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
008930/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185200,3073236900,28800,28800,28800,28800,2830
20250214,185100,3073236900,28800,28800,28800,28800,0
20250214,185000,3073236900,28800,28800,28800,28800,0
20250214,184900,3073236900,28800,28800,28800,28800,0
20250214,184800,3073236900,28800,28800,28800,28800,0
20250214,184700,3073236900,28800,28800,28800,28800,0
20250214,184600,3073236900,28800,28800,28800,28800,0
20250214,184500,3073236900,28800,28800,28800,28800,0
20250214,184400,3073236900,28800,28800,28800,28800,0
20250214,184300,3073236900,28800,28800,28800,28800,0
20250214,184200,3073236900,28800,28800,28800,28800,0
20250214,184100,3073236900,28800,28800,28800,28800,0
20250214,184000,3073236900,28800,28800,28800,28800,0
20250214,183900,3073236900,28800,28800,28800,28800,0
20250214,183800,3073236900,28800,28800,28800,28800,0
20250214,183700,3073236900,28800,28800,28800,28800,0
20250214,183600,3073236900,28800,28800,28800,28800,0
20250214,183500,3073236900,28800,28800,28800,28800,0
20250214,183400,3073236900,28800,28800,28800,28800,0
20250214,183300,3073236900,28800,28800,28800,28800,0
20250214,183200,3073236900,28800,28800,28800,28800,0
20250214,183100,3073236900,28800,28800,28800,28800,0
20250214,183000,3073236900,28800,28800,28800,28800,0
20250214,182900,3073236900,28800,28800,28800,28800,0
20250214,182800,3073236900,28800,28800,28800,28800,0
20250214,182700,3073236900,28800,28800,28800,28800,0
20250214,182600,3073236900,28800,28800,28800,28800,0
20250214,182500,3073236900,28800,28800,28800,28800,0
20250214,182400,3073236900,28800,28800,28800,28800,0
20250214,182300,3073236900,28800,28800,28800,28800,0
20250214,182200,3073236900,28800,28800,28800,28800,2830
20250214,182100,3073236900,28800,28800,28800,28800,0
20250214,182000,3073236900,28800,28800,28800,28800,0
20250214,181900,3073236900,28800,28800,28800,28800,0
20250214,181800,3073236900,28800,28800,28800,28800,0
20250214,181700,3073236900,28800,28800,28800,28800,0
20250214,181600,3073236900,28800,28800,28800,28800,0
20250214,181500,3073236900,28800,28800,28800,28800,0
20250214,181400,3073236900,28800,28800,28800,28800,0
20250214,181300,3073236900,28800,28800,28800,28800,0
20250214,181200,3073236900,28800,28800,28800,28800,0
20250214,181100,3073236900,28800,28800,28800,28800,0
20250214,181000,3073236900,28800,28800,28800,28800,0
20250214,180900,3073236900,28800,28800,28800,28800,0
20250214,180800,3073236900,28800,28800,28800,28800,0
20250214,180700,3073236900,28800,28800,28800,28800,0
20250214,180600,3073236900,28800,28800,28800,28800,0
20250214,180500,3073236900,28800,28800,28800,28800,0
20250214,180400,3073236900,28800,28800,28800,28800,0
20250214,180300,3073236900,28800,28800,28800,28800,0
20250214,180200,3073236900,28800,28800,28800,28800,0
20250214,180100,3073236900,28800,28800,28800,28800,0
20250214,180000,3073236900,28800,28800,28800,28800,0
20250214,175900,3073236900,28800,28800,28800,28800,0
20250214,175800,3073236900,28800,28800,28800,28800,0
20250214,175700,3073236900,28800,28800,28800,28800,0
20250214,175600,3073236900,28800,28800,28800,28800,0
20250214,175500,3073236900,28800,28800,28800,28800,0
20250214,175400,3073236900,28800,28800,28800,28800,0
