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

594
008830/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185200,37788716200,23150,23150,23150,23150,39800
20250214,185100,37788716200,23150,23150,23150,23150,0
20250214,185000,37788716200,23150,23150,23150,23150,0
20250214,184900,37788716200,23150,23150,23150,23150,0
20250214,184800,37788716200,23150,23150,23150,23150,0
20250214,184700,37788716200,23150,23150,23150,23150,0
20250214,184600,37788716200,23150,23150,23150,23150,0
20250214,184500,37788716200,23150,23150,23150,23150,0
20250214,184400,37788716200,23150,23150,23150,23150,0
20250214,184300,37788716200,23150,23150,23150,23150,0
20250214,184200,37788716200,23150,23150,23150,23150,0
20250214,184100,37788716200,23150,23150,23150,23150,0
20250214,184000,37788716200,23150,23150,23150,23150,0
20250214,183900,37788716200,23150,23150,23150,23150,0
20250214,183800,37788716200,23150,23150,23150,23150,0
20250214,183700,37788716200,23150,23150,23150,23150,0
20250214,183600,37788716200,23150,23150,23150,23150,0
20250214,183500,37788716200,23150,23150,23150,23150,0
20250214,183400,37788716200,23150,23150,23150,23150,0
20250214,183300,37788716200,23150,23150,23150,23150,0
20250214,183200,37788716200,23150,23150,23150,23150,0
20250214,183100,37788716200,23150,23150,23150,23150,0
20250214,183000,37788716200,23150,23150,23150,23150,0
20250214,182900,37788716200,23150,23150,23150,23150,0
20250214,182800,37788716200,23150,23150,23150,23150,0
20250214,182700,37788716200,23150,23150,23150,23150,0
20250214,182600,37788716200,23150,23150,23150,23150,0
20250214,182500,37788716200,23150,23150,23150,23150,0
20250214,182400,37788716200,23150,23150,23150,23150,0
20250214,182300,37788716200,23150,23150,23150,23150,0
20250214,182200,37788716200,23150,23150,23150,23150,39800
20250214,182100,37788716200,23150,23150,23150,23150,0
20250214,182000,37788716200,23150,23150,23150,23150,0
20250214,181900,37788716200,23150,23150,23150,23150,0
20250214,181800,37788716200,23150,23150,23150,23150,0
20250214,181700,37788716200,23150,23150,23150,23150,0
20250214,181600,37788716200,23150,23150,23150,23150,0
20250214,181500,37788716200,23150,23150,23150,23150,0
20250214,181400,37788716200,23150,23150,23150,23150,0
20250214,181300,37788716200,23150,23150,23150,23150,0
20250214,181200,37788716200,23150,23150,23150,23150,0
20250214,181100,37788716200,23150,23150,23150,23150,0
20250214,181000,37788716200,23150,23150,23150,23150,0
20250214,180900,37788716200,23150,23150,23150,23150,0
20250214,180800,37788716200,23150,23150,23150,23150,0
20250214,180700,37788716200,23150,23150,23150,23150,0
20250214,180600,37788716200,23150,23150,23150,23150,0
20250214,180500,37788716200,23150,23150,23150,23150,0
20250214,180400,37788716200,23150,23150,23150,23150,0
20250214,180300,37788716200,23150,23150,23150,23150,0
20250214,180200,37788716200,23150,23150,23150,23150,0
20250214,180100,37788716200,23150,23150,23150,23150,0
20250214,180000,37788716200,23150,23150,23150,23150,0
20250214,175900,37788716200,23150,23150,23150,23150,0
20250214,175800,37788716200,23150,23150,23150,23150,0
20250214,175700,37788716200,23150,23150,23150,23150,0
20250214,175600,37788716200,23150,23150,23150,23150,0
20250214,175500,37788716200,23150,23150,23150,23150,0
20250214,175400,37788716200,23150,23150,23150,23150,0
20250214,175300,37788716200,23150,23150,23150,23150,0
20250214,175200,37788716200,23150,23150,23150,23150,39800
20250214,175100,37788716200,23150,23150,23150,23150,0
20250214,175000,37788716200,23150,23150,23150,23150,0
20250214,174900,37788716200,23150,23150,23150,23150,0
20250214,174800,37788716200,23150,23150,23150,23150,0
20250214,174700,37788716200,23150,23150,23150,23150,0
20250214,174600,37788716200,23150,23150,23150,23150,0
20250214,174500,37788716200,23150,23150,23150,23150,0
20250214,174400,37788716200,23150,23150,23150,23150,0
20250214,174300,37788716200,23150,23150,23150,23150,0
20250214,174200,37788716200,23150,23150,23150,23150,0
20250214,174100,37788716200,23150,23150,23150,23150,0
20250214,174000,37788716200,23150,23150,23150,23150,0
20250214,173900,37788716200,23150,23150,23150,23150,0
20250214,173800,37788716200,23150,23150,23150,23150,0
20250214,173700,37788716200,23150,23150,23150,23150,0
20250214,173600,37788716200,23150,23150,23150,23150,0
20250214,173500,37788716200,23150,23150,23150,23150,0
20250214,173400,37788716200,23150,23150,23150,23150,0
20250214,173300,37788716200,23150,23150,23150,23150,0
20250214,173200,37788716200,23150,23150,23150,23150,0
20250214,173100,37788716200,23150,23150,23150,23150,0
20250214,173000,37788716200,23150,23150,23150,23150,0
20250214,172900,37788716200,23150,23150,23150,23150,0
20250214,172800,37788716200,23150,23150,23150,23150,0
20250214,172700,37788716200,23150,23150,23150,23150,0
20250214,172600,37788716200,23150,23150,23150,23150,0
20250214,172500,37788716200,23150,23150,23150,23150,0
20250214,172400,37788716200,23150,23150,23150,23150,0
20250214,172300,37788716200,23150,23150,23150,23150,0
20250214,172200,37788716200,23150,23150,23150,23150,39800
20250214,172100,37788716200,23150,23150,23150,23150,0
20250214,172000,37788716200,23150,23150,23150,23150,0
20250214,171900,37788716200,23150,23150,23150,23150,0
20250214,171800,37788716200,23150,23150,23150,23150,0
20250214,171700,37788716200,23150,23150,23150,23150,0
20250214,171600,37788716200,23150,23150,23150,23150,0
20250214,171500,37788716200,23150,23150,23150,23150,0
20250214,171400,37788716200,23150,23150,23150,23150,0
20250214,171300,37788716200,23150,23150,23150,23150,0
20250214,171200,37788716200,23150,23150,23150,23150,0
20250214,171100,37788716200,23150,23150,23150,23150,0
20250214,171000,37788716200,23150,23150,23150,23150,0
20250214,170900,37788716200,23150,23150,23150,23150,0
20250214,170800,37788716200,23150,23150,23150,23150,0
20250214,170700,37788716200,23150,23150,23150,23150,0
20250214,170600,37788716200,23150,23150,23150,23150,0
20250214,170500,37788716200,23150,23150,23150,23150,0
20250214,170400,37788716200,23150,23150,23150,23150,0
20250214,170300,37788716200,23150,23150,23150,23150,0
20250214,170200,37788716200,23150,23150,23150,23150,0
20250214,170100,37788716200,23150,23150,23150,23150,0
20250214,170000,37788716200,23150,23150,23150,23150,0
20250214,165900,37788716200,23150,23150,23150,23150,0
20250214,165800,37788716200,23150,23150,23150,23150,0
20250214,165700,37788716200,23150,23150,23150,23150,0
20250214,165600,37788716200,23150,23150,23150,23150,0
20250214,165500,37788716200,23150,23150,23150,23150,0
20250214,165400,37788716200,23150,23150,23150,23150,0
20250214,165300,37788716200,23150,23150,23150,23150,0
20250214,165200,37788716200,23150,23150,23150,23150,39800
20250214,165100,37788716200,23150,23150,23150,23150,0
20250214,165000,37788716200,23150,23150,23150,23150,0
20250214,164900,37788716200,23150,23150,23150,23150,0
20250214,164800,37788716200,23150,23150,23150,23150,0
20250214,164700,37788716200,23150,23150,23150,23150,0
20250214,164600,37788716200,23150,23150,23150,23150,0
20250214,164500,37788716200,23150,23150,23150,23150,0
20250214,164400,37788716200,23150,23150,23150,23150,0
20250214,164300,37788716200,23150,23150,23150,23150,0
20250214,164200,37788716200,23150,23150,23150,23150,0
20250214,164100,37788716200,23150,23150,23150,23150,0
20250214,164000,37788716200,23150,23150,23150,23150,0
20250214,163900,37788716200,23150,23150,23150,23150,0
20250214,163800,37788716200,23150,23150,23150,23150,0
20250214,163700,37788716200,23150,23150,23150,23150,0
20250214,163600,37788716200,23150,23150,23150,23150,0
20250214,163500,37788716200,23150,23150,23150,23150,0
20250214,163400,37788716200,23150,23150,23150,23150,0
20250214,163300,37788716200,23150,23150,23150,23150,0
20250214,163200,37788716200,23150,23150,23150,23150,0
20250214,163100,37788716200,23150,23150,23150,23150,0
20250214,163000,37788716200,23150,23150,23150,23150,0
20250214,162900,37788716200,23150,23150,23150,23150,0
20250214,162800,37788716200,23150,23150,23150,23150,0
20250214,162700,37788716200,23150,23150,23150,23150,0
20250214,162600,37788716200,23150,23150,23150,23150,0
20250214,162500,37788716200,23150,23150,23150,23150,0
20250214,162400,37788716200,23150,23150,23150,23150,0
20250214,162300,37788716200,23150,23150,23150,23150,0
20250214,162200,37788716200,23150,23150,23150,23150,39800
20250214,162100,37788716200,23150,23150,23150,23150,0
20250214,162000,37788716200,23150,23150,23150,23150,0
20250214,161900,37788716200,23150,23150,23150,23150,0
20250214,161800,37788716200,23150,23150,23150,23150,0
20250214,161700,37788716200,23150,23150,23150,23150,0
