000 4346035400 39500 39500 39550 39500 159
358 20250213 135900 4339749000 39500 39550 39550 39500 171
359 20250213 135800 4332992000 39550 39500 39550 39500 230
360 20250213 135700 4323901300 39500 39500 39550 39500 260
361 20250213 135600 4313620100 39500 39550 39550 39500 263
362 20250213 135500 4303225250 39550 39500 39550 39500 520
363 20250213 135400 4282668600 39550 39500 39550 39500 206
364 20250213 135300 4274528650 39500 39500 39550 39500 242
365 20250213 135200 4264964850 39550 39500 39550 39500 151
366 20250213 135100 4258998800 39500 39550 39550 39500 175
367 20250213 135000 4252083000 39500 39550 39550 39500 157
368 20250213 134900 4245880600 39500 39500 39550 39500 258
369 20250213 134800 4235682050 39500 39550 39600 39500 668
370 20250213 134700 4209262150 39550 39600 39600 39550 66
371 20250213 134600 4206650850 39600 39600 39600 39550 132
372 20250213 134500 4201428800 39550 39600 39600 39550 560
373 20250213 134400 4179276600 39550 39600 39600 39550 74
374 20250213 134300 4176348300 39550 39550 39600 39550 218
375 20250213 134200 4167725950 39550 39550 39600 39550 155
376 20250213 134100 4161594600 39600 39550 39600 39550 93
377 20250213 134000 4157913550 39600 39550 39600 39550 139
378 20250213 133900 4152414450 39550 39550 39600 39550 358
379 20250213 133800 4138252450 39550 39550 39600 39550 88
380 20250213 133700 4134771950 39550 39550 39600 39550 151
381 20250213 133600 4128798250 39550 39550 39600 39550 676
382 20250213 133500 4102056650 39600 39550 39600 39550 150
383 20250213 133400 4096122100 39600 39550 39600 39550 71
384 20250213 133300 4093312400 39600 39550 39600 39550 244
385 20250213 133200 4083660650 39550 39550 39600 39550 277
386 20250213 133100 4072697400 39550 39550 39550 39500 1603
387 20250213 133000 4009298900 39550 39500 39550 39500 172
388 20250213 132900 4002503000 39500 39500 39550 39500 144
389 20250213 132800 3996812850 39500 39500 39550 39500 40
390 20250213 132700 3995232750 39500 39500 39550 39500 227
391 20250213 132600 3986265250 39500 39500 39550 39500 251
392 20250213 132500 3976344250 39550 39500 39550 39500 186
393 20250213 132400 3968993650 39500 39500 39550 39500 105
394 20250213 132300 3964846100 39500 39550 39600 39500 269
395 20250213 132200 3954211100 39550 39550 39600 39550 409
396 20250213 132100 3938035100 39550 39550 39600 39550 151
397 20250213 132000 3932062950 39600 39600 39600 39550 114
398 20250213 131900 3927552900 39550 39550 39550 39550 152
399 20250213 131800 3921541300 39600 39550 39600 39550 66
400 20250213 131700 3918929650 39550 39600 39600 39550 159
401 20250213 131600 3912638550 39600 39650 39650 39550 193
402 20250213 131500 3904995400 39600 39550 39600 39550 508
403 20250213 131400 3884879800 39600 39550 39600 39550 119
404 20250213 131300 3880172850 39600 39550 39600 39550 136
405 20250213 131200 3874792750 39550 39600 39600 39550 132
406 20250213 131100 3869567800 39550 39600 39600 39550 275
407 20250213 131000 3858683100 39600 39550 39600 39550 301
408 20250213 130900 3846768350 39600 39550 39600 39550 162
409 20250213 130800 3840358700 39600 39550 39600 39550 34
410 20250213 130700 3839013100 39550 39550 39600 39500 2637
411 20250213 130600 3734597700 39550 39550 39600 39550 132
412 20250213 130500 3729375800 39550 39550 39600 39550 92
413 20250213 130400 3725735300 39550 39550 39600 39550 334
414 20250213 130300 3712525500 39550 39600 39600 39550 116
415 20250213 130200 3707937550 39600 39600 39600 39550 104
416 20250213 130100 3703822900 39600 39550 39600 39550 89
