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

Update 2025-02-14 2854 candle_min

Browse Source
This commit is contained in:
ened
2025-02-14 22:01:38 +09:00
parent 661cdd2e65
commit e881402978
2854 changed files with 1835914 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

592
007660/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185000,92773353600,41600,41600,41600,41600,47563
20250214,184900,92773353600,41600,41600,41600,41600,0
20250214,184800,92773353600,41600,41600,41600,41600,0
20250214,184700,92773353600,41600,41600,41600,41600,0
20250214,184600,92773353600,41600,41600,41600,41600,0
20250214,184500,92773353600,41600,41600,41600,41600,0
20250214,184400,92773353600,41600,41600,41600,41600,0
20250214,184300,92773353600,41600,41600,41600,41600,0
20250214,184200,92773353600,41600,41600,41600,41600,0
20250214,184100,92773353600,41600,41600,41600,41600,0
20250214,184000,92773353600,41600,41600,41600,41600,0
20250214,183900,92773353600,41600,41600,41600,41600,0
20250214,183800,92773353600,41600,41600,41600,41600,0
20250214,183700,92773353600,41600,41600,41600,41600,0
20250214,183600,92773353600,41600,41600,41600,41600,0
20250214,183500,92773353600,41600,41600,41600,41600,0
20250214,183400,92773353600,41600,41600,41600,41600,0
20250214,183300,92773353600,41600,41600,41600,41600,0
20250214,183200,92773353600,41600,41600,41600,41600,0
20250214,183100,92773353600,41600,41600,41600,41600,0
20250214,183000,92773353600,41600,41600,41600,41600,0
20250214,182900,92773353600,41600,41600,41600,41600,0
20250214,182800,92773353600,41600,41600,41600,41600,0
20250214,182700,92773353600,41600,41600,41600,41600,0
20250214,182600,92773353600,41600,41600,41600,41600,0
20250214,182500,92773353600,41600,41600,41600,41600,0
20250214,182400,92773353600,41600,41600,41600,41600,0
20250214,182300,92773353600,41600,41600,41600,41600,0
20250214,182200,92773353600,41600,41600,41600,41600,0
20250214,182100,92773353600,41600,41600,41600,41600,0
20250214,182000,92773353600,41600,41600,41600,41600,47563
20250214,181900,92773353600,41600,41600,41600,41600,0
20250214,181800,92773353600,41600,41600,41600,41600,0
20250214,181700,92773353600,41600,41600,41600,41600,0
20250214,181600,92773353600,41600,41600,41600,41600,0
20250214,181500,92773353600,41600,41600,41600,41600,0
20250214,181400,92773353600,41600,41600,41600,41600,0
20250214,181300,92773353600,41600,41600,41600,41600,0
20250214,181200,92773353600,41600,41600,41600,41600,0
20250214,181100,92773353600,41600,41600,41600,41600,0
20250214,181000,92773353600,41600,41600,41600,41600,0
20250214,180900,92773353600,41600,41600,41600,41600,0
20250214,180800,92773353600,41600,41600,41600,41600,0
20250214,180700,92773353600,41600,41600,41600,41600,0
20250214,180600,92773353600,41600,41600,41600,41600,0
20250214,180500,92773353600,41600,41600,41600,41600,0
20250214,180400,92773353600,41600,41600,41600,41600,0
20250214,180300,92773353600,41600,41600,41600,41600,0
20250214,180200,92773353600,41600,41600,41600,41600,0
20250214,180100,92773353600,41600,41600,41600,41600,0
20250214,180000,92773353600,41600,41600,41600,41600,0
20250214,175900,92773353600,41600,41600,41600,41600,0
20250214,175800,92773353600,41600,41600,41600,41600,0
20250214,175700,92773353600,41600,41600,41600,41600,0
20250214,175600,92773353600,41600,41600,41600,41600,0
20250214,175500,92773353600,41600,41600,41600,41600,0
20250214,175400,92773353600,41600,41600,41600,41600,0
20250214,175300,92773353600,41600,41600,41600,41600,0
20250214,175200,92773353600,41600,41600,41600,41600,0
20250214,175100,92773353600,41600,41600,41600,41600,0
20250214,175000,92773353600,41600,41600,41600,41600,47563
20250214,174900,92773353600,41600,41600,41600,41600,0
20250214,174800,92773353600,41600,41600,41600,41600,0
20250214,174700,92773353600,41600,41600,41600,41600,0
20250214,174600,92773353600,41600,41600,41600,41600,0
20250214,174500,92773353600,41600,41600,41600,41600,0
20250214,174400,92773353600,41600,41600,41600,41600,0
20250214,174300,92773353600,41600,41600,41600,41600,0
20250214,174200,92773353600,41600,41600,41600,41600,0
20250214,174100,92773353600,41600,41600,41600,41600,0
20250214,174000,92773353600,41600,41600,41600,41600,0
20250214,173900,92773353600,41600,41600,41600,41600,0
20250214,173800,92773353600,41600,41600,41600,41600,0
20250214,173700,92773353600,41600,41600,41600,41600,0
20250214,173600,92773353600,41600,41600,41600,41600,0
20250214,173500,92773353600,41600,41600,41600,41600,0
20250214,173400,92773353600,41600,41600,41600,41600,0
20250214,173300,92773353600,41600,41600,41600,41600,0
20250214,173200,92773353600,41600,41600,41600,41600,0
20250214,173100,92773353600,41600,41600,41600,41600,0
20250214,173000,92773353600,41600,41600,41600,41600,0
20250214,172900,92773353600,41600,41600,41600,41600,0
20250214,172800,92773353600,41600,41600,41600,41600,0
20250214,172700,92773353600,41600,41600,41600,41600,0
20250214,172600,92773353600,41600,41600,41600,41600,0
20250214,172500,92773353600,41600,41600,41600,41600,0
20250214,172400,92773353600,41600,41600,41600,41600,0
20250214,172300,92773353600,41600,41600,41600,41600,0
20250214,172200,92773353600,41600,41600,41600,41600,0
20250214,172100,92773353600,41600,41600,41600,41600,0
20250214,172000,92773353600,41600,41600,41600,41600,47563
20250214,171900,92773353600,41600,41600,41600,41600,0
20250214,171800,92773353600,41600,41600,41600,41600,0
20250214,171700,92773353600,41600,41600,41600,41600,0
20250214,171600,92773353600,41600,41600,41600,41600,0
20250214,171500,92773353600,41600,41600,41600,41600,0
20250214,171400,92773353600,41600,41600,41600,41600,0
20250214,171300,92773353600,41600,41600,41600,41600,0
20250214,171200,92773353600,41600,41600,41600,41600,0
20250214,171100,92773353600,41600,41600,41600,41600,0
20250214,171000,92773353600,41600,41600,41600,41600,0
20250214,170900,92773353600,41600,41600,41600,41600,0
20250214,170800,92773353600,41600,41600,41600,41600,0
20250214,170700,92773353600,41600,41600,41600,41600,0
20250214,170600,92773353600,41600,41600,41600,41600,0
20250214,170500,92773353600,41600,41600,41600,41600,0
20250214,170400,92773353600,41600,41600,41600,41600,0
20250214,170300,92773353600,41600,41600,41600,41600,0
20250214,170200,92773353600,41600,41600,41600,41600,0
20250214,170100,92773353600,41600,41600,41600,41600,0
20250214,170000,92773353600,41600,41600,41600,41600,0
20250214,165900,92773353600,41600,41600,41600,41600,0
20250214,165800,92773353600,41600,41600,41600,41600,0
20250214,165700,92773353600,41600,41600,41600,41600,0
20250214,165600,92773353600,41600,41600,41600,41600,0
20250214,165500,92773353600,41600,41600,41600,41600,0
20250214,165400,92773353600,41600,41600,41600,41600,0
20250214,165300,92773353600,41600,41600,41600,41600,0
20250214,165200,92773353600,41600,41600,41600,41600,0
20250214,165100,92773353600,41600,41600,41600,41600,0
20250214,165000,92773353600,41600,41600,41600,41600,47563
20250214,164900,92773353600,41600,41600,41600,41600,0
20250214,164800,92773353600,41600,41600,41600,41600,0
20250214,164700,92773353600,41600,41600,41600,41600,0
20250214,164600,92773353600,41600,41600,41600,41600,0
20250214,164500,92773353600,41600,41600,41600,41600,0
20250214,164400,92773353600,41600,41600,41600,41600,0
20250214,164300,92773353600,41600,41600,41600,41600,0
20250214,164200,92773353600,41600,41600,41600,41600,0
20250214,164100,92773353600,41600,41600,41600,41600,0
20250214,164000,92773353600,41600,41600,41600,41600,0
20250214,163900,92773353600,41600,41600,41600,41600,0
20250214,163800,92773353600,41600,41600,41600,41600,0
20250214,163700,92773353600,41600,41600,41600,41600,0
20250214,163600,92773353600,41600,41600,41600,41600,0
20250214,163500,92773353600,41600,41600,41600,41600,0
20250214,163400,92773353600,41600,41600,41600,41600,0
20250214,163300,92773353600,41600,41600,41600,41600,0
20250214,163200,92773353600,41600,41600,41600,41600,0
20250214,163100,92773353600,41600,41600,41600,41600,0
20250214,163000,92773353600,41600,41600,41600,41600,0
20250214,162900,92773353600,41600,41600,41600,41600,0
20250214,162800,92773353600,41600,41600,41600,41600,0
20250214,162700,92773353600,41600,41600,41600,41600,0
20250214,162600,92773353600,41600,41600,41600,41600,0
20250214,162500,92773353600,41600,41600,41600,41600,0
20250214,162400,92773353600,41600,41600,41600,41600,0
20250214,162300,92773353600,41600,41600,41600,41600,0
20250214,162200,92773353600,41600,41600,41600,41600,0
20250214,162100,92773353600,41600,41600,41600,41600,0
20250214,162000,92773353600,41600,41600,41600,41600,47563
20250214,161900,92773353600,41600,41600,41600,41600,0