20250214,161600,37788716200,23150,23150,23150,23150,0
20250214,161500,37788716200,23150,23150,23150,23150,0
20250214,161400,37788716200,23150,23150,23150,23150,0
20250214,161300,37788716200,23150,23150,23150,23150,0
20250214,161200,37788716200,23150,23150,23150,23150,0
20250214,161100,37788716200,23150,23150,23150,23150,0
20250214,161000,37788716200,23150,23150,23150,23150,0
20250214,160900,37788716200,23150,23150,23150,23150,0
20250214,160800,37788716200,23150,23150,23150,23150,0
20250214,160700,37788716200,23150,23150,23150,23150,0
20250214,160600,37788716200,23150,23150,23150,23150,0
20250214,160500,37788716200,23150,23150,23150,23150,0
20250214,160400,37788716200,23150,23150,23150,23150,0
20250214,160300,37788716200,23150,23150,23150,23150,0
20250214,160200,37788716200,23150,23150,23150,23150,0
20250214,160100,37788716200,23150,23150,23150,23150,0
20250214,160000,37788716200,23150,23150,23150,23150,0
20250214,155900,37788716200,23150,23150,23150,23150,0
20250214,155800,37788716200,23150,23150,23150,23150,0
20250214,155700,37788716200,23150,23150,23150,23150,0
20250214,155600,37788716200,23150,23150,23150,23150,0
20250214,155500,37788716200,23150,23150,23150,23150,0
20250214,155400,37788716200,23150,23150,23150,23150,0
20250214,155300,37788716200,23150,23150,23150,23150,0
20250214,155200,37788716200,23150,23150,23150,23150,39800
20250214,155100,37788716200,23150,23150,23150,23150,0
20250214,155000,37788716200,23150,23150,23150,23150,0
20250214,154900,37788716200,23150,23150,23150,23150,0
20250214,154800,37788716200,23150,23150,23150,23150,0
20250214,154700,37788716200,23150,23150,23150,23150,0
20250214,154600,37788716200,23150,23150,23150,23150,0
20250214,154500,37788716200,23150,23150,23150,23150,0
20250214,154400,37788716200,23150,23150,23150,23150,0
20250214,154300,37788716200,23150,23150,23150,23150,0
20250214,154200,37788716200,23150,23150,23150,23150,0
20250214,154100,37788716200,23150,23150,23150,23150,0
20250214,154000,37788716200,23150,23150,23150,23150,0
20250214,153900,37788716200,23150,23150,23150,23150,0
20250214,153800,37788716200,23150,23150,23150,23150,0
20250214,153700,37788716200,23150,23150,23150,23150,0
20250214,153600,37788716200,23150,23150,23150,23150,0
20250214,153500,37788716200,23150,23150,23150,23150,0
20250214,153400,37788716200,23150,23150,23150,23150,0
20250214,153300,37788716200,23150,23150,23150,23150,0
20250214,153200,37788716200,23150,23150,23150,23150,0
20250214,153100,37788716200,23150,23150,23150,23150,0
20250214,153000,37788716200,23150,23150,23150,23150,39800
20250214,152900,36867346200,23500,23500,23500,23500,0
20250214,152800,36867346200,23500,23500,23500,23500,0
20250214,152700,36867346200,23500,23500,23500,23500,0
20250214,152600,36867346200,23500,23500,23500,23500,0
20250214,152500,36867346200,23500,23500,23500,23500,0
20250214,152400,36867346200,23500,23500,23500,23500,0
20250214,152300,36867346200,23500,23500,23500,23500,0
20250214,152200,36867346200,23500,23500,23500,23500,0
20250214,152100,36867346200,23500,23500,23500,23500,0
20250214,152000,36867346200,23500,23500,23500,23500,0
20250214,151900,36867346200,23500,23400,23500,23350,12477
20250214,151800,36575399000,23400,23450,23500,23400,2134
20250214,151700,36525421900,23450,23450,23500,23400,4678
20250214,151600,36415788300,23450,23450,23450,23350,5032
20250214,151500,36298023250,23450,23450,23500,23400,4308
20250214,151400,36196959000,23450,23450,23500,23400,2930
20250214,151300,36128237750,23500,23500,23500,23450,3887
20250214,151200,36036902800,23500,23450,23500,23400,2036
20250214,151100,35989130400,23450,23400,23450,23350,1904
20250214,151000,35944567950,23400,23400,23400,23350,2662
20250214,150900,35882319450,23400,23350,23400,23350,2426
20250214,150800,35825633250,23400,23400,23400,23350,1356
20250214,150700,35793934650,23400,23350,23400,23350,1494
20250214,150600,35759021450,23350,23500,23500,23350,6797
20250214,150500,35599830000,23500,23500,23550,23450,3000
20250214,150400,35529336500,23500,23450,23500,23400,4059
20250214,150300,35434102850,23400,23500,23500,23400,7299
20250214,150200,35263093100,23500,23450,23500,23400,3841
20250214,150100,35172914200,23450,23450,23500,23400,1839
20250214,150000,35129794250,23500,23400,23500,23350,3588
20250214,145900,35045821650,23400,23350,23500,23350,6285
20250214,145800,34898590450,23350,23300,23350,23250,1648
20250214,145700,34860155550,23300,23200,23300,23150,4930
20250214,145600,34745628500,23200,23200,23200,23150,2640
20250214,145500,34684489400,23200,23200,23200,23150,1307
20250214,145400,34654201100,23200,23150,23250,23150,2741
20250214,145300,34590637350,23200,23150,23200,23100,1881
20250214,145200,34547089850,23150,23200,23200,23100,1933
20250214,145100,34502395350,23200,23150,23200,23100,719
20250214,145000,34485765500,23150,23100,23200,23100,2773
20250214,144900,34421587200,23100,23150,23150,23100,805
20250214,144800,34402989250,23100,23100,23150,23050,1668
20250214,144700,34364476400,23150,23150,23200,23100,3289
20250214,144600,34288433350,23150,23150,23150,23100,920
20250214,144500,34267177250,23100,23100,23150,23100,902
20250214,144400,34246338650,23100,23100,23150,23100,1689
20250214,144300,34207317650,23100,23100,23150,23100,544
20250214,144200,34194743550,23150,23150,23150,23100,968
20250214,144100,34172355000,23150,23100,23150,23100,230
20250214,144000,34167038600,23100,23100,23150,23050,1207
20250214,143900,34139148600,23100,23050,23100,23050,1824
20250214,143800,34097068150,23050,23100,23100,23050,809
20250214,143700,34078391950,23050,23100,23100,23050,677
20250214,143600,34062771600,23100,23050,23150,23050,1297
20250214,143500,34032821650,23100,23050,23150,23050,1810
20250214,143400,33991046100,23100,23100,23100,23050,1438
20250214,143300,33957854650,23100,23100,23150,23100,2382
20250214,143200,33902829750,23150,23150,23150,23100,761
20250214,143100,33885230750,23100,23150,23200,23100,698
20250214,143000,33869079800,23150,23100,23150,23100,1604
20250214,142900,33831999400,23100,23150,23150,23100,790
20250214,142800,33813742900,23150,23150,23150,23150,442
20250214,142700,33803510600,23150,23150,23150,23100,1094
20250214,142600,33778216150,23150,23200,23200,23150,2074
20250214,142500,33730193350,23200,23200,23200,23150,1422
20250214,142400,33697246600,23150,23200,23200,23150,1019
20250214,142300,33673606800,23200,23200,23200,23150,435
20250214,142200,33663527850,23200,23200,23250,23200,1172
20250214,142100,33636329100,23200,23200,23200,23100,10351
20250214,142000,33396895000,23200,23250,23250,23150,5158
20250214,141900,33277204200,23250,23350,23400,23200,7564
20250214,141800,33101187150,23350,23350,23400,23300,855
20250214,141700,33081229000,23350,23350,23400,23300,1162
20250214,141600,33054093650,23350,23350,23400,23300,1058
20250214,141500,33029396700,23350,23450,23450,23350,3268
20250214,141400,32952941050,23400,23350,23450,23350,5000
20250214,141300,32835963450,23350,23350,23350,23300,390
20250214,141200,32826870750,23300,23300,23350,23300,925
20250214,141100,32805316000,23300,23300,23300,23300,1066
20250214,141000,32780478200,23300,23300,23300,23250,624
20250214,140900,32765942800,23300,23300,23350,23250,757
20250214,140800,32748307900,23300,23300,23300,23250,530
20250214,140700,32735974750,23300,23300,23300,23250,732
20250214,140600,32718919550,23300,23300,23350,23250,1412
20250214,140500,32686024900,23250,23300,23300,23250,323
20250214,140400,32678510850,23300,23300,23300,23250,380
20250214,140300,32669656950,23300,23200,23300,23200,586
20250214,140200,32656030200,23250,23250,23250,23200,459
20250214,140100,32645360600,23200,23200,23250,23200,1473
20250214,140000,32611123800,23150,23150,23250,23150,2157
20250214,135900,32561075800,23150,23150,23200,23150,2233
20250214,135800,32509352000,23100,23150,23200,23100,1764
20250214,135700,32468520850,23100,23150,23150,23100,1868
20250214,135600,32425343450,23100,23200,23200,23100,2132
20250214,135500,32376081950,23200,23150,23200,23150,1132
20250214,135400,32349835150,23150,23150,23200,23100,2896
20250214,135300,32282819800,23150,23100,23150,23050,4006
20250214,135200,32190297000,23100,23150,23200,23100,3818
20250214,135100,32102025000,23100,23200,23200,23100,748
20250214,135000,32084697900,23150,23150,23150,23150,299
20250214,134900,32077776050,23200,23150,23200,23150,527
20250214,134800,32065575550,23150,23200,23200,23150,766
20250214,134700,32047835700,23200,23200,23200,23150,1403
20250214,134600,32015345650,23150,23200,23250,23150,1654
20250214,134500,31976968550,23250,23150,23250,23150,575
20250214,134400,31963642500,23200,23200,23200,23150,960
20250214,134300,31941390500,23200,23200,23200,23200,1181