417 20250213 130000 3700302850 39550 39550 39600 39550 1214
418 20250213 125900 3652287050 39500 39550 39550 39500 72
419 20250213 125800 3649441100 39500 39500 39550 39500 121
420 20250213 125700 3644660700 39500 39550 39550 39500 187
421 20250213 125600 3637271250 39550 39550 39550 39500 153
422 20250213 125500 3631224450 39500 39450 39500 39450 1178
423 20250213 125400 3584695900 39500 39500 39500 39450 198
424 20250213 125300 3576878900 39450 39450 39500 39450 244
425 20250213 125200 3567247950 39500 39450 39500 39450 96
426 20250213 125100 3563459300 39450 39450 39500 39450 118
427 20250213 125000 3558804050 39450 39450 39500 39450 149
428 20250213 124900 3552923900 39450 39450 39500 39450 7
429 20250213 124800 3552647600 39500 39500 39500 39450 221
430 20250213 124700 3543925300 39500 39500 39550 39500 148
431 20250213 124600 3538077550 39500 39500 39550 39500 178
432 20250213 124500 3531044450 39550 39550 39550 39500 219
433 20250213 124400 3522393250 39500 39500 39550 39500 139
434 20250213 124300 3516901700 39500 39550 39550 39500 109
435 20250213 124200 3512594800 39500 39550 39550 39500 147
436 20250213 124100 3506785250 39500 39500 39550 39500 133
437 20250213 124000 3501531650 39500 39500 39550 39500 93
438 20250213 123900 3497857950 39550 39500 39550 39450 212
439 20250213 123800 3489485600 39500 39500 39500 39450 319
440 20250213 123700 3476890550 39500 39500 39500 39450 263
441 20250213 123600 3466506950 39500 39500 39500 39450 762
442 20250213 123500 3436409400 39500 39450 39500 39450 89
443 20250213 123400 3432898300 39500 39450 39500 39450 547
444 20250213 123300 3411300350 39500 39450 39500 39450 519
445 20250213 123200 3390825500 39450 39450 39500 39450 137
446 20250213 123100 3385419950 39450 39500 39550 39450 125
447 20250213 123000 3380485300 39500 39550 39550 39450 151
448 20250213 122900 3374521150 39450 39500 39500 39450 618
449 20250213 122800 3350111700 39500 39550 39550 39500 210
450 20250213 122700 3341815850 39550 39500 39550 39500 468
451 20250213 122600 3323329750 39500 39500 39550 39500 9
452 20250213 122500 3322974100 39500 39500 39550 39500 459
453 20250213 122400 3304843500 39500 39550 39550 39500 164
454 20250213 122300 3298364600 39500 39500 39550 39500 19
455 20250213 122200 3297614050 39550 39550 39550 39500 117
456 20250213 122100 3292992250 39550 39550 39550 39500 263
457 20250213 122000 3282602900 39550 39500 39550 39500 131
458 20250213 121900 3277426850 39550 39500 39550 39500 170
459 20250213 121800 3270709000 39550 39550 39550 39500 106
460 20250213 121700 3266521150 39550 39500 39550 39500 97
461 20250213 121600 3262686700 39500 39500 39550 39500 124
462 20250213 121500 3257786750 39500 39550 39550 39500 260
463 20250213 121400 3247509900 39550 39550 39600 39550 79
464 20250213 121300 3244385350 39500 39500 39550 39500 139
465 20250213 121200 3238893000 39500 39600 39600 39500 199
466 20250213 121100 3231028200 39600 39550 39600 39500 92
467 20250213 121000 3227391350 39600 39450 39600 39450 2171
468 20250213 120900 3141547200 39500 39500 39550 39450 127
469 20250213 120800 3136531650 39450 39550 39550 39450 115
470 20250213 120700 3131994150 39500 39450 39550 39450 609
471 20250213 120600 3107936700 39450 39550 39550 39450 930
472 20250213 120500 3071206900 39500 39500 39550 39450 671
473 20250213 120400 3044710600 39500 39500 39550 39500 215
474 20250213 120300 3036218050 39550 39500 39550 39500 187
475 20250213 120200 3028829850 39500 39500 39550 39500 653
476 20250213 120100 3003036200 39500 39500 39550 39500 64