20250214,161800,92773353600,41600,41600,41600,41600,0
20250214,161700,92773353600,41600,41600,41600,41600,0
20250214,161600,92773353600,41600,41600,41600,41600,0
20250214,161500,92773353600,41600,41600,41600,41600,0
20250214,161400,92773353600,41600,41600,41600,41600,0
20250214,161300,92773353600,41600,41600,41600,41600,0
20250214,161200,92773353600,41600,41600,41600,41600,0
20250214,161100,92773353600,41600,41600,41600,41600,0
20250214,161000,92773353600,41600,41600,41600,41600,0
20250214,160900,92773353600,41600,41600,41600,41600,0
20250214,160800,92773353600,41600,41600,41600,41600,0
20250214,160700,92773353600,41600,41600,41600,41600,0
20250214,160600,92773353600,41600,41600,41600,41600,0
20250214,160500,92773353600,41600,41600,41600,41600,0
20250214,160400,92773353600,41600,41600,41600,41600,0
20250214,160300,92773353600,41600,41600,41600,41600,0
20250214,160200,92773353600,41600,41600,41600,41600,0
20250214,160100,92773353600,41600,41600,41600,41600,0
20250214,160000,92773353600,41600,41600,41600,41600,0
20250214,155900,92773353600,41600,41600,41600,41600,0
20250214,155800,92773353600,41600,41600,41600,41600,0
20250214,155700,92773353600,41600,41600,41600,41600,0
20250214,155600,92773353600,41600,41600,41600,41600,0
20250214,155500,92773353600,41600,41600,41600,41600,0
20250214,155400,92773353600,41600,41600,41600,41600,0
20250214,155300,92773353600,41600,41600,41600,41600,0
20250214,155200,92773353600,41600,41600,41600,41600,0
20250214,155100,92773353600,41600,41600,41600,41600,0
20250214,155000,92773353600,41600,41600,41600,41600,47563
20250214,154900,92773353600,41600,41600,41600,41600,0
20250214,154800,92773353600,41600,41600,41600,41600,0
20250214,154700,92773353600,41600,41600,41600,41600,0
20250214,154600,92773353600,41600,41600,41600,41600,0
20250214,154500,92773353600,41600,41600,41600,41600,0
20250214,154400,92773353600,41600,41600,41600,41600,0
20250214,154300,92773353600,41600,41600,41600,41600,0
20250214,154200,92773353600,41600,41600,41600,41600,0
20250214,154100,92773353600,41600,41600,41600,41600,0
20250214,154000,92773353600,41600,41600,41600,41600,0
20250214,153900,92773353600,41600,41600,41600,41600,0
20250214,153800,92773353600,41600,41600,41600,41600,0
20250214,153700,92773353600,41600,41600,41600,41600,0
20250214,153600,92773353600,41600,41600,41600,41600,0
20250214,153500,92773353600,41600,41600,41600,41600,0
20250214,153400,92773353600,41600,41600,41600,41600,0
20250214,153300,92773353600,41600,41600,41600,41600,0
20250214,153200,92773353600,41600,41600,41600,41600,0
20250214,153100,92773353600,41600,41600,41600,41600,0
20250214,153000,92773353600,41600,41600,41600,41600,47563
20250214,152900,90794732800,41750,41750,41750,41750,0
20250214,152800,90794732800,41750,41750,41750,41750,0
20250214,152700,90794732800,41750,41750,41750,41750,0
20250214,152600,90794732800,41750,41750,41750,41750,0
20250214,152500,90794732800,41750,41750,41750,41750,0
20250214,152400,90794732800,41750,41750,41750,41750,0
20250214,152300,90794732800,41750,41750,41750,41750,0
20250214,152200,90794732800,41750,41750,41750,41750,0
20250214,152100,90794732800,41750,41750,41750,41750,0
20250214,152000,90794732800,41750,41750,41750,41750,0
20250214,151900,90794732800,41750,41800,41850,41700,15208
20250214,151800,90159906150,41750,41700,41800,41700,3897
20250214,151700,89997214150,41750,41750,41800,41650,6720
20250214,151600,89717173200,41700,41900,41950,41650,37601
20250214,151500,88146488300,41950,41950,41950,41900,5189
20250214,151400,87928987300,41950,41900,41950,41900,5757
20250214,151300,87687716350,41900,41900,41950,41850,4415
20250214,151200,87502692850,41950,41950,41950,41900,2246
20250214,151100,87408516150,41950,41900,41950,41900,9450
20250214,151000,87012450550,41900,41950,42000,41900,2156
20250214,150900,86922024350,42000,42050,42100,41900,5810
20250214,150800,86678031300,42100,42100,42100,42050,2122
20250214,150700,86588749650,42050,42100,42100,42000,2375
20250214,150600,86488894550,42050,42000,42100,42000,4056
20250214,150500,86318340100,42050,42000,42050,41950,7188
20250214,150400,86016447050,42000,41950,42000,41900,3590
20250214,150300,85865819100,41900,41950,41950,41900,1689
20250214,150200,85795002250,41950,41950,41950,41900,5151
20250214,150100,85579031800,41950,41950,41950,41900,1284
20250214,150000,85525184850,41950,41900,41950,41900,1921
20250214,145900,85444615250,41900,41900,41950,41900,3087
20250214,145800,85315215400,41900,41950,41950,41900,1891
20250214,145700,85235936000,41900,41900,41950,41850,5589
20250214,145600,85001735750,41900,41950,41950,41900,1642
20250214,145500,84932916700,41950,41900,41950,41900,1628
20250214,145400,84864659900,41900,41850,41950,41850,2764
20250214,145300,84748846600,41900,41950,42000,41900,3690
20250214,145200,84594142650,42000,41900,42000,41900,2861
20250214,145100,84474111750,41900,41900,41950,41850,1497
20250214,145000,84411377650,41850,41900,41900,41850,659
20250214,144900,84383775150,41850,41900,41900,41850,1107
20250214,144800,84337420250,41850,41900,41900,41850,1206
20250214,144700,84286914150,41850,41850,41900,41850,1496
20250214,144600,84224273000,41800,41850,41850,41800,1732
20250214,144500,84151811650,41850,41850,41900,41800,2868
20250214,144400,84031791550,41900,41900,41900,41850,1622
20250214,144300,83963899900,41900,41850,41900,41800,1859
20250214,144200,83886088150,41850,41850,41900,41850,5428
20250214,144100,83658900000,41850,41850,41900,41800,2884
20250214,144000,83538212900,41850,41850,41900,41850,2937
20250214,143900,83415284100,41850,41900,41950,41850,2129
20250214,143800,83326142800,41900,41850,41950,41850,3143
20250214,143700,83194504250,41850,41850,41900,41800,11477
20250214,143600,82714169650,41850,41850,41900,41800,8065
20250214,143500,82376639250,41850,41900,42000,41850,4987
20250214,143400,82167786350,41900,41950,41950,41850,820
20250214,143300,82133425150,41950,41950,41950,41900,1649
20250214,143200,82064316400,41950,41850,41950,41850,2877
20250214,143100,81943837600,41900,41900,41950,41850,1777
20250214,143000,81869386050,41900,41900,41950,41850,1631
20250214,142900,81801046300,41900,41950,41950,41850,1156
20250214,142800,81752629550,41950,41900,41950,41900,1208
20250214,142700,81701997350,41900,41850,41950,41800,4537
20250214,142600,81512127450,41900,42000,42000,41800,29188
20250214,142500,80290078700,41950,42050,42050,41950,7718
20250214,142400,79966141150,42050,42050,42100,42000,3966
20250214,142300,79799421350,42100,42100,42100,42050,514
20250214,142200,79777786500,42100,42050,42100,42050,2133
20250214,142100,79688033700,42100,42100,42100,42050,1530
20250214,142000,79623632050,42100,42050,42100,42000,1102
20250214,141900,79577263750,42100,42050,42100,42000,722
20250214,141800,79546893600,42050,42050,42050,42000,1598
20250214,141700,79479722000,42050,42050,42050,42000,1312
20250214,141600,79424564700,42050,42050,42050,42000,883
20250214,141500,79387447600,42050,42000,42050,42000,461
20250214,141400,79368067950,41950,42000,42000,41950,1014
20250214,141300,79325493350,42000,42000,42000,41950,1199
20250214,141200,79275152200,42000,41950,42000,41950,1848
20250214,141100,79197587000,41950,41950,42000,41950,788
20250214,141000,79164505550,42000,42000,42000,41950,2420
20250214,140900,79062954650,41950,42000,42000,41950,493
20250214,140800,79042254250,42000,41950,42000,41900,936
20250214,140700,79002985350,42000,41900,42000,41900,1648
20250214,140600,78933838600,41950,41950,42000,41900,7458
20250214,140500,78621022950,42000,41950,42000,41950,322
20250214,140400,78607501900,41950,42000,42050,41950,1340
20250214,140300,78551221600,42000,41950,42050,41950,1388
20250214,140200,78492911900,42000,42000,42050,41950,1700
20250214,140100,78421516400,42000,42000,42000,41950,2425
20250214,140000,78319731950,42000,42050,42050,41950,2619
20250214,135900,78209726650,42050,42000,42050,41950,1422
20250214,135800,78150000150,42050,42000,42050,41950,619
20250214,135700,78124005400,41950,41950,42050,41950,1915
20250214,135600,78043639250,42000,42000,42050,41950,747
20250214,135500,78012264050,42050,42000,42050,41950,1118
20250214,135400,77965291000,42050,42100,42100,42000,1282
20250214,135300,77911389650,42100,42000,42100,42000,1143
20250214,135200,77863337550,42000,42050,42050,41950,4580
20250214,135100,77670965500,42050,42200,42250,42000,20252
20250214,135000,76817899650,42200,42250,42250,42200,796
20250214,134900,76784295400,42200,42200,42250,42200,1083
20250214,134800,76738579800,42250,42150,42250,42100,3872
20250214,134700,76575241100,42150,42150,42150,42100,1218
20250214,134600,76523909100,42150,42150,42150,42100,1958
20250214,134500,76441402850,42150,42050,42150,42050,676