20250214,134200,31913991300,23200,23200,23250,23150,1057
20250214,134100,31889466450,23250,23250,23250,23200,123
20250214,134000,31886606750,23250,23200,23250,23150,865
20250214,133900,31866545900,23250,23200,23250,23150,147
20250214,133800,31863137500,23250,23250,23300,23150,1257
20250214,133700,31833946800,23250,23250,23250,23200,585
20250214,133600,31820346800,23250,23150,23250,23100,1835
20250214,133500,31777837500,23100,23050,23150,23050,4061
20250214,133400,31684184850,23100,23150,23150,23050,6754
20250214,133300,31528202150,23150,23150,23200,23100,1152
20250214,133200,31501531000,23150,23150,23200,23100,1523
20250214,133100,31466312850,23150,23200,23250,23150,1789
20250214,133000,31424842850,23200,23200,23200,23150,2492
20250214,132900,31367138250,23150,23250,23250,23150,1343
20250214,132800,31335973500,23200,23200,23250,23200,1979
20250214,132700,31290035600,23250,23300,23300,23200,51
20250214,132600,31288849500,23250,23250,23350,23200,701
20250214,132500,31272545200,23350,23350,23350,23250,3113
20250214,132400,31200026450,23350,23400,23400,23350,1132
20250214,132300,31173561500,23400,23350,23450,23300,739
20250214,132200,31156275750,23400,23400,23400,23300,1565
20250214,132100,31119690450,23400,23350,23400,23300,1421
20250214,132000,31086508550,23350,23250,23350,23200,2416
20250214,131900,31030222050,23250,23150,23250,23100,5144
20250214,131800,30911055150,23150,23150,23150,23100,4183
20250214,131700,30814358250,23150,23150,23200,23150,4608
20250214,131600,30707678000,23150,23250,23250,23150,1247
20250214,131500,30678759150,23250,23200,23250,23150,3393
20250214,131400,30600044000,23200,23200,23250,23200,2714
20250214,131300,30537078400,23250,23250,23250,23200,554
20250214,131200,30524224250,23250,23250,23250,23200,1466
20250214,131100,30490182000,23250,23300,23300,23200,1271
20250214,131000,30460636000,23300,23300,23300,23200,6177
20250214,130900,30317055200,23250,23250,23300,23250,4388
20250214,130800,30214988450,23300,23300,23300,23250,1111
20250214,130700,30189116900,23350,23350,23350,23250,4134
20250214,130600,30092789900,23300,23300,23350,23300,311
20250214,130500,30085528950,23350,23350,23400,23300,4298
20250214,130400,29985327650,23350,23350,23400,23350,630
20250214,130300,29970614050,23350,23350,23400,23350,818
20250214,130200,29951513250,23350,23300,23350,23300,969
20250214,130100,29928921600,23400,23400,23400,23300,7272
20250214,130000,29759124850,23400,23350,23400,23350,184
20250214,125900,29754824000,23400,23450,23450,23350,1427
20250214,125800,29721437150,23450,23450,23450,23400,242
20250214,125700,29715767500,23450,23450,23450,23400,2949
20250214,125600,29646745050,23450,23450,23500,23450,1228
20250214,125500,29617947800,23450,23500,23500,23450,940
20250214,125400,29595895200,23500,23500,23550,23500,1088
20250214,125300,29570324350,23500,23500,23500,23450,287
20250214,125200,29563580500,23500,23500,23500,23450,883
20250214,125100,29542862100,23500,23500,23500,23450,457
20250214,125000,29532127900,23500,23500,23500,23450,369
20250214,124900,29523458400,23500,23500,23500,23450,157
20250214,124800,29519771800,23450,23450,23500,23400,502
20250214,124700,29507999250,23400,23450,23450,23400,271
20250214,124600,29501653650,23450,23450,23450,23400,6530
20250214,124500,29348525300,23500,23450,23550,23450,3500
20250214,124400,29266359750,23450,23400,23500,23400,518
20250214,124300,29254211350,23450,23400,23450,23400,759
20250214,124200,29236436250,23450,23400,23450,23400,562
20250214,124100,29223265100,23450,23500,23500,23400,252
20250214,124000,29217347550,23500,23450,23500,23400,1208
20250214,123900,29189010900,23500,23500,23550,23450,3372
20250214,123800,29109765750,23500,23450,23600,23450,6235
20250214,123700,28963173900,23400,23400,23450,23350,2029
20250214,123600,28915712250,23400,23400,23400,23350,100
20250214,123500,28913372400,23400,23300,23400,23250,2783
20250214,123400,28848503550,23300,23250,23300,23250,559
20250214,123300,28835501200,23300,23300,23300,23250,3723
20250214,123200,28748935300,23250,23300,23300,23250,1300
20250214,123100,28718685900,23300,23250,23350,23250,1320
20250214,123000,28687992050,23250,23300,23300,23250,1351
20250214,122900,28656516950,23300,23350,23350,23300,2384
20250214,122800,28600962500,23350,23350,23350,23300,374
20250214,122700,28592246200,23400,23400,23400,23300,1223
20250214,122600,28563680650,23400,23400,23450,23300,2825
20250214,122500,28497776100,23400,23400,23400,23350,711
20250214,122400,28481138850,23400,23400,23400,23350,1045
20250214,122300,28456720050,23400,23400,23400,23350,142
20250214,122200,28453398950,23400,23400,23400,23350,292
20250214,122100,28446579950,23350,23400,23400,23350,680
20250214,122000,28430695300,23400,23400,23400,23350,194
20250214,121900,28426159700,23400,23350,23400,23350,813
20250214,121800,28407176000,23350,23350,23400,23350,136
20250214,121700,28403994700,23350,23350,23350,23350,199
20250214,121600,28399348050,23350,23350,23400,23300,500
20250214,121500,28387679050,23350,23350,23400,23350,361
20250214,121400,28379249550,23350,23350,23350,23350,102
20250214,121300,28376867850,23400,23300,23400,23300,545
20250214,121200,28364156850,23350,23350,23350,23300,188
20250214,121100,28359769350,23350,23350,23350,23300,123
20250214,121000,28356897800,23350,23400,23450,23300,449
20250214,120900,28346408050,23400,23350,23400,23300,1324
20250214,120800,28315439700,23300,23400,23400,23300,237
20250214,120700,28309900600,23400,23400,23400,23300,263
20250214,120600,28303756500,23350,23400,23450,23300,1185
20250214,120500,28276083500,23400,23400,23450,23300,1201
20250214,120400,28248031700,23400,23350,23400,23350,174
20250214,120300,28243962100,23350,23300,23350,23250,434
20250214,120200,28233854200,23300,23300,23350,23250,807
20250214,120100,28215060000,23300,23300,23300,23250,311
20250214,120000,28207816450,23300,23300,23300,23250,635
20250214,115900,28193024450,23250,23300,23350,23250,566
20250214,115800,28179841600,23250,23300,23350,23250,1252
20250214,115700,28150669850,23350,23350,23350,23300,358
20250214,115600,28142325450,23350,23400,23400,23300,288
20250214,115500,28135598100,23400,23300,23400,23250,308
20250214,115400,28128421650,23300,23350,23350,23250,558
20250214,115300,28115422450,23350,23400,23400,23300,100
20250214,115200,28113089900,23400,23300,23400,23300,89
20250214,115100,28111012950,23400,23300,23400,23300,192
20250214,115000,28106537650,23300,23400,23400,23250,297
20250214,114900,28099616500,23400,23400,23450,23250,1620
20250214,114800,28061814700,23450,23300,23450,23300,4341
20250214,114700,27960642550,23300,23300,23350,23250,3205
20250214,114600,27885986800,23300,23400,23400,23300,3097
20250214,114500,27813664750,23400,23450,23450,23350,311
20250214,114400,27806400850,23350,23400,23450,23350,565
20250214,114300,27793162500,23400,23400,23400,23350,2145
20250214,114200,27742969550,23400,23350,23450,23350,144
20250214,114100,27739606150,23350,23300,23450,23300,1135
20250214,114000,27713119350,23300,23450,23450,23300,9691
20250214,113900,27487172300,23450,23500,23500,23400,991
20250214,113800,27463956300,23450,23400,23450,23400,269
20250214,113700,27457653250,23400,23350,23400,23350,625
20250214,113600,27443053050,23350,23350,23400,23350,890
20250214,113500,27422238650,23400,23350,23400,23350,120
20250214,113400,27419430900,23350,23350,23400,23350,764
20250214,113300,27401591100,23350,23300,23400,23300,1331
20250214,113200,27370546250,23350,23350,23400,23300,4507
20250214,113100,27265319850,23350,23400,23450,23350,606
20250214,113000,27251169050,23450,23450,23500,23350,1042
20250214,112900,27226784400,23500,23500,23500,23400,474
20250214,112800,27215664250,23450,23500,23600,23400,776
20250214,112700,27197434000,23600,23450,23600,23400,1667
20250214,112600,27158245050,23500,23500,23500,23450,421
20250214,112500,27148372150,23500,23450,23500,23350,3002
20250214,112400,27078077750,23500,23500,23550,23450,949
20250214,112300,27055785950,23500,23450,23500,23450,1302
20250214,112200,27025246000,23500,23550,23550,23450,982
20250214,112100,27002152050,23550,23500,23550,23500,321
20250214,112000,26994608000,23450,23500,23500,23450,748
20250214,111900,26977046250,23500,23450,23500,23400,2634
20250214,111800,26915177550,23400,23350,23400,23300,400
20250214,111700,26905818800,23300,23400,23400,23300,2609
20250214,111600,26844912900,23400,23350,23400,23350,446
20250214,111500,26834495250,23350,23350,23400,23350,397
20250214,111400,26825216150,23350,23400,23400,23350,412
20250214,111300,26815586400,23400,23250,23400,23250,519
20250214,111200,26803486650,23250,23300,23300,23250,2271
20250214,111100,26750659950,23350,23350,23350,23300,4173