20250214,175300,3073236900,28800,28800,28800,28800,0
20250214,175200,3073236900,28800,28800,28800,28800,2830
20250214,175100,3073236900,28800,28800,28800,28800,0
20250214,175000,3073236900,28800,28800,28800,28800,0
20250214,174900,3073236900,28800,28800,28800,28800,0
20250214,174800,3073236900,28800,28800,28800,28800,0
20250214,174700,3073236900,28800,28800,28800,28800,0
20250214,174600,3073236900,28800,28800,28800,28800,0
20250214,174500,3073236900,28800,28800,28800,28800,0
20250214,174400,3073236900,28800,28800,28800,28800,0
20250214,174300,3073236900,28800,28800,28800,28800,0
20250214,174200,3073236900,28800,28800,28800,28800,0
20250214,174100,3073236900,28800,28800,28800,28800,0
20250214,174000,3073236900,28800,28800,28800,28800,0
20250214,173900,3073236900,28800,28800,28800,28800,0
20250214,173800,3073236900,28800,28800,28800,28800,0
20250214,173700,3073236900,28800,28800,28800,28800,0
20250214,173600,3073236900,28800,28800,28800,28800,0
20250214,173500,3073236900,28800,28800,28800,28800,0
20250214,173400,3073236900,28800,28800,28800,28800,0
20250214,173300,3073236900,28800,28800,28800,28800,0
20250214,173200,3073236900,28800,28800,28800,28800,0
20250214,173100,3073236900,28800,28800,28800,28800,0
20250214,173000,3073236900,28800,28800,28800,28800,0
20250214,172900,3073236900,28800,28800,28800,28800,0
20250214,172800,3073236900,28800,28800,28800,28800,0
20250214,172700,3073236900,28800,28800,28800,28800,0
20250214,172600,3073236900,28800,28800,28800,28800,0
20250214,172500,3073236900,28800,28800,28800,28800,0
20250214,172400,3073236900,28800,28800,28800,28800,0
20250214,172300,3073236900,28800,28800,28800,28800,0
20250214,172200,3073236900,28800,28800,28800,28800,2830
20250214,172100,3073236900,28800,28800,28800,28800,0
20250214,172000,3073236900,28800,28800,28800,28800,0
20250214,171900,3073236900,28800,28800,28800,28800,0
20250214,171800,3073236900,28800,28800,28800,28800,0
20250214,171700,3073236900,28800,28800,28800,28800,0
20250214,171600,3073236900,28800,28800,28800,28800,0
20250214,171500,3073236900,28800,28800,28800,28800,0
20250214,171400,3073236900,28800,28800,28800,28800,0
20250214,171300,3073236900,28800,28800,28800,28800,0
20250214,171200,3073236900,28800,28800,28800,28800,0
20250214,171100,3073236900,28800,28800,28800,28800,0
20250214,171000,3073236900,28800,28800,28800,28800,0
20250214,170900,3073236900,28800,28800,28800,28800,0
20250214,170800,3073236900,28800,28800,28800,28800,0
20250214,170700,3073236900,28800,28800,28800,28800,0
20250214,170600,3073236900,28800,28800,28800,28800,0
20250214,170500,3073236900,28800,28800,28800,28800,0
20250214,170400,3073236900,28800,28800,28800,28800,0
20250214,170300,3073236900,28800,28800,28800,28800,0
20250214,170200,3073236900,28800,28800,28800,28800,0
20250214,170100,3073236900,28800,28800,28800,28800,0
20250214,170000,3073236900,28800,28800,28800,28800,0
20250214,165900,3073236900,28800,28800,28800,28800,0
20250214,165800,3073236900,28800,28800,28800,28800,0
20250214,165700,3073236900,28800,28800,28800,28800,0
20250214,165600,3073236900,28800,28800,28800,28800,0
20250214,165500,3073236900,28800,28800,28800,28800,0
20250214,165400,3073236900,28800,28800,28800,28800,0
20250214,165300,3073236900,28800,28800,28800,28800,0