20250214,134400,76412954150,42100,42150,42150,42050,1113
20250214,134300,76366089100,42150,42100,42150,42100,880
20250214,134200,76329031200,42150,42100,42200,42100,813
20250214,134100,76294768150,42150,42100,42150,42050,906
20250214,134000,76256624000,42100,42100,42150,42050,866
20250214,133900,76220180350,42100,42200,42200,42050,5320
20250214,133800,75996067200,42200,42200,42200,42150,1427
20250214,133700,75935901350,42150,42200,42250,42150,1827
20250214,133600,75858827150,42200,42200,42200,42150,681
20250214,133500,75830099600,42200,42200,42250,42150,2600
20250214,133400,75720469650,42200,42250,42250,42150,3185
20250214,133300,75586017500,42250,42200,42250,42150,802
20250214,133200,75552167600,42200,42150,42200,42150,1536
20250214,133100,75487360050,42150,42150,42200,42100,620
20250214,133000,75461218250,42150,42200,42200,42100,1486
20250214,132900,75398583050,42200,42250,42250,42150,2821
20250214,132800,75279631200,42200,42100,42250,42050,4204
20250214,132700,75102419950,42100,42100,42150,42050,2106
20250214,132600,75013741300,42100,42100,42100,42050,391
20250214,132500,74997284750,42100,42100,42100,42050,796
20250214,132400,74963789700,42100,42000,42100,41950,1041
20250214,132300,74920056800,41950,41950,42000,41900,1807
20250214,132200,74844230200,41900,42000,42050,41900,2579
20250214,132100,74736078900,41950,41850,42150,41800,5728
20250214,132000,74496154900,41850,41900,41900,41800,11165
20250214,131900,74028887650,41900,42100,42100,41850,29393
20250214,131800,72795501400,42050,42050,42100,42000,2021
20250214,131700,72710521400,42100,42150,42200,42050,11453
20250214,131600,72228567350,42200,42050,42250,42050,1727
20250214,131500,72155824300,42100,42050,42100,42050,2321
20250214,131400,72058150250,42100,42050,42100,42050,1818
20250214,131300,71981659400,42100,42100,42150,42050,5521
20250214,131200,71749371750,42100,42100,42100,42050,2792
20250214,131100,71631902150,42100,42250,42300,42100,15174
20250214,131000,70992268300,42350,42450,42450,42250,4988
20250214,130900,70781162300,42450,42400,42500,42400,2795
20250214,130800,70662508050,42400,42450,42500,42400,2323
20250214,130700,70563887800,42500,42350,42500,42350,5042
20250214,130600,70349966950,42350,42300,42400,42250,4508
20250214,130500,70159130200,42300,42250,42300,42200,2223
20250214,130400,70065246550,42300,42250,42300,42200,1115
20250214,130300,70018128000,42250,42300,42300,42200,995
20250214,130200,69976073800,42250,42300,42300,42200,2532
20250214,130100,69869083550,42300,42250,42300,42250,1844
20250214,130000,69791157300,42300,42300,42300,42250,615
20250214,125900,69765145550,42300,42250,42300,42250,2307
20250214,125800,69667645400,42300,42300,42300,42250,576
20250214,125700,69643286750,42300,42250,42300,42250,796
20250214,125600,69609631600,42300,42250,42300,42250,685
20250214,125500,69580672700,42250,42300,42300,42250,561
20250214,125400,69556951050,42250,42250,42300,42250,587
20250214,125300,69532125400,42300,42350,42350,42250,2557
20250214,125200,69423968500,42350,42400,42400,42300,1620
20250214,125100,69355349200,42400,42400,42400,42350,1522
20250214,125000,69290863450,42400,42450,42450,42350,3131
20250214,124900,69158110500,42450,42450,42450,42400,1503
20250214,124800,69094350350,42450,42450,42500,42400,1803
20250214,124700,69017811000,42500,42450,42500,42400,3376
20250214,124600,68874508400,42400,42350,42450,42300,4553
20250214,124500,68681484400,42350,42300,42350,42250,4551
20250214,124400,68488907050,42250,42250,42300,42250,1176
20250214,124300,68439168100,42250,42250,42300,42250,480
20250214,124200,68418871050,42300,42250,42300,42250,1209
20250214,124100,68367779600,42300,42300,42300,42250,1121
20250214,124000,68320374000,42300,42300,42300,42250,560
20250214,123900,68296700850,42300,42200,42300,42150,969
20250214,123800,68255768650,42150,42100,42150,42050,1276
20250214,123700,68202024150,42050,42100,42100,42050,575
20250214,123600,68177819300,42100,42050,42100,42050,1367
20250214,123500,68120283450,42100,42250,42300,42100,4833
20250214,123400,67916589400,42250,42200,42250,42200,606
20250214,123300,67891009800,42200,42150,42200,42100,669
20250214,123200,67862804200,42100,42150,42150,42100,452
20250214,123100,67843763550,42150,42100,42150,42100,480
20250214,123000,67823542050,42100,42100,42150,42100,628
20250214,122900,67797087100,42150,42100,42150,42100,1453
20250214,122800,67735901900,42100,42150,42150,42100,790
20250214,122700,67702615750,42150,42150,42200,42100,1556
20250214,122600,67637042000,42200,42200,42200,42150,657
20250214,122500,67609320900,42150,42200,42200,42150,755
20250214,122400,67577482100,42200,42250,42250,42150,1131
20250214,122300,67529740400,42250,42250,42250,42200,320
20250214,122200,67516225000,42250,42200,42250,42150,997
20250214,122100,67474156500,42200,42150,42200,42150,389
20250214,122000,67457744550,42150,42100,42200,42100,756
20250214,121900,67425898250,42150,42200,42200,42050,8543
20250214,121800,67066215700,42200,42200,42200,42150,303
20250214,121700,67053433550,42150,42200,42200,42150,1107
20250214,121600,67006756900,42150,42150,42200,42150,1305
20250214,121500,66951738050,42150,42250,42250,42150,4471
20250214,121400,66763242150,42200,42300,42300,42150,9652
20250214,121300,66356026650,42300,42300,42300,42250,2500
20250214,121200,66250383100,42300,42300,42400,42250,1949
20250214,121100,66167916900,42350,42350,42350,42300,419
20250214,121000,66150175750,42350,42350,42350,42300,1667
20250214,120900,66079646350,42350,42300,42350,42300,1694
20250214,120800,66007928650,42350,42350,42350,42300,1359
20250214,120700,65950391500,42350,42300,42350,42300,604
20250214,120600,65924830700,42350,42300,42350,42300,562
20250214,120500,65901043650,42350,42350,42400,42300,2776
20250214,120400,65783530350,42350,42350,42400,42350,2302
20250214,120300,65686028850,42300,42350,42400,42300,1917
20250214,120200,65604833200,42350,42400,42400,42350,1100
20250214,120100,65558214550,42400,42450,42450,42350,850
20250214,120000,65522171250,42450,42450,42450,42400,471
20250214,115900,65502183500,42400,42400,42450,42350,846
20250214,115800,65466323750,42400,42500,42500,42350,650
20250214,115700,65438746350,42500,42450,42500,42350,7920
20250214,115600,65103097050,42500,42550,42600,42500,2625
20250214,115500,64991514700,42600,42600,42650,42500,2585
20250214,115400,64881495000,42600,42650,42650,42550,2308
20250214,115300,64783187050,42650,42650,42650,42600,3647
20250214,115200,64627804950,42600,42700,42700,42600,6374
20250214,115100,64355971200,42650,42700,42700,42650,2857
20250214,115000,64234068750,42700,42700,42750,42600,2942
20250214,114900,64108510150,42700,42600,42700,42550,10685
20250214,114800,63652865850,42600,42600,42600,42500,789
20250214,114700,63619271750,42600,42500,42600,42450,8355
20250214,114600,63263964900,42500,42450,42550,42400,2394
20250214,114500,63162230050,42500,42450,42500,42450,609
20250214,114400,63136367050,42500,42500,42500,42400,2843
20250214,114300,63015709950,42500,42500,42500,42450,2018
20250214,114200,62929964250,42500,42500,42500,42450,1102
20250214,114100,62883139550,42500,42400,42550,42400,3077
20250214,114000,62752348650,42400,42400,42450,42300,2404
20250214,113900,62650493150,42350,42400,42450,42300,3788
20250214,113800,62489922150,42450,42450,42550,42400,4899
20250214,113700,62281842900,42500,42450,42500,42400,3559
20250214,113600,62130681750,42450,42400,42450,42350,1420
20250214,113500,62070474000,42350,42400,42400,42350,3611
20250214,113400,61917433550,42400,42300,42400,42300,4260
20250214,113300,61736960700,42300,42250,42350,42250,1672
20250214,113200,61666192400,42300,42250,42300,42250,2440
20250214,113100,61563002050,42300,42200,42300,42200,1605
20250214,113000,61495223750,42250,42050,42250,42050,3976
20250214,112900,61327465800,42100,42150,42150,42050,1155
20250214,112800,61278835950,42100,42100,42150,42100,746
20250214,112700,61247409900,42150,42050,42150,42050,799
20250214,112600,61213764850,42050,42150,42150,42050,2003
20250214,112500,61129461250,42150,42150,42150,42100,650
20250214,112400,61102074100,42100,42100,42150,42100,649
20250214,112300,61074735400,42100,42150,42200,42050,5310
20250214,112200,60851148100,42150,42100,42200,42100,1842
20250214,112100,60773502100,42150,42100,42150,42100,1034
20250214,112000,60729941550,42100,42150,42200,42100,1669
20250214,111900,60659614150,42200,42200,42200,42150,801
20250214,111800,60625825350,42200,42100,42200,42100,1490
20250214,111700,60563020550,42150,42150,42150,42100,1211
20250214,111600,60512016850,42150,42100,42150,42050,772
20250214,111500,60479512000,42100,42200,42200,42050,1209
20250214,111400,60428580100,42200,42150,42200,42100,1539
20250214,111300,60363705150,42200,42050,42200,42000,1998