20250214,111000,26653343400,23400,23400,23450,23350,1850
20250214,110900,26610055600,23400,23450,23450,23400,542
20250214,110800,26597371000,23450,23450,23450,23350,1419
20250214,110700,26564151150,23450,23400,23500,23400,438
20250214,110600,26553897750,23400,23400,23500,23350,437
20250214,110500,26543676050,23400,23550,23600,23400,1725
20250214,110400,26503118700,23600,23400,23650,23400,6860
20250214,110300,26341848100,23450,23350,23450,23300,1100
20250214,110200,26316170450,23350,23450,23450,23350,601
20250214,110100,26302136700,23450,23400,23450,23350,1015
20250214,110000,26278374300,23400,23350,23400,23250,3624
20250214,105900,26193936550,23350,23450,23450,23300,7323
20250214,105800,26022736050,23400,23450,23500,23400,571
20250214,105700,26009344700,23450,23450,23450,23400,792
20250214,105600,25990781600,23450,23450,23600,23450,1783
20250214,105500,25948959300,23500,23500,23600,23450,2415
20250214,105400,25892098900,23550,23600,23650,23450,2815
20250214,105300,25825829800,23600,23650,23700,23600,1401
20250214,105200,25792740650,23750,23550,23750,23500,2506
20250214,105100,25733688000,23500,23450,23550,23450,544
20250214,105000,25720914800,23550,23550,23550,23450,557
20250214,104900,25707816700,23550,23500,23550,23450,395
20250214,104800,25698536400,23500,23500,23500,23450,1738
20250214,104700,25657766350,23500,23500,23550,23450,520
20250214,104600,25645536900,23550,23500,23550,23450,197
20250214,104500,25640906800,23450,23500,23550,23450,566
20250214,104400,25627609300,23500,23500,23550,23500,1262
20250214,104300,25597950850,23500,23550,23600,23500,1024
20250214,104200,25573852700,23550,23550,23650,23500,2959
20250214,104100,25504161200,23600,23550,23600,23550,1255
20250214,104000,25474601150,23550,23500,23550,23500,623
20250214,103900,25459953900,23600,23550,23650,23450,4022
20250214,103800,25365353250,23650,23650,23700,23600,1406
20250214,103700,25332155100,23650,23550,23650,23550,2014
20250214,103600,25284681850,23550,23550,23650,23550,1604
20250214,103500,25246869300,23600,23650,23650,23500,4510
20250214,103400,25140571950,23650,23700,23900,23600,6674
20250214,103300,24982100700,23650,23650,23700,23500,4773
20250214,103200,24869469500,23700,23600,23950,23500,9607
20250214,103100,24642132000,23500,23300,24350,23300,29940
20250214,103000,23928729550,23350,23350,23350,23300,3249
20250214,102900,23852956200,23350,23400,23400,23300,3291
20250214,102800,23776105350,23400,23200,23400,23200,5841
20250214,102700,23640174450,23250,23300,23300,23100,11453
20250214,102600,23374678250,23300,23300,23300,23200,9068
20250214,102500,23163848200,23300,23300,23300,23200,11182
20250214,102400,22904065600,23350,23350,23400,23300,11248
20250214,102300,22641563150,23350,23550,23550,23350,9606
20250214,102200,22416396300,23500,23550,23550,23500,6475
20250214,102100,22264153400,23600,23600,23600,23550,4040
20250214,102000,22168959900,23550,23750,23850,23550,19144
20250214,101900,21716120800,23850,23800,23850,23750,2463
20250214,101800,21657548700,23800,23900,23900,23800,1726
20250214,101700,21616451950,23800,23800,23850,23750,4991
20250214,101600,21497673050,23800,23850,23850,23800,2175
20250214,101500,21445857100,23850,23850,23900,23800,2041
20250214,101400,21397178050,23900,23750,23900,23750,1346
20250214,101300,21365113150,23700,23950,23950,23700,7401
20250214,101200,21188845900,23950,23900,24150,23850,8674
20250214,101100,20980703450,23900,23800,23900,23750,2002
20250214,101000,20932922900,23750,23950,23950,23750,3650
20250214,100900,20846038550,23900,23850,24050,23850,9828
20250214,100800,20611050600,23850,23750,23900,23700,2572
20250214,100700,20549770700,23800,23650,23850,23550,3361
20250214,100600,20470013750,23750,23650,24600,23500,52396
20250214,100500,19209340100,23650,23700,23750,23600,1894
20250214,100400,19164558400,23750,23700,23800,23650,3587
20250214,100300,19079414200,23750,23550,23750,23550,3298
20250214,100200,19001532800,23550,23700,23700,23550,7398
20250214,100100,18826929400,23700,23650,23750,23600,4827
20250214,100000,18712574150,23600,23550,23700,23500,11874
20250214,095900,18432425850,23550,23450,23550,23300,29133
20250214,095800,17749975000,23400,23500,23550,23400,16284
20250214,095700,17368282050,23500,23550,23650,23500,19565
20250214,095600,16908036100,23550,23550,23650,23550,9346
20250214,095500,16687472900,23600,23650,23700,23550,16244
20250214,095400,16304215000,23700,23650,23750,23600,15275
20250214,095300,15942657500,23650,23800,23800,23650,14977
20250214,095200,15587440400,23750,23800,23800,23700,4569
20250214,095100,15478929700,23750,23750,23850,23700,5444
20250214,095000,15349578150,23800,23750,23850,23700,8441
20250214,094900,15148896200,23750,23800,23850,23750,7177
20250214,094800,14978173700,23800,23750,23850,23700,17500
20250214,094700,14562308950,23750,23900,23900,23750,19704
20250214,094600,14092708300,23900,24000,24050,23900,8378
20250214,094500,13891766550,24000,24050,24100,24000,1932
20250214,094400,13845321500,24050,24100,24100,24050,1894
20250214,094300,13799770550,24050,24000,24050,24000,1797
20250214,094200,13756600600,24000,23950,24050,23900,7277
20250214,094100,13582160450,23950,24100,24150,23950,14189
20250214,094000,13241876500,24200,24150,24200,24100,1478
20250214,093900,13206197200,24150,24050,24200,24050,6022
20250214,093800,13061142750,24100,24200,24250,24050,6433
20250214,093700,12905918900,24250,24150,24300,24100,6675
20250214,093600,12744303450,24150,24050,24200,24000,4046
20250214,093500,12646702550,24000,24050,24100,23950,12461
20250214,093400,12347819650,24050,24050,24050,24000,7600
20250214,093300,12165304750,24050,24050,24100,24050,3330
20250214,093200,12085174700,24050,24100,24100,24050,5786
20250214,093100,11945933900,24100,24250,24300,24100,6332
20250214,093000,11792965900,24300,24200,24300,24150,2848
20250214,092900,11724016700,24150,24100,24200,24050,3835
20250214,092800,11631556300,24100,24150,24200,24050,10768
20250214,092700,11371857600,24150,24250,24400,24150,10520
20250214,092600,11116563400,24300,24200,24300,24200,3412
20250214,092500,11033756750,24250,24250,24350,24200,3688
20250214,092400,10944336450,24200,24450,24450,24200,9985
20250214,092300,10700851150,24400,24200,24400,24150,8398
20250214,092200,10496806350,24200,24150,24300,24150,3356
20250214,092100,10415588550,24150,24150,24200,24150,4008
20250214,092000,10318745700,24150,24200,24200,24100,6805
20250214,091900,10154242700,24200,24300,24400,24200,8086
20250214,091800,9957885850,24300,24200,24400,24200,6051
20250214,091700,9811140300,24250,24300,24400,24200,6500
20250214,091600,9653360100,24250,24400,24450,24250,8159
20250214,091500,9454196350,24400,24200,24450,24150,14185
20250214,091400,9108645300,24150,24150,24250,24100,8578
20250214,091300,8901566650,24150,24100,24200,24050,6292
20250214,091200,8750046650,24200,24300,24400,24050,10841
20250214,091100,8487771900,24300,24350,24400,24150,10404
20250214,091000,8235057050,24300,24150,24350,24050,19268
20250214,090900,7770184600,24150,24100,24300,24050,12319
20250214,090800,7472790400,24100,24050,24250,24000,23076
20250214,090700,6917603200,24050,24200,24400,23950,39230
20250214,090600,5973622650,24150,24400,24500,24150,17708
20250214,090500,5542215250,24400,24300,24500,24050,38673
20250214,090400,4605520300,24300,24350,24450,24250,18409
20250214,090300,4157652500,24350,24650,24700,24300,42954
20250214,090200,3106157750,24700,24400,24700,24350,34574
20250214,090100,2256881350,24400,24550,24650,24300,30606
20250214,090000,1508811950,24500,24450,24550,24200,58288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185200 37788716200 23150 23150 23150 23150 39800
3 20250214 185100 37788716200 23150 23150 23150 23150 0
4 20250214 185000 37788716200 23150 23150 23150 23150 0
5 20250214 184900 37788716200 23150 23150 23150 23150 0
6 20250214 184800 37788716200 23150 23150 23150 23150 0
7 20250214 184700 37788716200 23150 23150 23150 23150 0
8 20250214 184600 37788716200 23150 23150 23150 23150 0
9 20250214 184500 37788716200 23150 23150 23150 23150 0
10 20250214 184400 37788716200 23150 23150 23150 23150 0
11 20250214 184300 37788716200 23150 23150 23150 23150 0
12 20250214 184200 37788716200 23150 23150 23150 23150 0
13 20250214 184100 37788716200 23150 23150 23150 23150 0
14 20250214 184000 37788716200 23150 23150 23150 23150 0
15 20250214 183900 37788716200 23150 23150 23150 23150 0
16 20250214 183800 37788716200 23150 23150 23150 23150 0
17 20250214 183700 37788716200 23150 23150 23150 23150 0
18 20250214 183600 37788716200 23150 23150 23150 23150 0
19 20250214 183500 37788716200 23150 23150 23150 23150 0
20 20250214 183400 37788716200 23150 23150 23150 23150 0