477 20250213 120000 3000508050 39500 39550 39550 39500 128
478 20250213 115900 2995450150 39500 39550 39600 39500 250
479 20250213 115800 2985566550 39550 39550 39600 39550 367
480 20250213 115700 2971051550 39550 39600 39600 39550 39
481 20250213 115600 2969507650 39550 39600 39600 39550 164
482 20250213 115500 2963020350 39550 39600 39600 39550 187
483 20250213 115400 2955624300 39600 39600 39600 39550 64
484 20250213 115300 2953091750 39600 39550 39600 39550 188
485 20250213 115200 2945652700 39550 39600 39600 39550 227
486 20250213 115100 2936671550 39600 39550 39600 39550 253
487 20250213 115000 2926654600 39550 39550 39600 39550 534
488 20250213 114900 2905533850 39550 39600 39600 39550 161
489 20250213 114800 2899165950 39550 39550 39550 39500 1082
490 20250213 114700 2856373000 39500 39500 39550 39500 115
491 20250213 114600 2851829750 39550 39500 39550 39500 113
492 20250213 114500 2847365500 39550 39500 39550 39500 77
493 20250213 114400 2844323700 39500 39500 39550 39500 116
494 20250213 114300 2839741600 39500 39550 39550 39500 128
495 20250213 114200 2834683650 39550 39600 39600 39500 624
496 20250213 114100 2810005350 39600 39650 39650 39550 657
497 20250213 114000 2783993800 39600 39550 39600 39500 1784
498 20250213 113900 2713378400 39550 39600 39600 39500 163
499 20250213 113800 2706933750 39550 39550 39600 39500 571
500 20250213 113700 2684354300 39550 39550 39600 39550 147
501 20250213 113600 2678539600 39550 39450 39600 39450 1033
502 20250213 113500 2637713600 39450 39500 39550 39450 622
503 20250213 113400 2613142200 39500 39500 39550 39450 403
504 20250213 113300 2597221150 39500 39450 39500 39450 223
505 20250213 113200 2588423650 39450 39450 39500 39450 53
506 20250213 113100 2586332050 39500 39550 39550 39500 321
507 20250213 113000 2573652400 39500 39500 39550 39500 300
508 20250213 112900 2561799250 39500 39500 39550 39500 138
509 20250213 112800 2556346250 39550 39550 39550 39500 58
510 20250213 112700 2554054350 39500 39500 39500 39500 202
511 20250213 112600 2546075350 39500 39450 39550 39450 512
512 20250213 112500 2525856650 39500 39500 39500 39450 63
513 20250213 112400 2523370550 39450 39450 39550 39450 129
514 20250213 112300 2518281400 39450 39500 39550 39450 95
515 20250213 112200 2514533000 39500 39500 39500 39450 169
516 20250213 112100 2507858200 39450 39500 39500 39450 562
517 20250213 112000 2485664650 39450 39500 39500 39450 262
518 20250213 111900 2475315800 39500 39550 39600 39500 620
519 20250213 111800 2450802650 39550 39550 39600 39550 153
520 20250213 111700 2444751450 39550 39550 39600 39550 106
521 20250213 111600 2440558850 39550 39600 39600 39550 318
522 20250213 111500 2427967250 39550 39550 39600 39550 162
523 20250213 111400 2421557050 39600 39600 39600 39550 130
524 20250213 111300 2416414250 39600 39550 39600 39550 128
525 20250213 111200 2411350300 39600 39600 39600 39550 166
526 20250213 111100 2404776900 39600 39500 39600 39500 531
527 20250213 111000 2383775250 39500 39500 39550 39500 113
528 20250213 110900 2379311700 39500 39500 39500 39450 620
529 20250213 110800 2354822250 39500 39450 39500 39400 317
530 20250213 110700 2342319450 39550 39450 39550 39450 881
531 20250213 110600 2307559300 39500 39450 39500 39450 47
532 20250213 110500 2305703600 39450 39500 39550 39450 343
533 20250213 110400 2292158750 39500 39550 39550 39500 514
534 20250213 110300 2271838250 39550 39600 39600 39550 78
535 20250213 110200 2268752100 39550 39550 39600 39550 425
536 20250213 110100 2251926500 39600 39600 39600 39550 141