20250214,111200,60279562100,42000,42050,42100,41900,3201
20250214,111100,60145122200,42100,41900,42100,41900,1735
20250214,111000,60072321700,41900,41950,42000,41900,1733
20250214,110900,59999627100,42000,41900,42000,41900,4018
20250214,110800,59831049450,41900,42000,42000,41900,2990
20250214,110700,59705650600,42000,41950,42000,41900,3084
20250214,110600,59576313300,41900,42050,42100,41900,13627
20250214,110500,59004057700,42100,42200,42200,42050,1351
20250214,110400,58947165800,42150,42100,42200,42100,1980
20250214,110300,58863737950,42100,42150,42200,42050,3752
20250214,110200,58705761350,42100,42150,42200,42100,1448
20250214,110100,58644767950,42150,42150,42200,42100,1050
20250214,110000,58600507650,42150,42250,42250,42100,5464
20250214,105900,58370042400,42200,42200,42250,42150,3582
20250214,105800,58218833800,42150,42150,42200,42100,2052
20250214,105700,58132324950,42150,42100,42200,42100,2040
20250214,105600,58046356650,42100,42050,42150,42050,1867
20250214,105500,57967770650,42100,42050,42100,42000,1473
20250214,105400,57905859750,42000,42100,42100,41950,6565
20250214,105300,57629923700,42100,42050,42150,42000,1671
20250214,105200,57559612250,42050,42000,42050,41950,1255
20250214,105100,57506879750,42000,42000,42000,41950,1658
20250214,105000,57437260150,41950,42000,42000,41950,857
20250214,104900,57401278850,42000,42000,42050,41950,1370
20250214,104800,57343759850,42050,42000,42100,41950,1041
20250214,104700,57300032000,42050,42050,42100,42000,884
20250214,104600,57262848100,42000,42000,42100,41950,1687
20250214,104500,57191986400,42050,42000,42050,41950,724
20250214,104400,57161598500,41950,42000,42050,41800,10807
20250214,104300,56708978250,42000,41950,42000,41950,1286
20250214,104200,56654985250,41950,41950,42000,41850,6863
20250214,104100,56367283500,42000,42000,42000,41950,1242
20250214,104000,56315160750,41950,41950,42000,41950,1095
20250214,103900,56269209100,41950,41950,41950,41900,3314
20250214,103800,56130197200,41900,41850,41950,41850,2953
20250214,103700,56006493750,41900,41900,41950,41850,1607
20250214,103600,55939164550,41950,41900,41950,41850,1822
20250214,103500,55862841900,41900,41900,41900,41800,2814
20250214,103400,55745052700,41850,42050,42350,41800,16423
20250214,103300,55055863950,42000,42100,42150,42000,3460
20250214,103200,54910402850,42150,42150,42200,42050,2083
20250214,103100,54822704150,42200,42150,42400,42050,8418
20250214,103000,54468075000,42200,42350,42400,42200,5716
20250214,102900,54226656300,42200,42250,42450,42200,2842
20250214,102800,54106359800,42300,42300,42300,42200,2631
20250214,102700,53995219100,42300,42200,42300,42200,3669
20250214,102600,53840229400,42250,42250,42300,42250,2156
20250214,102500,53749124300,42250,42350,42400,42250,3324
20250214,102400,53608512250,42350,42350,42400,42300,1048
20250214,102300,53564125900,42300,42350,42400,42250,2034
20250214,102200,53478023550,42300,42150,42350,42150,1690
20250214,102100,53406696400,42200,42150,42200,42100,4420
20250214,102000,53220370150,42150,42100,42200,42050,5737
20250214,101900,52978857200,42100,42100,42150,42050,4865
20250214,101800,52774118900,42100,42300,42300,42100,7858
20250214,101700,52442396950,42300,42200,42400,42200,1835
20250214,101600,52364786400,42200,42200,42250,42200,1614
20250214,101500,52296648500,42200,42250,42250,42200,4393
20250214,101400,52111174850,42250,42350,42550,42250,13534
20250214,101300,51538159350,42350,42550,42550,42300,7491
20250214,101200,51220581400,42500,42600,42650,42400,8792
20250214,101100,50846565450,42600,42400,42700,42350,31883
20250214,101000,49489157400,42400,42300,42400,42250,6967
20250214,100900,49194294050,42300,42300,42350,42200,8390
20250214,100800,48839505950,42250,42100,42400,42100,16754
20250214,100700,48131394100,42050,41800,42100,41800,5601
20250214,100600,47896319700,41800,41750,41850,41750,3659
20250214,100500,47743412350,41750,41800,41850,41750,1824
20250214,100400,47667198600,41800,41700,41800,41700,6259
20250214,100300,47405944750,41700,41750,41750,41700,3383
20250214,100200,47264794850,41800,41650,41800,41650,6140
20250214,100100,47008767100,41650,41650,41700,41600,11778
20250214,100000,46518584400,41700,41800,41850,41600,43888
20250214,095900,44686885200,41800,41850,41850,41800,6841
20250214,095800,44400709400,41850,41850,41900,41850,2896
20250214,095700,44279477650,41850,41900,41900,41850,4544
20250214,095600,44089265300,41850,41850,41900,41850,3439
20250214,095500,43945308900,41850,41950,41950,41850,5416
20250214,095400,43718310200,41950,41900,42000,41900,13478
20250214,095300,43153477500,41950,42000,42000,41900,3937
20250214,095200,42988318050,42000,42050,42100,41950,6266
20250214,095100,42725228650,42050,42100,42100,42050,1584
20250214,095000,42658605950,42100,41950,42100,41950,4900
20250214,094900,42452713400,41950,41950,42050,41850,10126
20250214,094800,42028319100,42050,41900,42050,41850,20593
20250214,094700,41165609600,41900,42100,42100,41900,23566
20250214,094600,40175810900,42100,42200,42250,42050,11862
20250214,094500,39675421650,42150,42050,42200,42000,7114
20250214,094400,39376239050,42000,42000,42050,42000,13134
20250214,094300,38824451300,42000,42200,42250,42000,25260
20250214,094200,37761133750,42200,42300,42300,42200,5186
20250214,094100,37541997400,42250,42300,42350,42250,3116
20250214,094000,37410230600,42300,42200,42350,42200,7090
20250214,093900,37110656600,42150,42300,42300,42150,7872
20250214,093800,36778614500,42200,42100,42350,42100,12487
20250214,093700,36251601400,42150,42150,42150,42100,3465
20250214,093600,36105637200,42150,42200,42200,42100,6994
20250214,093500,35810980050,42150,42350,42350,42150,19620
20250214,093400,34982970300,42350,42350,42400,42250,10421
20250214,093300,34542074050,42350,42350,42450,42300,4374
20250214,093200,34356811550,42350,42300,42350,42300,3586
20250214,093100,34204984300,42350,42300,42500,42250,11112
20250214,093000,33733988700,42250,42200,42350,42150,5477
20250214,092900,33502497500,42250,42200,42300,42100,25124
20250214,092800,32443076550,42200,42450,42500,42200,28848
20250214,092700,31222820250,42400,42550,42600,42400,21544
20250214,092600,30307754350,42550,42600,42650,42500,12099
20250214,092500,29792916900,42600,42600,42650,42550,9967
20250214,092400,29368556100,42600,42600,42650,42550,11502
20250214,092300,28878546600,42600,42700,42750,42600,12458
20250214,092200,28347513950,42750,42750,42800,42700,3846
20250214,092100,28183180450,42800,42800,42800,42700,3450
20250214,092000,28035712800,42800,42850,42850,42650,3084
20250214,091900,27903923650,42650,42900,42900,42600,23343
20250214,091800,26905983300,42950,42950,43100,42900,11570
20250214,091700,26409018450,42900,42950,43000,42900,4825
20250214,091600,26201806250,43000,43000,43150,42900,15507
20250214,091500,25534602300,43000,43000,43100,42900,13003
20250214,091400,24975319050,42950,43100,43100,42900,9713
20250214,091300,24557596250,43050,43100,43150,42950,7549
20250214,091200,24232458100,43150,42850,43150,42700,23776
20250214,091100,23212040400,42800,42850,42850,42750,6119
20250214,091000,22950080850,42850,42700,42900,42650,12810
20250214,090900,22401682850,42650,42650,42750,42450,40270
20250214,090800,20688511750,42600,42700,42750,42600,23971
20250214,090700,19666475600,42700,42950,43000,42650,38172
20250214,090600,18032113700,43000,43100,43200,43000,31988
20250214,090500,16654330950,43100,43050,43150,43000,17202
20250214,090400,15914009050,43100,43150,43250,42900,38595
20250214,090300,14253930900,43200,43050,43350,43000,36184
20250214,090200,12690169900,43100,43200,43200,42650,74309
20250214,090100,9498301800,43200,43600,43650,43100,66420
20250214,090000,6616695200,43600,43900,43950,43500,151044
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185000 92773353600 41600 41600 41600 41600 47563
3 20250214 184900 92773353600 41600 41600 41600 41600 0
4 20250214 184800 92773353600 41600 41600 41600 41600 0
5 20250214 184700 92773353600 41600 41600 41600 41600 0
6 20250214 184600 92773353600 41600 41600 41600 41600 0
7 20250214 184500 92773353600 41600 41600 41600 41600 0
8 20250214 184400 92773353600 41600 41600 41600 41600 0
9 20250214 184300 92773353600 41600 41600 41600 41600 0
10 20250214 184200 92773353600 41600 41600 41600 41600 0
11 20250214 184100 92773353600 41600 41600 41600 41600 0
12 20250214 184000 92773353600 41600 41600 41600 41600 0
13 20250214 183900 92773353600 41600 41600 41600 41600 0
14 20250214 183800 92773353600 41600 41600 41600 41600 0
15 20250214 183700 92773353600 41600 41600 41600 41600 0
16 20250214 183600 92773353600 41600 41600 41600 41600 0
17 20250214 183500 92773353600 41600 41600 41600 41600 0