21 20250214 183300 37788716200 23150 23150 23150 23150 0
22 20250214 183200 37788716200 23150 23150 23150 23150 0
23 20250214 183100 37788716200 23150 23150 23150 23150 0
24 20250214 183000 37788716200 23150 23150 23150 23150 0
25 20250214 182900 37788716200 23150 23150 23150 23150 0
26 20250214 182800 37788716200 23150 23150 23150 23150 0
27 20250214 182700 37788716200 23150 23150 23150 23150 0
28 20250214 182600 37788716200 23150 23150 23150 23150 0
29 20250214 182500 37788716200 23150 23150 23150 23150 0
30 20250214 182400 37788716200 23150 23150 23150 23150 0
31 20250214 182300 37788716200 23150 23150 23150 23150 0
32 20250214 182200 37788716200 23150 23150 23150 23150 39800
33 20250214 182100 37788716200 23150 23150 23150 23150 0
34 20250214 182000 37788716200 23150 23150 23150 23150 0
35 20250214 181900 37788716200 23150 23150 23150 23150 0
36 20250214 181800 37788716200 23150 23150 23150 23150 0
37 20250214 181700 37788716200 23150 23150 23150 23150 0
38 20250214 181600 37788716200 23150 23150 23150 23150 0
39 20250214 181500 37788716200 23150 23150 23150 23150 0
40 20250214 181400 37788716200 23150 23150 23150 23150 0
41 20250214 181300 37788716200 23150 23150 23150 23150 0
42 20250214 181200 37788716200 23150 23150 23150 23150 0
43 20250214 181100 37788716200 23150 23150 23150 23150 0
44 20250214 181000 37788716200 23150 23150 23150 23150 0
45 20250214 180900 37788716200 23150 23150 23150 23150 0
46 20250214 180800 37788716200 23150 23150 23150 23150 0
47 20250214 180700 37788716200 23150 23150 23150 23150 0
48 20250214 180600 37788716200 23150 23150 23150 23150 0
49 20250214 180500 37788716200 23150 23150 23150 23150 0
50 20250214 180400 37788716200 23150 23150 23150 23150 0
51 20250214 180300 37788716200 23150 23150 23150 23150 0
52 20250214 180200 37788716200 23150 23150 23150 23150 0
53 20250214 180100 37788716200 23150 23150 23150 23150 0
54 20250214 180000 37788716200 23150 23150 23150 23150 0
55 20250214 175900 37788716200 23150 23150 23150 23150 0
56 20250214 175800 37788716200 23150 23150 23150 23150 0
57 20250214 175700 37788716200 23150 23150 23150 23150 0
58 20250214 175600 37788716200 23150 23150 23150 23150 0
59 20250214 175500 37788716200 23150 23150 23150 23150 0
60 20250214 175400 37788716200 23150 23150 23150 23150 0
61 20250214 175300 37788716200 23150 23150 23150 23150 0
62 20250214 175200 37788716200 23150 23150 23150 23150 39800
63 20250214 175100 37788716200 23150 23150 23150 23150 0
64 20250214 175000 37788716200 23150 23150 23150 23150 0
65 20250214 174900 37788716200 23150 23150 23150 23150 0
66 20250214 174800 37788716200 23150 23150 23150 23150 0
67 20250214 174700 37788716200 23150 23150 23150 23150 0
68 20250214 174600 37788716200 23150 23150 23150 23150 0
69 20250214 174500 37788716200 23150 23150 23150 23150 0
70 20250214 174400 37788716200 23150 23150 23150 23150 0
71 20250214 174300 37788716200 23150 23150 23150 23150 0
72 20250214 174200 37788716200 23150 23150 23150 23150 0
73 20250214 174100 37788716200 23150 23150 23150 23150 0
74 20250214 174000 37788716200 23150 23150 23150 23150 0
75 20250214 173900 37788716200 23150 23150 23150 23150 0
76 20250214 173800 37788716200 23150 23150 23150 23150 0
77 20250214 173700 37788716200 23150 23150 23150 23150 0
78 20250214 173600 37788716200 23150 23150 23150 23150 0
79 20250214 173500 37788716200 23150 23150 23150 23150 0
80 20250214 173400 37788716200 23150 23150 23150 23150 0
81 20250214 173300 37788716200 23150 23150 23150 23150 0
82 20250214 173200 37788716200 23150 23150 23150 23150 0
83 20250214 173100 37788716200 23150 23150 23150 23150 0
84 20250214 173000 37788716200 23150 23150 23150 23150 0
85 20250214 172900 37788716200 23150 23150 23150 23150 0
86 20250214 172800 37788716200 23150 23150 23150 23150 0
87 20250214 172700 37788716200 23150 23150 23150 23150 0
88 20250214 172600 37788716200 23150 23150 23150 23150 0
89 20250214 172500 37788716200 23150 23150 23150 23150 0
90 20250214 172400 37788716200 23150 23150 23150 23150 0
91 20250214 172300 37788716200 23150 23150 23150 23150 0
92 20250214 172200 37788716200 23150 23150 23150 23150 39800
93 20250214 172100 37788716200 23150 23150 23150 23150 0
94 20250214 172000 37788716200 23150 23150 23150 23150 0
95 20250214 171900 37788716200 23150 23150 23150 23150 0
96 20250214 171800 37788716200 23150 23150 23150 23150 0
97 20250214 171700 37788716200 23150 23150 23150 23150 0
98 20250214 171600 37788716200 23150 23150 23150 23150 0
99 20250214 171500 37788716200 23150 23150 23150 23150 0
100 20250214 171400 37788716200 23150 23150 23150 23150 0
101 20250214 171300 37788716200 23150 23150 23150 23150 0
102 20250214 171200 37788716200 23150 23150 23150 23150 0
103 20250214 171100 37788716200 23150 23150 23150 23150 0
104 20250214 171000 37788716200 23150 23150 23150 23150 0
105 20250214 170900 37788716200 23150 23150 23150 23150 0
106 20250214 170800 37788716200 23150 23150 23150 23150 0
107 20250214 170700 37788716200 23150 23150 23150 23150 0
108 20250214 170600 37788716200 23150 23150 23150 23150 0
109 20250214 170500 37788716200 23150 23150 23150 23150 0
110 20250214 170400 37788716200 23150 23150 23150 23150 0
111 20250214 170300 37788716200 23150 23150 23150 23150 0
112 20250214 170200 37788716200 23150 23150 23150 23150 0
113 20250214 170100 37788716200 23150 23150 23150 23150 0
114 20250214 170000 37788716200 23150 23150 23150 23150 0
115 20250214 165900 37788716200 23150 23150 23150 23150 0
116 20250214 165800 37788716200 23150 23150 23150 23150 0
117 20250214 165700 37788716200 23150 23150 23150 23150 0
118 20250214 165600 37788716200 23150 23150 23150 23150 0
119 20250214 165500 37788716200 23150 23150 23150 23150 0
120 20250214 165400 37788716200 23150 23150 23150 23150 0
121 20250214 165300 37788716200 23150 23150 23150 23150 0
122 20250214 165200 37788716200 23150 23150 23150 23150 39800
123 20250214 165100 37788716200 23150 23150 23150 23150 0
124 20250214 165000 37788716200 23150 23150 23150 23150 0
125 20250214 164900 37788716200 23150 23150 23150 23150 0
126 20250214 164800 37788716200 23150 23150 23150 23150 0
127 20250214 164700 37788716200 23150 23150 23150 23150 0
128 20250214 164600 37788716200 23150 23150 23150 23150 0
129 20250214 164500 37788716200 23150 23150 23150 23150 0
130 20250214 164400 37788716200 23150 23150 23150 23150 0
131 20250214 164300 37788716200 23150 23150 23150 23150 0
132 20250214 164200 37788716200 23150 23150 23150 23150 0
133 20250214 164100 37788716200 23150 23150 23150 23150 0
134 20250214 164000 37788716200 23150 23150 23150 23150 0
135 20250214 163900 37788716200 23150 23150 23150 23150 0
136 20250214 163800 37788716200 23150 23150 23150 23150 0
137 20250214 163700 37788716200 23150 23150 23150 23150 0
138 20250214 163600 37788716200 23150 23150 23150 23150 0
139 20250214 163500 37788716200 23150 23150 23150 23150 0
140 20250214 163400 37788716200 23150 23150 23150 23150 0
141 20250214 163300 37788716200 23150 23150 23150 23150 0
142 20250214 163200 37788716200 23150 23150 23150 23150 0
143 20250214 163100 37788716200 23150 23150 23150 23150 0
144 20250214 163000 37788716200 23150 23150 23150 23150 0
145 20250214 162900 37788716200 23150 23150 23150 23150 0
146 20250214 162800 37788716200 23150 23150 23150 23150 0
147 20250214 162700 37788716200 23150 23150 23150 23150 0
148 20250214 162600 37788716200 23150 23150 23150 23150 0
149 20250214 162500 37788716200 23150 23150 23150 23150 0
150 20250214 162400 37788716200 23150 23150 23150 23150 0
151 20250214 162300 37788716200 23150 23150 23150 23150 0
152 20250214 162200 37788716200 23150 23150 23150 23150 39800
153 20250214 162100 37788716200 23150 23150 23150 23150 0
154 20250214 162000 37788716200 23150 23150 23150 23150 0
155 20250214 161900 37788716200 23150 23150 23150 23150 0
156 20250214 161800 37788716200 23150 23150 23150 23150 0
157 20250214 161700 37788716200 23150 23150 23150 23150 0
158 20250214 161600 37788716200 23150 23150 23150 23150 0
159 20250214 161500 37788716200 23150 23150 23150 23150 0
160 20250214 161400 37788716200 23150 23150 23150 23150 0
161 20250214 161300 37788716200 23150 23150 23150 23150 0
162 20250214 161200 37788716200 23150 23150 23150 23150 0
163 20250214 161100 37788716200 23150 23150 23150 23150 0
164 20250214 161000 37788716200 23150 23150 23150 23150 0
165 20250214 160900 37788716200 23150 23150 23150 23150 0
166 20250214 160800 37788716200 23150 23150 23150 23150 0
167 20250214 160700 37788716200 23150 23150 23150 23150 0
168 20250214 160600 37788716200 23150 23150 23150 23150 0