537 20250213 110000 2246348000 39550 39500 39600 39500 608
538 20250213 105900 2222295950 39550 39500 39550 39500 8
539 20250213 105800 2221979900 39500 39500 39550 39500 189
540 20250213 105700 2214509950 39500 39550 39600 39500 92
541 20250213 105600 2210872900 39600 39550 39600 39550 59
542 20250213 105500 2208537500 39550 39550 39550 39550 148
543 20250213 105400 2202684100 39600 39500 39600 39500 319
544 20250213 105300 2190072650 39550 39550 39550 39500 29
545 20250213 105200 2188926050 39550 39550 39550 39500 209
546 20250213 105100 2180664150 39500 39550 39550 39500 331
547 20250213 105000 2167588550 39500 39550 39550 39500 63
548 20250213 104900 2165098600 39500 39500 39500 39450 409
549 20250213 104800 2148943800 39500 39550 39550 39450 197
550 20250213 104700 2141162000 39500 39450 39550 39450 84
551 20250213 104600 2137844100 39450 39450 39550 39450 426
552 20250213 104500 2121021850 39450 39400 39450 39400 471
553 20250213 104400 2102458150 39400 39400 39450 39400 151
554 20250213 104300 2096506150 39400 39450 39450 39400 321
555 20250213 104200 2083843900 39400 39450 39450 39400 106
556 20250213 104100 2079667450 39400 39400 39450 39400 95
557 20250213 104000 2075924250 39450 39350 39450 39350 608
558 20250213 103900 2051977200 39400 39400 39450 39350 635
559 20250213 103800 2026969800 39450 39450 39450 39400 106
560 20250213 103700 2022793250 39400 39400 39450 39400 21
561 20250213 103600 2021965800 39400 39450 39450 39400 84
562 20250213 103500 2018656100 39450 39400 39450 39400 104
563 20250213 103400 2014558200 39450 39400 39450 39400 4
564 20250213 103300 2014400550 39400 39450 39500 39400 349
565 20250213 103200 2000637700 39450 39500 39500 39450 98
566 20250213 103100 1996771550 39500 39450 39500 39450 87
567 20250213 103000 1993339300 39500 39500 39500 39450 153
568 20250213 102900 1987302500 39450 39450 39500 39450 591
569 20250213 102800 1963969450 39450 39400 39450 39400 282
570 20250213 102700 1952849600 39400 39450 39450 39400 27
571 20250213 102600 1951785450 39400 39450 39500 39400 97
572 20250213 102500 1947959300 39450 39450 39500 39450 112
573 20250213 102400 1943540850 39450 39500 39500 39450 4
574 20250213 102300 1943382950 39450 39400 39450 39400 567
575 20250213 102200 1921015700 39450 39400 39450 39400 81
576 20250213 102100 1917824250 39400 39400 39450 39400 23
577 20250213 102000 1916917700 39400 39400 39450 39400 354
578 20250213 101900 1902969850 39400 39400 39450 39400 150
579 20250213 101800 1897059250 39450 39400 39450 39400 70
580 20250213 101700 1894301000 39400 39500 39500 39400 81
581 20250213 101600 1891109500 39400 39450 39450 39400 288
582 20250213 101500 1879748850 39450 39500 39500 39450 338
583 20250213 101400 1866408500 39500 39500 39500 39500 216
584 20250213 101300 1857876500 39450 39550 39650 39450 877
585 20250213 101200 1823215500 39550 39600 39650 39550 134
586 20250213 101100 1817908250 39600 39600 39600 39600 76
587 20250213 101000 1814898650 39600 39650 39650 39600 150
588 20250213 100900 1808955500 39650 39600 39650 39600 1133
589 20250213 100800 1764043700 39650 39600 39650 39600 1757
590 20250213 100700 1694395400 39600 39500 39600 39500 1300
591 20250213 100600 1642940300 39550 39500 39550 39500 515
592 20250213 100500 1622572800 39550 39500 39550 39500 106
593 20250213 100400 1618380800 39500 39550 39550 39500 679
594 20250213 100300 1591540600 39550 39500 39600 39500 2785
595 20250213 100200 1481338150 39500 39450 39500 39450 65
596 20250213 100100 1478773400 39500 39450 39500 39450 582