18 20250214 183400 92773353600 41600 41600 41600 41600 0
19 20250214 183300 92773353600 41600 41600 41600 41600 0
20 20250214 183200 92773353600 41600 41600 41600 41600 0
21 20250214 183100 92773353600 41600 41600 41600 41600 0
22 20250214 183000 92773353600 41600 41600 41600 41600 0
23 20250214 182900 92773353600 41600 41600 41600 41600 0
24 20250214 182800 92773353600 41600 41600 41600 41600 0
25 20250214 182700 92773353600 41600 41600 41600 41600 0
26 20250214 182600 92773353600 41600 41600 41600 41600 0
27 20250214 182500 92773353600 41600 41600 41600 41600 0
28 20250214 182400 92773353600 41600 41600 41600 41600 0
29 20250214 182300 92773353600 41600 41600 41600 41600 0
30 20250214 182200 92773353600 41600 41600 41600 41600 0
31 20250214 182100 92773353600 41600 41600 41600 41600 0
32 20250214 182000 92773353600 41600 41600 41600 41600 47563
33 20250214 181900 92773353600 41600 41600 41600 41600 0
34 20250214 181800 92773353600 41600 41600 41600 41600 0
35 20250214 181700 92773353600 41600 41600 41600 41600 0
36 20250214 181600 92773353600 41600 41600 41600 41600 0
37 20250214 181500 92773353600 41600 41600 41600 41600 0
38 20250214 181400 92773353600 41600 41600 41600 41600 0
39 20250214 181300 92773353600 41600 41600 41600 41600 0
40 20250214 181200 92773353600 41600 41600 41600 41600 0
41 20250214 181100 92773353600 41600 41600 41600 41600 0
42 20250214 181000 92773353600 41600 41600 41600 41600 0
43 20250214 180900 92773353600 41600 41600 41600 41600 0
44 20250214 180800 92773353600 41600 41600 41600 41600 0
45 20250214 180700 92773353600 41600 41600 41600 41600 0
46 20250214 180600 92773353600 41600 41600 41600 41600 0
47 20250214 180500 92773353600 41600 41600 41600 41600 0
48 20250214 180400 92773353600 41600 41600 41600 41600 0
49 20250214 180300 92773353600 41600 41600 41600 41600 0
50 20250214 180200 92773353600 41600 41600 41600 41600 0
51 20250214 180100 92773353600 41600 41600 41600 41600 0
52 20250214 180000 92773353600 41600 41600 41600 41600 0
53 20250214 175900 92773353600 41600 41600 41600 41600 0
54 20250214 175800 92773353600 41600 41600 41600 41600 0
55 20250214 175700 92773353600 41600 41600 41600 41600 0
56 20250214 175600 92773353600 41600 41600 41600 41600 0
57 20250214 175500 92773353600 41600 41600 41600 41600 0
58 20250214 175400 92773353600 41600 41600 41600 41600 0
59 20250214 175300 92773353600 41600 41600 41600 41600 0
60 20250214 175200 92773353600 41600 41600 41600 41600 0
61 20250214 175100 92773353600 41600 41600 41600 41600 0
62 20250214 175000 92773353600 41600 41600 41600 41600 47563
63 20250214 174900 92773353600 41600 41600 41600 41600 0
64 20250214 174800 92773353600 41600 41600 41600 41600 0
65 20250214 174700 92773353600 41600 41600 41600 41600 0
66 20250214 174600 92773353600 41600 41600 41600 41600 0
67 20250214 174500 92773353600 41600 41600 41600 41600 0
68 20250214 174400 92773353600 41600 41600 41600 41600 0
69 20250214 174300 92773353600 41600 41600 41600 41600 0
70 20250214 174200 92773353600 41600 41600 41600 41600 0
71 20250214 174100 92773353600 41600 41600 41600 41600 0
72 20250214 174000 92773353600 41600 41600 41600 41600 0
73 20250214 173900 92773353600 41600 41600 41600 41600 0
74 20250214 173800 92773353600 41600 41600 41600 41600 0
75 20250214 173700 92773353600 41600 41600 41600 41600 0
76 20250214 173600 92773353600 41600 41600 41600 41600 0
77 20250214 173500 92773353600 41600 41600 41600 41600 0
78 20250214 173400 92773353600 41600 41600 41600 41600 0
79 20250214 173300 92773353600 41600 41600 41600 41600 0
80 20250214 173200 92773353600 41600 41600 41600 41600 0
81 20250214 173100 92773353600 41600 41600 41600 41600 0
82 20250214 173000 92773353600 41600 41600 41600 41600 0
83 20250214 172900 92773353600 41600 41600 41600 41600 0
84 20250214 172800 92773353600 41600 41600 41600 41600 0
85 20250214 172700 92773353600 41600 41600 41600 41600 0
86 20250214 172600 92773353600 41600 41600 41600 41600 0
87 20250214 172500 92773353600 41600 41600 41600 41600 0
88 20250214 172400 92773353600 41600 41600 41600 41600 0
89 20250214 172300 92773353600 41600 41600 41600 41600 0
90 20250214 172200 92773353600 41600 41600 41600 41600 0
91 20250214 172100 92773353600 41600 41600 41600 41600 0
92 20250214 172000 92773353600 41600 41600 41600 41600 47563
93 20250214 171900 92773353600 41600 41600 41600 41600 0
94 20250214 171800 92773353600 41600 41600 41600 41600 0
95 20250214 171700 92773353600 41600 41600 41600 41600 0
96 20250214 171600 92773353600 41600 41600 41600 41600 0
97 20250214 171500 92773353600 41600 41600 41600 41600 0
98 20250214 171400 92773353600 41600 41600 41600 41600 0
99 20250214 171300 92773353600 41600 41600 41600 41600 0
100 20250214 171200 92773353600 41600 41600 41600 41600 0
101 20250214 171100 92773353600 41600 41600 41600 41600 0
102 20250214 171000 92773353600 41600 41600 41600 41600 0
103 20250214 170900 92773353600 41600 41600 41600 41600 0
104 20250214 170800 92773353600 41600 41600 41600 41600 0
105 20250214 170700 92773353600 41600 41600 41600 41600 0
106 20250214 170600 92773353600 41600 41600 41600 41600 0
107 20250214 170500 92773353600 41600 41600 41600 41600 0
108 20250214 170400 92773353600 41600 41600 41600 41600 0
109 20250214 170300 92773353600 41600 41600 41600 41600 0
110 20250214 170200 92773353600 41600 41600 41600 41600 0
111 20250214 170100 92773353600 41600 41600 41600 41600 0
112 20250214 170000 92773353600 41600 41600 41600 41600 0
113 20250214 165900 92773353600 41600 41600 41600 41600 0
114 20250214 165800 92773353600 41600 41600 41600 41600 0
115 20250214 165700 92773353600 41600 41600 41600 41600 0
116 20250214 165600 92773353600 41600 41600 41600 41600 0
117 20250214 165500 92773353600 41600 41600 41600 41600 0
118 20250214 165400 92773353600 41600 41600 41600 41600 0
119 20250214 165300 92773353600 41600 41600 41600 41600 0
120 20250214 165200 92773353600 41600 41600 41600 41600 0
121 20250214 165100 92773353600 41600 41600 41600 41600 0
122 20250214 165000 92773353600 41600 41600 41600 41600 47563
123 20250214 164900 92773353600 41600 41600 41600 41600 0
124 20250214 164800 92773353600 41600 41600 41600 41600 0
125 20250214 164700 92773353600 41600 41600 41600 41600 0
126 20250214 164600 92773353600 41600 41600 41600 41600 0
127 20250214 164500 92773353600 41600 41600 41600 41600 0
128 20250214 164400 92773353600 41600 41600 41600 41600 0
129 20250214 164300 92773353600 41600 41600 41600 41600 0
130 20250214 164200 92773353600 41600 41600 41600 41600 0
131 20250214 164100 92773353600 41600 41600 41600 41600 0
132 20250214 164000 92773353600 41600 41600 41600 41600 0
133 20250214 163900 92773353600 41600 41600 41600 41600 0
134 20250214 163800 92773353600 41600 41600 41600 41600 0
135 20250214 163700 92773353600 41600 41600 41600 41600 0
136 20250214 163600 92773353600 41600 41600 41600 41600 0
137 20250214 163500 92773353600 41600 41600 41600 41600 0
138 20250214 163400 92773353600 41600 41600 41600 41600 0
139 20250214 163300 92773353600 41600 41600 41600 41600 0
140 20250214 163200 92773353600 41600 41600 41600 41600 0
141 20250214 163100 92773353600 41600 41600 41600 41600 0
142 20250214 163000 92773353600 41600 41600 41600 41600 0
143 20250214 162900 92773353600 41600 41600 41600 41600 0
144 20250214 162800 92773353600 41600 41600 41600 41600 0
145 20250214 162700 92773353600 41600 41600 41600 41600 0
146 20250214 162600 92773353600 41600 41600 41600 41600 0
147 20250214 162500 92773353600 41600 41600 41600 41600 0
148 20250214 162400 92773353600 41600 41600 41600 41600 0
149 20250214 162300 92773353600 41600 41600 41600 41600 0
150 20250214 162200 92773353600 41600 41600 41600 41600 0
151 20250214 162100 92773353600 41600 41600 41600 41600 0
152 20250214 162000 92773353600 41600 41600 41600 41600 47563
153 20250214 161900 92773353600 41600 41600 41600 41600 0
154 20250214 161800 92773353600 41600 41600 41600 41600 0
155 20250214 161700 92773353600 41600 41600 41600 41600 0
156 20250214 161600 92773353600 41600 41600 41600 41600 0
157 20250214 161500 92773353600 41600 41600 41600 41600 0
158 20250214 161400 92773353600 41600 41600 41600 41600 0
159 20250214 161300 92773353600 41600 41600 41600 41600 0
160 20250214 161200 92773353600 41600 41600 41600 41600 0
161 20250214 161100 92773353600 41600 41600 41600 41600 0
162 20250214 161000 92773353600 41600 41600 41600 41600 0
163 20250214 160900 92773353600 41600 41600 41600 41600 0
164 20250214 160800 92773353600 41600 41600 41600 41600 0
165 20250214 160700 92773353600 41600 41600 41600 41600 0
166 20250214 160600 92773353600 41600 41600 41600 41600 0
167 20250214 160500 92773353600 41600 41600 41600 41600 0