169 20250214 160500 37788716200 23150 23150 23150 23150 0
170 20250214 160400 37788716200 23150 23150 23150 23150 0
171 20250214 160300 37788716200 23150 23150 23150 23150 0
172 20250214 160200 37788716200 23150 23150 23150 23150 0
173 20250214 160100 37788716200 23150 23150 23150 23150 0
174 20250214 160000 37788716200 23150 23150 23150 23150 0
175 20250214 155900 37788716200 23150 23150 23150 23150 0
176 20250214 155800 37788716200 23150 23150 23150 23150 0
177 20250214 155700 37788716200 23150 23150 23150 23150 0
178 20250214 155600 37788716200 23150 23150 23150 23150 0
179 20250214 155500 37788716200 23150 23150 23150 23150 0
180 20250214 155400 37788716200 23150 23150 23150 23150 0
181 20250214 155300 37788716200 23150 23150 23150 23150 0
182 20250214 155200 37788716200 23150 23150 23150 23150 39800
183 20250214 155100 37788716200 23150 23150 23150 23150 0
184 20250214 155000 37788716200 23150 23150 23150 23150 0
185 20250214 154900 37788716200 23150 23150 23150 23150 0
186 20250214 154800 37788716200 23150 23150 23150 23150 0
187 20250214 154700 37788716200 23150 23150 23150 23150 0
188 20250214 154600 37788716200 23150 23150 23150 23150 0
189 20250214 154500 37788716200 23150 23150 23150 23150 0
190 20250214 154400 37788716200 23150 23150 23150 23150 0
191 20250214 154300 37788716200 23150 23150 23150 23150 0
192 20250214 154200 37788716200 23150 23150 23150 23150 0
193 20250214 154100 37788716200 23150 23150 23150 23150 0
194 20250214 154000 37788716200 23150 23150 23150 23150 0
195 20250214 153900 37788716200 23150 23150 23150 23150 0
196 20250214 153800 37788716200 23150 23150 23150 23150 0
197 20250214 153700 37788716200 23150 23150 23150 23150 0
198 20250214 153600 37788716200 23150 23150 23150 23150 0
199 20250214 153500 37788716200 23150 23150 23150 23150 0
200 20250214 153400 37788716200 23150 23150 23150 23150 0
201 20250214 153300 37788716200 23150 23150 23150 23150 0
202 20250214 153200 37788716200 23150 23150 23150 23150 0
203 20250214 153100 37788716200 23150 23150 23150 23150 0
204 20250214 153000 37788716200 23150 23150 23150 23150 39800
205 20250214 152900 36867346200 23500 23500 23500 23500 0
206 20250214 152800 36867346200 23500 23500 23500 23500 0
207 20250214 152700 36867346200 23500 23500 23500 23500 0
208 20250214 152600 36867346200 23500 23500 23500 23500 0
209 20250214 152500 36867346200 23500 23500 23500 23500 0
210 20250214 152400 36867346200 23500 23500 23500 23500 0
211 20250214 152300 36867346200 23500 23500 23500 23500 0
212 20250214 152200 36867346200 23500 23500 23500 23500 0
213 20250214 152100 36867346200 23500 23500 23500 23500 0
214 20250214 152000 36867346200 23500 23500 23500 23500 0
215 20250214 151900 36867346200 23500 23400 23500 23350 12477
216 20250214 151800 36575399000 23400 23450 23500 23400 2134
217 20250214 151700 36525421900 23450 23450 23500 23400 4678
218 20250214 151600 36415788300 23450 23450 23450 23350 5032
219 20250214 151500 36298023250 23450 23450 23500 23400 4308
220 20250214 151400 36196959000 23450 23450 23500 23400 2930
221 20250214 151300 36128237750 23500 23500 23500 23450 3887
222 20250214 151200 36036902800 23500 23450 23500 23400 2036
223 20250214 151100 35989130400 23450 23400 23450 23350 1904
224 20250214 151000 35944567950 23400 23400 23400 23350 2662
225 20250214 150900 35882319450 23400 23350 23400 23350 2426
226 20250214 150800 35825633250 23400 23400 23400 23350 1356
227 20250214 150700 35793934650 23400 23350 23400 23350 1494
228 20250214 150600 35759021450 23350 23500 23500 23350 6797
229 20250214 150500 35599830000 23500 23500 23550 23450 3000
230 20250214 150400 35529336500 23500 23450 23500 23400 4059
231 20250214 150300 35434102850 23400 23500 23500 23400 7299
232 20250214 150200 35263093100 23500 23450 23500 23400 3841
233 20250214 150100 35172914200 23450 23450 23500 23400 1839
234 20250214 150000 35129794250 23500 23400 23500 23350 3588
235 20250214 145900 35045821650 23400 23350 23500 23350 6285
236 20250214 145800 34898590450 23350 23300 23350 23250 1648
237 20250214 145700 34860155550 23300 23200 23300 23150 4930
238 20250214 145600 34745628500 23200 23200 23200 23150 2640
239 20250214 145500 34684489400 23200 23200 23200 23150 1307
240 20250214 145400 34654201100 23200 23150 23250 23150 2741
241 20250214 145300 34590637350 23200 23150 23200 23100 1881
242 20250214 145200 34547089850 23150 23200 23200 23100 1933
243 20250214 145100 34502395350 23200 23150 23200 23100 719
244 20250214 145000 34485765500 23150 23100 23200 23100 2773
245 20250214 144900 34421587200 23100 23150 23150 23100 805
246 20250214 144800 34402989250 23100 23100 23150 23050 1668
247 20250214 144700 34364476400 23150 23150 23200 23100 3289
248 20250214 144600 34288433350 23150 23150 23150 23100 920
249 20250214 144500 34267177250 23100 23100 23150 23100 902
250 20250214 144400 34246338650 23100 23100 23150 23100 1689
251 20250214 144300 34207317650 23100 23100 23150 23100 544
252 20250214 144200 34194743550 23150 23150 23150 23100 968
253 20250214 144100 34172355000 23150 23100 23150 23100 230
254 20250214 144000 34167038600 23100 23100 23150 23050 1207
255 20250214 143900 34139148600 23100 23050 23100 23050 1824
256 20250214 143800 34097068150 23050 23100 23100 23050 809
257 20250214 143700 34078391950 23050 23100 23100 23050 677
258 20250214 143600 34062771600 23100 23050 23150 23050 1297
259 20250214 143500 34032821650 23100 23050 23150 23050 1810
260 20250214 143400 33991046100 23100 23100 23100 23050 1438
261 20250214 143300 33957854650 23100 23100 23150 23100 2382
262 20250214 143200 33902829750 23150 23150 23150 23100 761
263 20250214 143100 33885230750 23100 23150 23200 23100 698
264 20250214 143000 33869079800 23150 23100 23150 23100 1604
265 20250214 142900 33831999400 23100 23150 23150 23100 790
266 20250214 142800 33813742900 23150 23150 23150 23150 442
267 20250214 142700 33803510600 23150 23150 23150 23100 1094
268 20250214 142600 33778216150 23150 23200 23200 23150 2074
269 20250214 142500 33730193350 23200 23200 23200 23150 1422
270 20250214 142400 33697246600 23150 23200 23200 23150 1019
271 20250214 142300 33673606800 23200 23200 23200 23150 435
272 20250214 142200 33663527850 23200 23200 23250 23200 1172
273 20250214 142100 33636329100 23200 23200 23200 23100 10351
274 20250214 142000 33396895000 23200 23250 23250 23150 5158
275 20250214 141900 33277204200 23250 23350 23400 23200 7564
276 20250214 141800 33101187150 23350 23350 23400 23300 855
277 20250214 141700 33081229000 23350 23350 23400 23300 1162
278 20250214 141600 33054093650 23350 23350 23400 23300 1058
279 20250214 141500 33029396700 23350 23450 23450 23350 3268
280 20250214 141400 32952941050 23400 23350 23450 23350 5000
281 20250214 141300 32835963450 23350 23350 23350 23300 390
282 20250214 141200 32826870750 23300 23300 23350 23300 925
283 20250214 141100 32805316000 23300 23300 23300 23300 1066
284 20250214 141000 32780478200 23300 23300 23300 23250 624
285 20250214 140900 32765942800 23300 23300 23350 23250 757
286 20250214 140800 32748307900 23300 23300 23300 23250 530
287 20250214 140700 32735974750 23300 23300 23300 23250 732
288 20250214 140600 32718919550 23300 23300 23350 23250 1412
289 20250214 140500 32686024900 23250 23300 23300 23250 323
290 20250214 140400 32678510850 23300 23300 23300 23250 380
291 20250214 140300 32669656950 23300 23200 23300 23200 586
292 20250214 140200 32656030200 23250 23250 23250 23200 459
293 20250214 140100 32645360600 23200 23200 23250 23200 1473
294 20250214 140000 32611123800 23150 23150 23250 23150 2157
295 20250214 135900 32561075800 23150 23150 23200 23150 2233
296 20250214 135800 32509352000 23100 23150 23200 23100 1764
297 20250214 135700 32468520850 23100 23150 23150 23100 1868
298 20250214 135600 32425343450 23100 23200 23200 23100 2132
299 20250214 135500 32376081950 23200 23150 23200 23150 1132
300 20250214 135400 32349835150 23150 23150 23200 23100 2896
301 20250214 135300 32282819800 23150 23100 23150 23050 4006
302 20250214 135200 32190297000 23100 23150 23200 23100 3818
303 20250214 135100 32102025000 23100 23200 23200 23100 748
304 20250214 135000 32084697900 23150 23150 23150 23150 299
305 20250214 134900 32077776050 23200 23150 23200 23150 527
306 20250214 134800 32065575550 23150 23200 23200 23150 766
307 20250214 134700 32047835700 23200 23200 23200 23150 1403
308 20250214 134600 32015345650 23150 23200 23250 23150 1654
309 20250214 134500 31976968550 23250 23150 23250 23150 575
310 20250214 134400 31963642500 23200 23200 23200 23150 960
311 20250214 134300 31941390500 23200 23200 23200 23200 1181
312 20250214 134200 31913991300 23200 23200 23250 23150 1057