20250214,165200,3073236900,28800,28800,28800,28800,2830
20250214,165100,3073236900,28800,28800,28800,28800,0
20250214,165000,3073236900,28800,28800,28800,28800,0
20250214,164900,3073236900,28800,28800,28800,28800,0
20250214,164800,3073236900,28800,28800,28800,28800,0
20250214,164700,3073236900,28800,28800,28800,28800,0
20250214,164600,3073236900,28800,28800,28800,28800,0
20250214,164500,3073236900,28800,28800,28800,28800,0
20250214,164400,3073236900,28800,28800,28800,28800,0
20250214,164300,3073236900,28800,28800,28800,28800,0
20250214,164200,3073236900,28800,28800,28800,28800,0
20250214,164100,3073236900,28800,28800,28800,28800,0
20250214,164000,3073236900,28800,28800,28800,28800,0
20250214,163900,3073236900,28800,28800,28800,28800,0
20250214,163800,3073236900,28800,28800,28800,28800,0
20250214,163700,3073236900,28800,28800,28800,28800,0
20250214,163600,3073236900,28800,28800,28800,28800,0
20250214,163500,3073236900,28800,28800,28800,28800,0
20250214,163400,3073236900,28800,28800,28800,28800,0
20250214,163300,3073236900,28800,28800,28800,28800,0
20250214,163200,3073236900,28800,28800,28800,28800,0
20250214,163100,3073236900,28800,28800,28800,28800,0
20250214,163000,3073236900,28800,28800,28800,28800,0
20250214,162900,3073236900,28800,28800,28800,28800,0
20250214,162800,3073236900,28800,28800,28800,28800,0
20250214,162700,3073236900,28800,28800,28800,28800,0
20250214,162600,3073236900,28800,28800,28800,28800,0
20250214,162500,3073236900,28800,28800,28800,28800,0
20250214,162400,3073236900,28800,28800,28800,28800,0
20250214,162300,3073236900,28800,28800,28800,28800,0
20250214,162200,3073236900,28800,28800,28800,28800,2830
20250214,162100,3073236900,28800,28800,28800,28800,0
20250214,162000,3073236900,28800,28800,28800,28800,0
20250214,161900,3073236900,28800,28800,28800,28800,0
20250214,161800,3073236900,28800,28800,28800,28800,0
20250214,161700,3073236900,28800,28800,28800,28800,0
20250214,161600,3073236900,28800,28800,28800,28800,0
20250214,161500,3073236900,28800,28800,28800,28800,0
20250214,161400,3073236900,28800,28800,28800,28800,0
20250214,161300,3073236900,28800,28800,28800,28800,0
20250214,161200,3073236900,28800,28800,28800,28800,0
20250214,161100,3073236900,28800,28800,28800,28800,0
20250214,161000,3073236900,28800,28800,28800,28800,0
20250214,160900,3073236900,28800,28800,28800,28800,0
20250214,160800,3073236900,28800,28800,28800,28800,0
20250214,160700,3073236900,28800,28800,28800,28800,0
20250214,160600,3073236900,28800,28800,28800,28800,0
20250214,160500,3073236900,28800,28800,28800,28800,0
20250214,160400,3073236900,28800,28800,28800,28800,0
20250214,160300,3073236900,28800,28800,28800,28800,0
20250214,160200,3073236900,28800,28800,28800,28800,0
20250214,160100,3073236900,28800,28800,28800,28800,0
20250214,160000,3073236900,28800,28800,28800,28800,0
20250214,155900,3073236900,28800,28800,28800,28800,0
20250214,155800,3073236900,28800,28800,28800,28800,0
20250214,155700,3073236900,28800,28800,28800,28800,0
20250214,155600,3073236900,28800,28800,28800,28800,0
20250214,155500,3073236900,28800,28800,28800,28800,0
20250214,155400,3073236900,28800,28800,28800,28800,0
20250214,155300,3073236900,28800,28800,28800,28800,0
20250214,155200,3073236900,28800,28800,28800,28800,2830