168 20250214 160400 92773353600 41600 41600 41600 41600 0
169 20250214 160300 92773353600 41600 41600 41600 41600 0
170 20250214 160200 92773353600 41600 41600 41600 41600 0
171 20250214 160100 92773353600 41600 41600 41600 41600 0
172 20250214 160000 92773353600 41600 41600 41600 41600 0
173 20250214 155900 92773353600 41600 41600 41600 41600 0
174 20250214 155800 92773353600 41600 41600 41600 41600 0
175 20250214 155700 92773353600 41600 41600 41600 41600 0
176 20250214 155600 92773353600 41600 41600 41600 41600 0
177 20250214 155500 92773353600 41600 41600 41600 41600 0
178 20250214 155400 92773353600 41600 41600 41600 41600 0
179 20250214 155300 92773353600 41600 41600 41600 41600 0
180 20250214 155200 92773353600 41600 41600 41600 41600 0
181 20250214 155100 92773353600 41600 41600 41600 41600 0
182 20250214 155000 92773353600 41600 41600 41600 41600 47563
183 20250214 154900 92773353600 41600 41600 41600 41600 0
184 20250214 154800 92773353600 41600 41600 41600 41600 0
185 20250214 154700 92773353600 41600 41600 41600 41600 0
186 20250214 154600 92773353600 41600 41600 41600 41600 0
187 20250214 154500 92773353600 41600 41600 41600 41600 0
188 20250214 154400 92773353600 41600 41600 41600 41600 0
189 20250214 154300 92773353600 41600 41600 41600 41600 0
190 20250214 154200 92773353600 41600 41600 41600 41600 0
191 20250214 154100 92773353600 41600 41600 41600 41600 0
192 20250214 154000 92773353600 41600 41600 41600 41600 0
193 20250214 153900 92773353600 41600 41600 41600 41600 0
194 20250214 153800 92773353600 41600 41600 41600 41600 0
195 20250214 153700 92773353600 41600 41600 41600 41600 0
196 20250214 153600 92773353600 41600 41600 41600 41600 0
197 20250214 153500 92773353600 41600 41600 41600 41600 0
198 20250214 153400 92773353600 41600 41600 41600 41600 0
199 20250214 153300 92773353600 41600 41600 41600 41600 0
200 20250214 153200 92773353600 41600 41600 41600 41600 0
201 20250214 153100 92773353600 41600 41600 41600 41600 0
202 20250214 153000 92773353600 41600 41600 41600 41600 47563
203 20250214 152900 90794732800 41750 41750 41750 41750 0
204 20250214 152800 90794732800 41750 41750 41750 41750 0
205 20250214 152700 90794732800 41750 41750 41750 41750 0
206 20250214 152600 90794732800 41750 41750 41750 41750 0
207 20250214 152500 90794732800 41750 41750 41750 41750 0
208 20250214 152400 90794732800 41750 41750 41750 41750 0
209 20250214 152300 90794732800 41750 41750 41750 41750 0
210 20250214 152200 90794732800 41750 41750 41750 41750 0
211 20250214 152100 90794732800 41750 41750 41750 41750 0
212 20250214 152000 90794732800 41750 41750 41750 41750 0
213 20250214 151900 90794732800 41750 41800 41850 41700 15208
214 20250214 151800 90159906150 41750 41700 41800 41700 3897
215 20250214 151700 89997214150 41750 41750 41800 41650 6720
216 20250214 151600 89717173200 41700 41900 41950 41650 37601
217 20250214 151500 88146488300 41950 41950 41950 41900 5189
218 20250214 151400 87928987300 41950 41900 41950 41900 5757
219 20250214 151300 87687716350 41900 41900 41950 41850 4415
220 20250214 151200 87502692850 41950 41950 41950 41900 2246
221 20250214 151100 87408516150 41950 41900 41950 41900 9450
222 20250214 151000 87012450550 41900 41950 42000 41900 2156
223 20250214 150900 86922024350 42000 42050 42100 41900 5810
224 20250214 150800 86678031300 42100 42100 42100 42050 2122
225 20250214 150700 86588749650 42050 42100 42100 42000 2375
226 20250214 150600 86488894550 42050 42000 42100 42000 4056
227 20250214 150500 86318340100 42050 42000 42050 41950 7188
228 20250214 150400 86016447050 42000 41950 42000 41900 3590
229 20250214 150300 85865819100 41900 41950 41950 41900 1689
230 20250214 150200 85795002250 41950 41950 41950 41900 5151
231 20250214 150100 85579031800 41950 41950 41950 41900 1284
232 20250214 150000 85525184850 41950 41900 41950 41900 1921
233 20250214 145900 85444615250 41900 41900 41950 41900 3087
234 20250214 145800 85315215400 41900 41950 41950 41900 1891
235 20250214 145700 85235936000 41900 41900 41950 41850 5589
236 20250214 145600 85001735750 41900 41950 41950 41900 1642
237 20250214 145500 84932916700 41950 41900 41950 41900 1628
238 20250214 145400 84864659900 41900 41850 41950 41850 2764
239 20250214 145300 84748846600 41900 41950 42000 41900 3690
240 20250214 145200 84594142650 42000 41900 42000 41900 2861
241 20250214 145100 84474111750 41900 41900 41950 41850 1497
242 20250214 145000 84411377650 41850 41900 41900 41850 659
243 20250214 144900 84383775150 41850 41900 41900 41850 1107
244 20250214 144800 84337420250 41850 41900 41900 41850 1206
245 20250214 144700 84286914150 41850 41850 41900 41850 1496
246 20250214 144600 84224273000 41800 41850 41850 41800 1732
247 20250214 144500 84151811650 41850 41850 41900 41800 2868
248 20250214 144400 84031791550 41900 41900 41900 41850 1622
249 20250214 144300 83963899900 41900 41850 41900 41800 1859
250 20250214 144200 83886088150 41850 41850 41900 41850 5428
251 20250214 144100 83658900000 41850 41850 41900 41800 2884
252 20250214 144000 83538212900 41850 41850 41900 41850 2937
253 20250214 143900 83415284100 41850 41900 41950 41850 2129
254 20250214 143800 83326142800 41900 41850 41950 41850 3143
255 20250214 143700 83194504250 41850 41850 41900 41800 11477
256 20250214 143600 82714169650 41850 41850 41900 41800 8065
257 20250214 143500 82376639250 41850 41900 42000 41850 4987
258 20250214 143400 82167786350 41900 41950 41950 41850 820
259 20250214 143300 82133425150 41950 41950 41950 41900 1649
260 20250214 143200 82064316400 41950 41850 41950 41850 2877
261 20250214 143100 81943837600 41900 41900 41950 41850 1777
262 20250214 143000 81869386050 41900 41900 41950 41850 1631
263 20250214 142900 81801046300 41900 41950 41950 41850 1156
264 20250214 142800 81752629550 41950 41900 41950 41900 1208
265 20250214 142700 81701997350 41900 41850 41950 41800 4537
266 20250214 142600 81512127450 41900 42000 42000 41800 29188
267 20250214 142500 80290078700 41950 42050 42050 41950 7718
268 20250214 142400 79966141150 42050 42050 42100 42000 3966
269 20250214 142300 79799421350 42100 42100 42100 42050 514
270 20250214 142200 79777786500 42100 42050 42100 42050 2133
271 20250214 142100 79688033700 42100 42100 42100 42050 1530
272 20250214 142000 79623632050 42100 42050 42100 42000 1102
273 20250214 141900 79577263750 42100 42050 42100 42000 722
274 20250214 141800 79546893600 42050 42050 42050 42000 1598
275 20250214 141700 79479722000 42050 42050 42050 42000 1312
276 20250214 141600 79424564700 42050 42050 42050 42000 883
277 20250214 141500 79387447600 42050 42000 42050 42000 461
278 20250214 141400 79368067950 41950 42000 42000 41950 1014
279 20250214 141300 79325493350 42000 42000 42000 41950 1199
280 20250214 141200 79275152200 42000 41950 42000 41950 1848
281 20250214 141100 79197587000 41950 41950 42000 41950 788
282 20250214 141000 79164505550 42000 42000 42000 41950 2420
283 20250214 140900 79062954650 41950 42000 42000 41950 493
284 20250214 140800 79042254250 42000 41950 42000 41900 936
285 20250214 140700 79002985350 42000 41900 42000 41900 1648
286 20250214 140600 78933838600 41950 41950 42000 41900 7458
287 20250214 140500 78621022950 42000 41950 42000 41950 322
288 20250214 140400 78607501900 41950 42000 42050 41950 1340
289 20250214 140300 78551221600 42000 41950 42050 41950 1388
290 20250214 140200 78492911900 42000 42000 42050 41950 1700
291 20250214 140100 78421516400 42000 42000 42000 41950 2425
292 20250214 140000 78319731950 42000 42050 42050 41950 2619
293 20250214 135900 78209726650 42050 42000 42050 41950 1422
294 20250214 135800 78150000150 42050 42000 42050 41950 619
295 20250214 135700 78124005400 41950 41950 42050 41950 1915
296 20250214 135600 78043639250 42000 42000 42050 41950 747
297 20250214 135500 78012264050 42050 42000 42050 41950 1118
298 20250214 135400 77965291000 42050 42100 42100 42000 1282
299 20250214 135300 77911389650 42100 42000 42100 42000 1143
300 20250214 135200 77863337550 42000 42050 42050 41950 4580
301 20250214 135100 77670965500 42050 42200 42250 42000 20252
302 20250214 135000 76817899650 42200 42250 42250 42200 796
303 20250214 134900 76784295400 42200 42200 42250 42200 1083
304 20250214 134800 76738579800 42250 42150 42250 42100 3872
305 20250214 134700 76575241100 42150 42150 42150 42100 1218
306 20250214 134600 76523909100 42150 42150 42150 42100 1958
307 20250214 134500 76441402850 42150 42050 42150 42050 676
308 20250214 134400 76412954150 42100 42150 42150 42050 1113
309 20250214 134300 76366089100 42150 42100 42150 42100 880
310 20250214 134200 76329031200 42150 42100 42200 42100 813