313 20250214 134100 31889466450 23250 23250 23250 23200 123
314 20250214 134000 31886606750 23250 23200 23250 23150 865
315 20250214 133900 31866545900 23250 23200 23250 23150 147
316 20250214 133800 31863137500 23250 23250 23300 23150 1257
317 20250214 133700 31833946800 23250 23250 23250 23200 585
318 20250214 133600 31820346800 23250 23150 23250 23100 1835
319 20250214 133500 31777837500 23100 23050 23150 23050 4061
320 20250214 133400 31684184850 23100 23150 23150 23050 6754
321 20250214 133300 31528202150 23150 23150 23200 23100 1152
322 20250214 133200 31501531000 23150 23150 23200 23100 1523
323 20250214 133100 31466312850 23150 23200 23250 23150 1789
324 20250214 133000 31424842850 23200 23200 23200 23150 2492
325 20250214 132900 31367138250 23150 23250 23250 23150 1343
326 20250214 132800 31335973500 23200 23200 23250 23200 1979
327 20250214 132700 31290035600 23250 23300 23300 23200 51
328 20250214 132600 31288849500 23250 23250 23350 23200 701
329 20250214 132500 31272545200 23350 23350 23350 23250 3113
330 20250214 132400 31200026450 23350 23400 23400 23350 1132
331 20250214 132300 31173561500 23400 23350 23450 23300 739
332 20250214 132200 31156275750 23400 23400 23400 23300 1565
333 20250214 132100 31119690450 23400 23350 23400 23300 1421
334 20250214 132000 31086508550 23350 23250 23350 23200 2416
335 20250214 131900 31030222050 23250 23150 23250 23100 5144
336 20250214 131800 30911055150 23150 23150 23150 23100 4183
337 20250214 131700 30814358250 23150 23150 23200 23150 4608
338 20250214 131600 30707678000 23150 23250 23250 23150 1247
339 20250214 131500 30678759150 23250 23200 23250 23150 3393
340 20250214 131400 30600044000 23200 23200 23250 23200 2714
341 20250214 131300 30537078400 23250 23250 23250 23200 554
342 20250214 131200 30524224250 23250 23250 23250 23200 1466
343 20250214 131100 30490182000 23250 23300 23300 23200 1271
344 20250214 131000 30460636000 23300 23300 23300 23200 6177
345 20250214 130900 30317055200 23250 23250 23300 23250 4388
346 20250214 130800 30214988450 23300 23300 23300 23250 1111
347 20250214 130700 30189116900 23350 23350 23350 23250 4134
348 20250214 130600 30092789900 23300 23300 23350 23300 311
349 20250214 130500 30085528950 23350 23350 23400 23300 4298
350 20250214 130400 29985327650 23350 23350 23400 23350 630
351 20250214 130300 29970614050 23350 23350 23400 23350 818
352 20250214 130200 29951513250 23350 23300 23350 23300 969
353 20250214 130100 29928921600 23400 23400 23400 23300 7272
354 20250214 130000 29759124850 23400 23350 23400 23350 184
355 20250214 125900 29754824000 23400 23450 23450 23350 1427
356 20250214 125800 29721437150 23450 23450 23450 23400 242
357 20250214 125700 29715767500 23450 23450 23450 23400 2949
358 20250214 125600 29646745050 23450 23450 23500 23450 1228
359 20250214 125500 29617947800 23450 23500 23500 23450 940
360 20250214 125400 29595895200 23500 23500 23550 23500 1088
361 20250214 125300 29570324350 23500 23500 23500 23450 287
362 20250214 125200 29563580500 23500 23500 23500 23450 883
363 20250214 125100 29542862100 23500 23500 23500 23450 457
364 20250214 125000 29532127900 23500 23500 23500 23450 369
365 20250214 124900 29523458400 23500 23500 23500 23450 157
366 20250214 124800 29519771800 23450 23450 23500 23400 502
367 20250214 124700 29507999250 23400 23450 23450 23400 271
368 20250214 124600 29501653650 23450 23450 23450 23400 6530
369 20250214 124500 29348525300 23500 23450 23550 23450 3500
370 20250214 124400 29266359750 23450 23400 23500 23400 518
371 20250214 124300 29254211350 23450 23400 23450 23400 759
372 20250214 124200 29236436250 23450 23400 23450 23400 562
373 20250214 124100 29223265100 23450 23500 23500 23400 252
374 20250214 124000 29217347550 23500 23450 23500 23400 1208
375 20250214 123900 29189010900 23500 23500 23550 23450 3372
376 20250214 123800 29109765750 23500 23450 23600 23450 6235
377 20250214 123700 28963173900 23400 23400 23450 23350 2029
378 20250214 123600 28915712250 23400 23400 23400 23350 100
379 20250214 123500 28913372400 23400 23300 23400 23250 2783
380 20250214 123400 28848503550 23300 23250 23300 23250 559
381 20250214 123300 28835501200 23300 23300 23300 23250 3723
382 20250214 123200 28748935300 23250 23300 23300 23250 1300
383 20250214 123100 28718685900 23300 23250 23350 23250 1320
384 20250214 123000 28687992050 23250 23300 23300 23250 1351
385 20250214 122900 28656516950 23300 23350 23350 23300 2384
386 20250214 122800 28600962500 23350 23350 23350 23300 374
387 20250214 122700 28592246200 23400 23400 23400 23300 1223
388 20250214 122600 28563680650 23400 23400 23450 23300 2825
389 20250214 122500 28497776100 23400 23400 23400 23350 711
390 20250214 122400 28481138850 23400 23400 23400 23350 1045
391 20250214 122300 28456720050 23400 23400 23400 23350 142
392 20250214 122200 28453398950 23400 23400 23400 23350 292
393 20250214 122100 28446579950 23350 23400 23400 23350 680
394 20250214 122000 28430695300 23400 23400 23400 23350 194
395 20250214 121900 28426159700 23400 23350 23400 23350 813
396 20250214 121800 28407176000 23350 23350 23400 23350 136
397 20250214 121700 28403994700 23350 23350 23350 23350 199
398 20250214 121600 28399348050 23350 23350 23400 23300 500
399 20250214 121500 28387679050 23350 23350 23400 23350 361
400 20250214 121400 28379249550 23350 23350 23350 23350 102
401 20250214 121300 28376867850 23400 23300 23400 23300 545
402 20250214 121200 28364156850 23350 23350 23350 23300 188
403 20250214 121100 28359769350 23350 23350 23350 23300 123
404 20250214 121000 28356897800 23350 23400 23450 23300 449
405 20250214 120900 28346408050 23400 23350 23400 23300 1324
406 20250214 120800 28315439700 23300 23400 23400 23300 237
407 20250214 120700 28309900600 23400 23400 23400 23300 263
408 20250214 120600 28303756500 23350 23400 23450 23300 1185
409 20250214 120500 28276083500 23400 23400 23450 23300 1201
410 20250214 120400 28248031700 23400 23350 23400 23350 174
411 20250214 120300 28243962100 23350 23300 23350 23250 434
412 20250214 120200 28233854200 23300 23300 23350 23250 807
413 20250214 120100 28215060000 23300 23300 23300 23250 311
414 20250214 120000 28207816450 23300 23300 23300 23250 635
415 20250214 115900 28193024450 23250 23300 23350 23250 566
416 20250214 115800 28179841600 23250 23300 23350 23250 1252
417 20250214 115700 28150669850 23350 23350 23350 23300 358
418 20250214 115600 28142325450 23350 23400 23400 23300 288
419 20250214 115500 28135598100 23400 23300 23400 23250 308
420 20250214 115400 28128421650 23300 23350 23350 23250 558
421 20250214 115300 28115422450 23350 23400 23400 23300 100
422 20250214 115200 28113089900 23400 23300 23400 23300 89
423 20250214 115100 28111012950 23400 23300 23400 23300 192
424 20250214 115000 28106537650 23300 23400 23400 23250 297
425 20250214 114900 28099616500 23400 23400 23450 23250 1620
426 20250214 114800 28061814700 23450 23300 23450 23300 4341
427 20250214 114700 27960642550 23300 23300 23350 23250 3205
428 20250214 114600 27885986800 23300 23400 23400 23300 3097
429 20250214 114500 27813664750 23400 23450 23450 23350 311
430 20250214 114400 27806400850 23350 23400 23450 23350 565
431 20250214 114300 27793162500 23400 23400 23400 23350 2145
432 20250214 114200 27742969550 23400 23350 23450 23350 144
433 20250214 114100 27739606150 23350 23300 23450 23300 1135
434 20250214 114000 27713119350 23300 23450 23450 23300 9691
435 20250214 113900 27487172300 23450 23500 23500 23400 991
436 20250214 113800 27463956300 23450 23400 23450 23400 269
437 20250214 113700 27457653250 23400 23350 23400 23350 625
438 20250214 113600 27443053050 23350 23350 23400 23350 890
439 20250214 113500 27422238650 23400 23350 23400 23350 120
440 20250214 113400 27419430900 23350 23350 23400 23350 764
441 20250214 113300 27401591100 23350 23300 23400 23300 1331
442 20250214 113200 27370546250 23350 23350 23400 23300 4507
443 20250214 113100 27265319850 23350 23400 23450 23350 606
444 20250214 113000 27251169050 23450 23450 23500 23350 1042
445 20250214 112900 27226784400 23500 23500 23500 23400 474
446 20250214 112800 27215664250 23450 23500 23600 23400 776
447 20250214 112700 27197434000 23600 23450 23600 23400 1667
448 20250214 112600 27158245050 23500 23500 23500 23450 421
449 20250214 112500 27148372150 23500 23450 23500 23350 3002
450 20250214 112400 27078077750 23500 23500 23550 23450 949
451 20250214 112300 27055785950 23500 23450 23500 23450 1302
452 20250214 112200 27025246000 23500 23550 23550 23450 982
453 20250214 112100 27002152050 23550 23500 23550 23500 321