20250214,155100,3073236900,28800,28800,28800,28800,0
20250214,155000,3073236900,28800,28800,28800,28800,0
20250214,154900,3073236900,28800,28800,28800,28800,0
20250214,154800,3073236900,28800,28800,28800,28800,0
20250214,154700,3073236900,28800,28800,28800,28800,0
20250214,154600,3073236900,28800,28800,28800,28800,0
20250214,154500,3073236900,28800,28800,28800,28800,0
20250214,154400,3073236900,28800,28800,28800,28800,0
20250214,154300,3073236900,28800,28800,28800,28800,0
20250214,154200,3073236900,28800,28800,28800,28800,0
20250214,154100,3073236900,28800,28800,28800,28800,0
20250214,154000,3073236900,28800,28800,28800,28800,0
20250214,153900,3073236900,28800,28800,28800,28800,0
20250214,153800,3073236900,28800,28800,28800,28800,0
20250214,153700,3073236900,28800,28800,28800,28800,0
20250214,153600,3073236900,28800,28800,28800,28800,0
20250214,153500,3073236900,28800,28800,28800,28800,0
20250214,153400,3073236900,28800,28800,28800,28800,0
20250214,153300,3073236900,28800,28800,28800,28800,0
20250214,153200,3073236900,28800,28800,28800,28800,0
20250214,153100,3073236900,28800,28800,28800,28800,0
20250214,153000,3073236900,28800,28800,28800,28800,2830
20250214,152900,2991732900,28800,28800,28800,28800,0
20250214,152800,2991732900,28800,28800,28800,28800,0
20250214,152700,2991732900,28800,28800,28800,28800,0
20250214,152600,2991732900,28800,28800,28800,28800,0
20250214,152500,2991732900,28800,28800,28800,28800,0
20250214,152400,2991732900,28800,28800,28800,28800,0
20250214,152300,2991732900,28800,28800,28800,28800,0
20250214,152200,2991732900,28800,28800,28800,28800,0
20250214,152100,2991732900,28800,28800,28800,28800,0
20250214,152000,2991732900,28800,28800,28800,28800,0
20250214,151900,2991732900,28800,28700,28800,28700,107
20250214,151800,2988656850,28700,28700,28700,28700,7
20250214,151700,2988455950,28700,28700,28800,28700,331
20250214,151600,2978939800,28700,28700,28750,28700,229
20250214,151500,2972361400,28750,28750,28750,28700,146
20250214,151400,2968164000,28750,28700,28800,28700,1464
20250214,151300,2926134300,28700,28750,28800,28700,1108
20250214,151200,2894290600,28800,28850,28900,28750,14521
20250214,151100,2476077900,28850,28850,28900,28850,84
20250214,151000,2473654300,28850,28850,28900,28800,111
20250214,150900,2470451800,28800,28800,28850,28800,38
20250214,150800,2469357350,28800,28850,28850,28800,59
20250214,150700,2467657600,28850,28850,28850,28800,4
20250214,150600,2467542250,28850,28850,28850,28800,63
20250214,150500,2465725800,28800,28850,28850,28800,83
20250214,150400,2463331350,28850,28850,28850,28850,0
20250214,150300,2463331350,28850,28850,28850,28850,4
20250214,150200,2463215950,28850,28850,28850,28850,97
20250214,150100,2460417500,28850,28800,28850,28800,278
20250214,150000,2452404150,28850,28800,28850,28800,36
20250214,145900,2451365650,28800,28850,28900,28800,208
20250214,145800,2445364850,28850,28850,28850,28850,625
20250214,145700,2427333600,28850,28850,28850,28800,48
20250214,145600,2425949050,28850,28850,28850,28850,192
20250214,145500,2420409850,28900,28900,28900,28900,2
20250214,145400,2420352050,28850,28850,28850,28850,0
20250214,145300,2420352050,28850,28850,28850,28850,25
20250214,145200,2419630800,28850,28850,28850,28850,0