311 20250214 134100 76294768150 42150 42100 42150 42050 906
312 20250214 134000 76256624000 42100 42100 42150 42050 866
313 20250214 133900 76220180350 42100 42200 42200 42050 5320
314 20250214 133800 75996067200 42200 42200 42200 42150 1427
315 20250214 133700 75935901350 42150 42200 42250 42150 1827
316 20250214 133600 75858827150 42200 42200 42200 42150 681
317 20250214 133500 75830099600 42200 42200 42250 42150 2600
318 20250214 133400 75720469650 42200 42250 42250 42150 3185
319 20250214 133300 75586017500 42250 42200 42250 42150 802
320 20250214 133200 75552167600 42200 42150 42200 42150 1536
321 20250214 133100 75487360050 42150 42150 42200 42100 620
322 20250214 133000 75461218250 42150 42200 42200 42100 1486
323 20250214 132900 75398583050 42200 42250 42250 42150 2821
324 20250214 132800 75279631200 42200 42100 42250 42050 4204
325 20250214 132700 75102419950 42100 42100 42150 42050 2106
326 20250214 132600 75013741300 42100 42100 42100 42050 391
327 20250214 132500 74997284750 42100 42100 42100 42050 796
328 20250214 132400 74963789700 42100 42000 42100 41950 1041
329 20250214 132300 74920056800 41950 41950 42000 41900 1807
330 20250214 132200 74844230200 41900 42000 42050 41900 2579
331 20250214 132100 74736078900 41950 41850 42150 41800 5728
332 20250214 132000 74496154900 41850 41900 41900 41800 11165
333 20250214 131900 74028887650 41900 42100 42100 41850 29393
334 20250214 131800 72795501400 42050 42050 42100 42000 2021
335 20250214 131700 72710521400 42100 42150 42200 42050 11453
336 20250214 131600 72228567350 42200 42050 42250 42050 1727
337 20250214 131500 72155824300 42100 42050 42100 42050 2321
338 20250214 131400 72058150250 42100 42050 42100 42050 1818
339 20250214 131300 71981659400 42100 42100 42150 42050 5521
340 20250214 131200 71749371750 42100 42100 42100 42050 2792
341 20250214 131100 71631902150 42100 42250 42300 42100 15174
342 20250214 131000 70992268300 42350 42450 42450 42250 4988
343 20250214 130900 70781162300 42450 42400 42500 42400 2795
344 20250214 130800 70662508050 42400 42450 42500 42400 2323
345 20250214 130700 70563887800 42500 42350 42500 42350 5042
346 20250214 130600 70349966950 42350 42300 42400 42250 4508
347 20250214 130500 70159130200 42300 42250 42300 42200 2223
348 20250214 130400 70065246550 42300 42250 42300 42200 1115
349 20250214 130300 70018128000 42250 42300 42300 42200 995
350 20250214 130200 69976073800 42250 42300 42300 42200 2532
351 20250214 130100 69869083550 42300 42250 42300 42250 1844
352 20250214 130000 69791157300 42300 42300 42300 42250 615
353 20250214 125900 69765145550 42300 42250 42300 42250 2307
354 20250214 125800 69667645400 42300 42300 42300 42250 576
355 20250214 125700 69643286750 42300 42250 42300 42250 796
356 20250214 125600 69609631600 42300 42250 42300 42250 685
357 20250214 125500 69580672700 42250 42300 42300 42250 561
358 20250214 125400 69556951050 42250 42250 42300 42250 587
359 20250214 125300 69532125400 42300 42350 42350 42250 2557
360 20250214 125200 69423968500 42350 42400 42400 42300 1620
361 20250214 125100 69355349200 42400 42400 42400 42350 1522
362 20250214 125000 69290863450 42400 42450 42450 42350 3131
363 20250214 124900 69158110500 42450 42450 42450 42400 1503
364 20250214 124800 69094350350 42450 42450 42500 42400 1803
365 20250214 124700 69017811000 42500 42450 42500 42400 3376
366 20250214 124600 68874508400 42400 42350 42450 42300 4553
367 20250214 124500 68681484400 42350 42300 42350 42250 4551
368 20250214 124400 68488907050 42250 42250 42300 42250 1176
369 20250214 124300 68439168100 42250 42250 42300 42250 480
370 20250214 124200 68418871050 42300 42250 42300 42250 1209
371 20250214 124100 68367779600 42300 42300 42300 42250 1121
372 20250214 124000 68320374000 42300 42300 42300 42250 560
373 20250214 123900 68296700850 42300 42200 42300 42150 969
374 20250214 123800 68255768650 42150 42100 42150 42050 1276
375 20250214 123700 68202024150 42050 42100 42100 42050 575
376 20250214 123600 68177819300 42100 42050 42100 42050 1367
377 20250214 123500 68120283450 42100 42250 42300 42100 4833
378 20250214 123400 67916589400 42250 42200 42250 42200 606
379 20250214 123300 67891009800 42200 42150 42200 42100 669
380 20250214 123200 67862804200 42100 42150 42150 42100 452
381 20250214 123100 67843763550 42150 42100 42150 42100 480
382 20250214 123000 67823542050 42100 42100 42150 42100 628
383 20250214 122900 67797087100 42150 42100 42150 42100 1453
384 20250214 122800 67735901900 42100 42150 42150 42100 790
385 20250214 122700 67702615750 42150 42150 42200 42100 1556
386 20250214 122600 67637042000 42200 42200 42200 42150 657
387 20250214 122500 67609320900 42150 42200 42200 42150 755
388 20250214 122400 67577482100 42200 42250 42250 42150 1131
389 20250214 122300 67529740400 42250 42250 42250 42200 320
390 20250214 122200 67516225000 42250 42200 42250 42150 997
391 20250214 122100 67474156500 42200 42150 42200 42150 389
392 20250214 122000 67457744550 42150 42100 42200 42100 756
393 20250214 121900 67425898250 42150 42200 42200 42050 8543
394 20250214 121800 67066215700 42200 42200 42200 42150 303
395 20250214 121700 67053433550 42150 42200 42200 42150 1107
396 20250214 121600 67006756900 42150 42150 42200 42150 1305
397 20250214 121500 66951738050 42150 42250 42250 42150 4471
398 20250214 121400 66763242150 42200 42300 42300 42150 9652
399 20250214 121300 66356026650 42300 42300 42300 42250 2500
400 20250214 121200 66250383100 42300 42300 42400 42250 1949
401 20250214 121100 66167916900 42350 42350 42350 42300 419
402 20250214 121000 66150175750 42350 42350 42350 42300 1667
403 20250214 120900 66079646350 42350 42300 42350 42300 1694
404 20250214 120800 66007928650 42350 42350 42350 42300 1359
405 20250214 120700 65950391500 42350 42300 42350 42300 604
406 20250214 120600 65924830700 42350 42300 42350 42300 562
407 20250214 120500 65901043650 42350 42350 42400 42300 2776
408 20250214 120400 65783530350 42350 42350 42400 42350 2302
409 20250214 120300 65686028850 42300 42350 42400 42300 1917
410 20250214 120200 65604833200 42350 42400 42400 42350 1100
411 20250214 120100 65558214550 42400 42450 42450 42350 850
412 20250214 120000 65522171250 42450 42450 42450 42400 471
413 20250214 115900 65502183500 42400 42400 42450 42350 846
414 20250214 115800 65466323750 42400 42500 42500 42350 650
415 20250214 115700 65438746350 42500 42450 42500 42350 7920
416 20250214 115600 65103097050 42500 42550 42600 42500 2625
417 20250214 115500 64991514700 42600 42600 42650 42500 2585
418 20250214 115400 64881495000 42600 42650 42650 42550 2308
419 20250214 115300 64783187050 42650 42650 42650 42600 3647
420 20250214 115200 64627804950 42600 42700 42700 42600 6374
421 20250214 115100 64355971200 42650 42700 42700 42650 2857
422 20250214 115000 64234068750 42700 42700 42750 42600 2942
423 20250214 114900 64108510150 42700 42600 42700 42550 10685
424 20250214 114800 63652865850 42600 42600 42600 42500 789
425 20250214 114700 63619271750 42600 42500 42600 42450 8355
426 20250214 114600 63263964900 42500 42450 42550 42400 2394
427 20250214 114500 63162230050 42500 42450 42500 42450 609
428 20250214 114400 63136367050 42500 42500 42500 42400 2843
429 20250214 114300 63015709950 42500 42500 42500 42450 2018
430 20250214 114200 62929964250 42500 42500 42500 42450 1102
431 20250214 114100 62883139550 42500 42400 42550 42400 3077
432 20250214 114000 62752348650 42400 42400 42450 42300 2404
433 20250214 113900 62650493150 42350 42400 42450 42300 3788
434 20250214 113800 62489922150 42450 42450 42550 42400 4899
435 20250214 113700 62281842900 42500 42450 42500 42400 3559
436 20250214 113600 62130681750 42450 42400 42450 42350 1420
437 20250214 113500 62070474000 42350 42400 42400 42350 3611
438 20250214 113400 61917433550 42400 42300 42400 42300 4260
439 20250214 113300 61736960700 42300 42250 42350 42250 1672
440 20250214 113200 61666192400 42300 42250 42300 42250 2440
441 20250214 113100 61563002050 42300 42200 42300 42200 1605
442 20250214 113000 61495223750 42250 42050 42250 42050 3976
443 20250214 112900 61327465800 42100 42150 42150 42050 1155
444 20250214 112800 61278835950 42100 42100 42150 42100 746
445 20250214 112700 61247409900 42150 42050 42150 42050 799
446 20250214 112600 61213764850 42050 42150 42150 42050 2003
447 20250214 112500 61129461250 42150 42150 42150 42100 650
448 20250214 112400 61102074100 42100 42100 42150 42100 649
449 20250214 112300 61074735400 42100 42150 42200 42050 5310
450 20250214 112200 60851148100 42150 42100 42200 42100 1842
451 20250214 112100 60773502100 42150 42100 42150 42100 1034
452 20250214 112000 60729941550 42100 42150 42200 42100 1669