597 20250213 100000 1455788450 39450 39500 39500 39450 25
598 20250213 095900 1454802100 39450 39500 39500 39450 877
599 20250213 095800 1420171750 39500 39500 39550 39500 84
600 20250213 095700 1416853700 39500 39500 39500 39500 529
601 20250213 095600 1395958200 39500 39500 39500 39500 40
602 20250213 095500 1394378200 39500 39500 39500 39500 319
603 20250213 095400 1381777700 39500 39500 39550 39500 46
604 20250213 095300 1379959050 39550 39500 39550 39500 5
605 20250213 095200 1379761450 39550 39500 39550 39500 9
606 20250213 095100 1379405700 39500 39550 39550 39500 382
607 20250213 095000 1364298400 39600 39600 39600 39550 745
608 20250213 094900 1334829700 39600 39500 39600 39500 2680
609 20250213 094800 1228939100 39500 39500 39500 39450 141
610 20250213 094700 1223370100 39500 39450 39500 39450 214
611 20250213 094600 1214924400 39450 39400 39450 39400 1619
612 20250213 094500 1151058000 39400 39400 39400 39400 10
613 20250213 094400 1150664000 39400 39450 39450 39400 120
614 20250213 094300 1145935950 39450 39450 39450 39400 1165
615 20250213 094200 1100034100 39450 39400 39450 39400 138
616 20250213 094100 1094596600 39400 39400 39400 39400 89
617 20250213 094000 1091090000 39400 39400 39450 39400 104
618 20250213 093900 1086990750 39400 39500 39500 39400 115
619 20250213 093800 1082452500 39450 39450 39450 39450 1217
620 20250213 093700 1034441850 39400 39400 39400 39400 120
621 20250213 093600 1029713850 39450 39400 39450 39350 462
622 20250213 093500 1011511050 39350 39300 39400 39300 662
623 20250213 093400 985447300 39350 39350 39350 39350 347
624 20250213 093300 971792850 39400 39400 39400 39350 177
625 20250213 093200 964819100 39350 39350 39400 39350 24
626 20250213 093100 963874100 39400 39300 39500 39300 586
627 20250213 093000 940794800 39300 39250 39300 39250 1476
628 20250213 092900 882824800 39250 39250 39250 39250 2
629 20250213 092800 882746300 39250 39250 39250 39250 116
630 20250213 092700 878193300 39250 39200 39250 39200 342
631 20250213 092600 864769900 39200 39200 39200 39200 36
632 20250213 092500 863358700 39200 39200 39200 39200 444
633 20250213 092400 845953900 39200 39200 39200 39200 28
634 20250213 092300 844856300 39200 39150 39250 39150 13
635 20250213 092200 844347200 39150 39200 39200 39150 685
636 20250213 092100 817498750 39250 39250 39250 39250 543
637 20250213 092000 796186000 39200 39200 39250 39200 59
638 20250213 091900 793871200 39250 39150 39250 39150 1153
639 20250213 091800 748636700 39200 39200 39200 39200 306
640 20250213 091700 736641500 39200 39200 39200 39150 115
641 20250213 091600 732133700 39200 39200 39200 39100 1153
642 20250213 091500 687011650 39200 39200 39250 39200 212
643 20250213 091400 678699600 39200 39150 39200 39150 405
644 20250213 091300 662836450 39150 39150 39150 39100 251
645 20250213 091200 653014800 39200 39050 39250 39050 1868
646 20250213 091100 579892950 39050 38950 39050 38950 863
647 20250213 091000 546234600 39000 39050 39050 38950 1258
648 20250213 090900 497199300 39000 39000 39000 38950 720
649 20250213 090800 469121750 39000 38950 39000 38950 112
650 20250213 090700 464755850 39000 38950 39000 38900 1190
651 20250213 090600 418391650 38950 39050 39050 38900 1987
652 20250213 090500 340987250 39050 39000 39050 38950 744
653 20250213 090400 311975200 38950 38950 39000 38950 165
654 20250213 090300 305544900 38950 39000 39050 38900 2042
655 20250213 090200 225939950 39000 39050 39100 39000 2814
656 20250213 090100 116059750 39100 39250 39250 39100 1706
657 20250213 090000 49271600 39350 39300 39350 39200 1254