454 20250214 112000 26994608000 23450 23500 23500 23450 748
455 20250214 111900 26977046250 23500 23450 23500 23400 2634
456 20250214 111800 26915177550 23400 23350 23400 23300 400
457 20250214 111700 26905818800 23300 23400 23400 23300 2609
458 20250214 111600 26844912900 23400 23350 23400 23350 446
459 20250214 111500 26834495250 23350 23350 23400 23350 397
460 20250214 111400 26825216150 23350 23400 23400 23350 412
461 20250214 111300 26815586400 23400 23250 23400 23250 519
462 20250214 111200 26803486650 23250 23300 23300 23250 2271
463 20250214 111100 26750659950 23350 23350 23350 23300 4173
464 20250214 111000 26653343400 23400 23400 23450 23350 1850
465 20250214 110900 26610055600 23400 23450 23450 23400 542
466 20250214 110800 26597371000 23450 23450 23450 23350 1419
467 20250214 110700 26564151150 23450 23400 23500 23400 438
468 20250214 110600 26553897750 23400 23400 23500 23350 437
469 20250214 110500 26543676050 23400 23550 23600 23400 1725
470 20250214 110400 26503118700 23600 23400 23650 23400 6860
471 20250214 110300 26341848100 23450 23350 23450 23300 1100
472 20250214 110200 26316170450 23350 23450 23450 23350 601
473 20250214 110100 26302136700 23450 23400 23450 23350 1015
474 20250214 110000 26278374300 23400 23350 23400 23250 3624
475 20250214 105900 26193936550 23350 23450 23450 23300 7323
476 20250214 105800 26022736050 23400 23450 23500 23400 571
477 20250214 105700 26009344700 23450 23450 23450 23400 792
478 20250214 105600 25990781600 23450 23450 23600 23450 1783
479 20250214 105500 25948959300 23500 23500 23600 23450 2415
480 20250214 105400 25892098900 23550 23600 23650 23450 2815
481 20250214 105300 25825829800 23600 23650 23700 23600 1401
482 20250214 105200 25792740650 23750 23550 23750 23500 2506
483 20250214 105100 25733688000 23500 23450 23550 23450 544
484 20250214 105000 25720914800 23550 23550 23550 23450 557
485 20250214 104900 25707816700 23550 23500 23550 23450 395
486 20250214 104800 25698536400 23500 23500 23500 23450 1738
487 20250214 104700 25657766350 23500 23500 23550 23450 520
488 20250214 104600 25645536900 23550 23500 23550 23450 197
489 20250214 104500 25640906800 23450 23500 23550 23450 566
490 20250214 104400 25627609300 23500 23500 23550 23500 1262
491 20250214 104300 25597950850 23500 23550 23600 23500 1024
492 20250214 104200 25573852700 23550 23550 23650 23500 2959
493 20250214 104100 25504161200 23600 23550 23600 23550 1255
494 20250214 104000 25474601150 23550 23500 23550 23500 623
495 20250214 103900 25459953900 23600 23550 23650 23450 4022
496 20250214 103800 25365353250 23650 23650 23700 23600 1406
497 20250214 103700 25332155100 23650 23550 23650 23550 2014
498 20250214 103600 25284681850 23550 23550 23650 23550 1604
499 20250214 103500 25246869300 23600 23650 23650 23500 4510
500 20250214 103400 25140571950 23650 23700 23900 23600 6674
501 20250214 103300 24982100700 23650 23650 23700 23500 4773
502 20250214 103200 24869469500 23700 23600 23950 23500 9607
503 20250214 103100 24642132000 23500 23300 24350 23300 29940
504 20250214 103000 23928729550 23350 23350 23350 23300 3249
505 20250214 102900 23852956200 23350 23400 23400 23300 3291
506 20250214 102800 23776105350 23400 23200 23400 23200 5841
507 20250214 102700 23640174450 23250 23300 23300 23100 11453
508 20250214 102600 23374678250 23300 23300 23300 23200 9068
509 20250214 102500 23163848200 23300 23300 23300 23200 11182
510 20250214 102400 22904065600 23350 23350 23400 23300 11248
511 20250214 102300 22641563150 23350 23550 23550 23350 9606
512 20250214 102200 22416396300 23500 23550 23550 23500 6475
513 20250214 102100 22264153400 23600 23600 23600 23550 4040
514 20250214 102000 22168959900 23550 23750 23850 23550 19144
515 20250214 101900 21716120800 23850 23800 23850 23750 2463
516 20250214 101800 21657548700 23800 23900 23900 23800 1726
517 20250214 101700 21616451950 23800 23800 23850 23750 4991
518 20250214 101600 21497673050 23800 23850 23850 23800 2175
519 20250214 101500 21445857100 23850 23850 23900 23800 2041
520 20250214 101400 21397178050 23900 23750 23900 23750 1346
521 20250214 101300 21365113150 23700 23950 23950 23700 7401
522 20250214 101200 21188845900 23950 23900 24150 23850 8674
523 20250214 101100 20980703450 23900 23800 23900 23750 2002
524 20250214 101000 20932922900 23750 23950 23950 23750 3650
525 20250214 100900 20846038550 23900 23850 24050 23850 9828
526 20250214 100800 20611050600 23850 23750 23900 23700 2572
527 20250214 100700 20549770700 23800 23650 23850 23550 3361
528 20250214 100600 20470013750 23750 23650 24600 23500 52396
529 20250214 100500 19209340100 23650 23700 23750 23600 1894
530 20250214 100400 19164558400 23750 23700 23800 23650 3587
531 20250214 100300 19079414200 23750 23550 23750 23550 3298
532 20250214 100200 19001532800 23550 23700 23700 23550 7398
533 20250214 100100 18826929400 23700 23650 23750 23600 4827
534 20250214 100000 18712574150 23600 23550 23700 23500 11874
535 20250214 095900 18432425850 23550 23450 23550 23300 29133
536 20250214 095800 17749975000 23400 23500 23550 23400 16284
537 20250214 095700 17368282050 23500 23550 23650 23500 19565
538 20250214 095600 16908036100 23550 23550 23650 23550 9346
539 20250214 095500 16687472900 23600 23650 23700 23550 16244
540 20250214 095400 16304215000 23700 23650 23750 23600 15275
541 20250214 095300 15942657500 23650 23800 23800 23650 14977
542 20250214 095200 15587440400 23750 23800 23800 23700 4569
543 20250214 095100 15478929700 23750 23750 23850 23700 5444
544 20250214 095000 15349578150 23800 23750 23850 23700 8441
545 20250214 094900 15148896200 23750 23800 23850 23750 7177
546 20250214 094800 14978173700 23800 23750 23850 23700 17500
547 20250214 094700 14562308950 23750 23900 23900 23750 19704
548 20250214 094600 14092708300 23900 24000 24050 23900 8378
549 20250214 094500 13891766550 24000 24050 24100 24000 1932
550 20250214 094400 13845321500 24050 24100 24100 24050 1894
551 20250214 094300 13799770550 24050 24000 24050 24000 1797
552 20250214 094200 13756600600 24000 23950 24050 23900 7277
553 20250214 094100 13582160450 23950 24100 24150 23950 14189
554 20250214 094000 13241876500 24200 24150 24200 24100 1478
555 20250214 093900 13206197200 24150 24050 24200 24050 6022
556 20250214 093800 13061142750 24100 24200 24250 24050 6433
557 20250214 093700 12905918900 24250 24150 24300 24100 6675
558 20250214 093600 12744303450 24150 24050 24200 24000 4046
559 20250214 093500 12646702550 24000 24050 24100 23950 12461
560 20250214 093400 12347819650 24050 24050 24050 24000 7600
561 20250214 093300 12165304750 24050 24050 24100 24050 3330
562 20250214 093200 12085174700 24050 24100 24100 24050 5786
563 20250214 093100 11945933900 24100 24250 24300 24100 6332
564 20250214 093000 11792965900 24300 24200 24300 24150 2848
565 20250214 092900 11724016700 24150 24100 24200 24050 3835
566 20250214 092800 11631556300 24100 24150 24200 24050 10768
567 20250214 092700 11371857600 24150 24250 24400 24150 10520
568 20250214 092600 11116563400 24300 24200 24300 24200 3412
569 20250214 092500 11033756750 24250 24250 24350 24200 3688
570 20250214 092400 10944336450 24200 24450 24450 24200 9985
571 20250214 092300 10700851150 24400 24200 24400 24150 8398
572 20250214 092200 10496806350 24200 24150 24300 24150 3356
573 20250214 092100 10415588550 24150 24150 24200 24150 4008
574 20250214 092000 10318745700 24150 24200 24200 24100 6805
575 20250214 091900 10154242700 24200 24300 24400 24200 8086
576 20250214 091800 9957885850 24300 24200 24400 24200 6051
577 20250214 091700 9811140300 24250 24300 24400 24200 6500
578 20250214 091600 9653360100 24250 24400 24450 24250 8159
579 20250214 091500 9454196350 24400 24200 24450 24150 14185
580 20250214 091400 9108645300 24150 24150 24250 24100 8578
581 20250214 091300 8901566650 24150 24100 24200 24050 6292
582 20250214 091200 8750046650 24200 24300 24400 24050 10841
583 20250214 091100 8487771900 24300 24350 24400 24150 10404
584 20250214 091000 8235057050 24300 24150 24350 24050 19268
585 20250214 090900 7770184600 24150 24100 24300 24050 12319
586 20250214 090800 7472790400 24100 24050 24250 24000 23076
587 20250214 090700 6917603200 24050 24200 24400 23950 39230
588 20250214 090600 5973622650 24150 24400 24500 24150 17708
589 20250214 090500 5542215250 24400 24300 24500 24050 38673
590 20250214 090400 4605520300 24300 24350 24450 24250 18409
591 20250214 090300 4157652500 24350 24650 24700 24300 42954
592 20250214 090200 3106157750 24700 24400 24700 24350 34574
593 20250214 090100 2256881350 24400 24550 24650 24300 30606
594 20250214 090000 1508811950 24500 24450 24550 24200 58288