453 20250214 111900 60659614150 42200 42200 42200 42150 801
454 20250214 111800 60625825350 42200 42100 42200 42100 1490
455 20250214 111700 60563020550 42150 42150 42150 42100 1211
456 20250214 111600 60512016850 42150 42100 42150 42050 772
457 20250214 111500 60479512000 42100 42200 42200 42050 1209
458 20250214 111400 60428580100 42200 42150 42200 42100 1539
459 20250214 111300 60363705150 42200 42050 42200 42000 1998
460 20250214 111200 60279562100 42000 42050 42100 41900 3201
461 20250214 111100 60145122200 42100 41900 42100 41900 1735
462 20250214 111000 60072321700 41900 41950 42000 41900 1733
463 20250214 110900 59999627100 42000 41900 42000 41900 4018
464 20250214 110800 59831049450 41900 42000 42000 41900 2990
465 20250214 110700 59705650600 42000 41950 42000 41900 3084
466 20250214 110600 59576313300 41900 42050 42100 41900 13627
467 20250214 110500 59004057700 42100 42200 42200 42050 1351
468 20250214 110400 58947165800 42150 42100 42200 42100 1980
469 20250214 110300 58863737950 42100 42150 42200 42050 3752
470 20250214 110200 58705761350 42100 42150 42200 42100 1448
471 20250214 110100 58644767950 42150 42150 42200 42100 1050
472 20250214 110000 58600507650 42150 42250 42250 42100 5464
473 20250214 105900 58370042400 42200 42200 42250 42150 3582
474 20250214 105800 58218833800 42150 42150 42200 42100 2052
475 20250214 105700 58132324950 42150 42100 42200 42100 2040
476 20250214 105600 58046356650 42100 42050 42150 42050 1867
477 20250214 105500 57967770650 42100 42050 42100 42000 1473
478 20250214 105400 57905859750 42000 42100 42100 41950 6565
479 20250214 105300 57629923700 42100 42050 42150 42000 1671
480 20250214 105200 57559612250 42050 42000 42050 41950 1255
481 20250214 105100 57506879750 42000 42000 42000 41950 1658
482 20250214 105000 57437260150 41950 42000 42000 41950 857
483 20250214 104900 57401278850 42000 42000 42050 41950 1370
484 20250214 104800 57343759850 42050 42000 42100 41950 1041
485 20250214 104700 57300032000 42050 42050 42100 42000 884
486 20250214 104600 57262848100 42000 42000 42100 41950 1687
487 20250214 104500 57191986400 42050 42000 42050 41950 724
488 20250214 104400 57161598500 41950 42000 42050 41800 10807
489 20250214 104300 56708978250 42000 41950 42000 41950 1286
490 20250214 104200 56654985250 41950 41950 42000 41850 6863
491 20250214 104100 56367283500 42000 42000 42000 41950 1242
492 20250214 104000 56315160750 41950 41950 42000 41950 1095
493 20250214 103900 56269209100 41950 41950 41950 41900 3314
494 20250214 103800 56130197200 41900 41850 41950 41850 2953
495 20250214 103700 56006493750 41900 41900 41950 41850 1607
496 20250214 103600 55939164550 41950 41900 41950 41850 1822
497 20250214 103500 55862841900 41900 41900 41900 41800 2814
498 20250214 103400 55745052700 41850 42050 42350 41800 16423
499 20250214 103300 55055863950 42000 42100 42150 42000 3460
500 20250214 103200 54910402850 42150 42150 42200 42050 2083
501 20250214 103100 54822704150 42200 42150 42400 42050 8418
502 20250214 103000 54468075000 42200 42350 42400 42200 5716
503 20250214 102900 54226656300 42200 42250 42450 42200 2842
504 20250214 102800 54106359800 42300 42300 42300 42200 2631
505 20250214 102700 53995219100 42300 42200 42300 42200 3669
506 20250214 102600 53840229400 42250 42250 42300 42250 2156
507 20250214 102500 53749124300 42250 42350 42400 42250 3324
508 20250214 102400 53608512250 42350 42350 42400 42300 1048
509 20250214 102300 53564125900 42300 42350 42400 42250 2034
510 20250214 102200 53478023550 42300 42150 42350 42150 1690
511 20250214 102100 53406696400 42200 42150 42200 42100 4420
512 20250214 102000 53220370150 42150 42100 42200 42050 5737
513 20250214 101900 52978857200 42100 42100 42150 42050 4865
514 20250214 101800 52774118900 42100 42300 42300 42100 7858
515 20250214 101700 52442396950 42300 42200 42400 42200 1835
516 20250214 101600 52364786400 42200 42200 42250 42200 1614
517 20250214 101500 52296648500 42200 42250 42250 42200 4393
518 20250214 101400 52111174850 42250 42350 42550 42250 13534
519 20250214 101300 51538159350 42350 42550 42550 42300 7491
520 20250214 101200 51220581400 42500 42600 42650 42400 8792
521 20250214 101100 50846565450 42600 42400 42700 42350 31883
522 20250214 101000 49489157400 42400 42300 42400 42250 6967
523 20250214 100900 49194294050 42300 42300 42350 42200 8390
524 20250214 100800 48839505950 42250 42100 42400 42100 16754
525 20250214 100700 48131394100 42050 41800 42100 41800 5601
526 20250214 100600 47896319700 41800 41750 41850 41750 3659
527 20250214 100500 47743412350 41750 41800 41850 41750 1824
528 20250214 100400 47667198600 41800 41700 41800 41700 6259
529 20250214 100300 47405944750 41700 41750 41750 41700 3383
530 20250214 100200 47264794850 41800 41650 41800 41650 6140
531 20250214 100100 47008767100 41650 41650 41700 41600 11778
532 20250214 100000 46518584400 41700 41800 41850 41600 43888
533 20250214 095900 44686885200 41800 41850 41850 41800 6841
534 20250214 095800 44400709400 41850 41850 41900 41850 2896
535 20250214 095700 44279477650 41850 41900 41900 41850 4544
536 20250214 095600 44089265300 41850 41850 41900 41850 3439
537 20250214 095500 43945308900 41850 41950 41950 41850 5416
538 20250214 095400 43718310200 41950 41900 42000 41900 13478
539 20250214 095300 43153477500 41950 42000 42000 41900 3937
540 20250214 095200 42988318050 42000 42050 42100 41950 6266
541 20250214 095100 42725228650 42050 42100 42100 42050 1584
542 20250214 095000 42658605950 42100 41950 42100 41950 4900
543 20250214 094900 42452713400 41950 41950 42050 41850 10126
544 20250214 094800 42028319100 42050 41900 42050 41850 20593
545 20250214 094700 41165609600 41900 42100 42100 41900 23566
546 20250214 094600 40175810900 42100 42200 42250 42050 11862
547 20250214 094500 39675421650 42150 42050 42200 42000 7114
548 20250214 094400 39376239050 42000 42000 42050 42000 13134
549 20250214 094300 38824451300 42000 42200 42250 42000 25260
550 20250214 094200 37761133750 42200 42300 42300 42200 5186
551 20250214 094100 37541997400 42250 42300 42350 42250 3116
552 20250214 094000 37410230600 42300 42200 42350 42200 7090
553 20250214 093900 37110656600 42150 42300 42300 42150 7872
554 20250214 093800 36778614500 42200 42100 42350 42100 12487
555 20250214 093700 36251601400 42150 42150 42150 42100 3465
556 20250214 093600 36105637200 42150 42200 42200 42100 6994
557 20250214 093500 35810980050 42150 42350 42350 42150 19620
558 20250214 093400 34982970300 42350 42350 42400 42250 10421
559 20250214 093300 34542074050 42350 42350 42450 42300 4374
560 20250214 093200 34356811550 42350 42300 42350 42300 3586
561 20250214 093100 34204984300 42350 42300 42500 42250 11112
562 20250214 093000 33733988700 42250 42200 42350 42150 5477
563 20250214 092900 33502497500 42250 42200 42300 42100 25124
564 20250214 092800 32443076550 42200 42450 42500 42200 28848
565 20250214 092700 31222820250 42400 42550 42600 42400 21544
566 20250214 092600 30307754350 42550 42600 42650 42500 12099
567 20250214 092500 29792916900 42600 42600 42650 42550 9967
568 20250214 092400 29368556100 42600 42600 42650 42550 11502
569 20250214 092300 28878546600 42600 42700 42750 42600 12458
570 20250214 092200 28347513950 42750 42750 42800 42700 3846
571 20250214 092100 28183180450 42800 42800 42800 42700 3450
572 20250214 092000 28035712800 42800 42850 42850 42650 3084
573 20250214 091900 27903923650 42650 42900 42900 42600 23343
574 20250214 091800 26905983300 42950 42950 43100 42900 11570
575 20250214 091700 26409018450 42900 42950 43000 42900 4825
576 20250214 091600 26201806250 43000 43000 43150 42900 15507
577 20250214 091500 25534602300 43000 43000 43100 42900 13003
578 20250214 091400 24975319050 42950 43100 43100 42900 9713
579 20250214 091300 24557596250 43050 43100 43150 42950 7549
580 20250214 091200 24232458100 43150 42850 43150 42700 23776
581 20250214 091100 23212040400 42800 42850 42850 42750 6119
582 20250214 091000 22950080850 42850 42700 42900 42650 12810
583 20250214 090900 22401682850 42650 42650 42750 42450 40270
584 20250214 090800 20688511750 42600 42700 42750 42600 23971
585 20250214 090700 19666475600 42700 42950 43000 42650 38172
586 20250214 090600 18032113700 43000 43100 43200 43000 31988
587 20250214 090500 16654330950 43100 43050 43150 43000 17202
588 20250214 090400 15914009050 43100 43150 43250 42900 38595
589 20250214 090300 14253930900 43200 43050 43350 43000 36184
590 20250214 090200 12690169900 43100 43200 43200 42650 74309
591 20250214 090100 9498301800 43200 43600 43650 43100 66420
592 20250214 090000 6616695200 43600 43900 43950 43500 151044