20250214,145100,2419630800,28850,28850,28850,28850,1
20250214,145000,2419601950,28900,28850,28900,28850,6
20250214,144900,2419428800,28850,28850,28850,28850,759
20250214,144800,2397531650,28850,28850,28850,28850,0
20250214,144700,2397531650,28850,28850,28850,28850,221
20250214,144600,2391155800,28850,28900,28900,28850,125
20250214,144500,2387545050,28950,28950,28950,28950,30
20250214,144400,2386676550,28900,28900,28900,28900,5
20250214,144300,2386532050,28950,28900,28950,28900,60
20250214,144200,2384797350,28950,28900,28950,28900,15
20250214,144100,2384363200,28900,28950,28950,28900,23
20250214,144000,2383698450,28950,29000,29000,28950,146
20250214,143900,2379470750,28950,28950,28950,28950,43
20250214,143800,2378225900,28950,28950,28950,28950,10
20250214,143700,2377936400,28950,28900,28950,28900,67
20250214,143600,2375996800,28950,28950,28950,28950,82
20250214,143500,2373622900,28950,28950,28950,28950,67
20250214,143400,2371683250,28950,28950,28950,28950,0
20250214,143300,2371683250,28950,28950,28950,28950,5
20250214,143200,2371538500,28950,28950,28950,28950,51
20250214,143100,2370062050,28950,28950,28950,28950,1
20250214,143000,2370033100,28950,28900,28950,28900,399
20250214,142900,2358499850,28900,28900,28900,28900,165
20250214,142800,2353731350,28900,28950,28950,28900,661
20250214,142700,2334597450,29000,29000,29000,29000,1
20250214,142600,2334568450,29000,29000,29000,29000,35
20250214,142500,2333553450,29000,29000,29000,29000,186
20250214,142400,2328159450,28950,28950,28950,28950,793
20250214,142300,2305202100,28900,28900,28900,28900,5
20250214,142200,2305057600,28900,28900,28900,28900,0
20250214,142100,2305057600,28900,28900,28900,28900,200
20250214,142000,2299277600,28900,28900,28900,28850,220
20250214,141900,2292919950,28900,28850,28900,28850,151
20250214,141800,2288561100,28850,28850,28850,28850,1
20250214,141700,2288532250,28850,28850,28850,28850,33
20250214,141600,2287580200,28850,28850,28850,28850,0
20250214,141500,2287580200,28850,28850,28850,28850,0
20250214,141400,2287580200,28850,28850,28850,28850,71
20250214,141300,2285531850,28950,28900,28950,28900,44
20250214,141200,2284260200,28950,28950,28950,28950,1
20250214,141100,2284231250,28900,28900,28900,28900,0
20250214,141000,2284231250,28900,28900,28900,28900,0
20250214,140900,2284231250,28900,28900,28900,28900,1
20250214,140800,2284202350,28900,28900,28900,28900,0
20250214,140700,2284202350,28900,28900,28900,28900,231
20250214,140600,2277526450,28900,28900,28900,28900,0
20250214,140500,2277526450,28900,28900,28900,28900,1
20250214,140400,2277497550,28900,28900,28900,28900,3
20250214,140300,2277410850,28900,28900,28900,28900,0
20250214,140200,2277410850,28900,28900,28900,28900,655
20250214,140100,2258481350,28900,28900,28900,28900,0
20250214,140000,2258481350,28900,28900,28900,28900,1
20250214,135900,2258452450,28950,28950,28950,28950,80
20250214,135800,2256136450,28900,28900,28900,28900,0
20250214,135700,2256136450,28900,28900,28900,28900,0
20250214,135600,2256136450,28900,28900,28900,28900,0
20250214,135500,2256136450,28900,28900,28900,28900,1
20250214,135400,2256107550,28900,28950,28950,28900,170
20250214,135300,2251192050,28950,28950,28950,28950,1
20250214,135200,2251163100,28950,28950,28950,28950,5
20250214,135100,2251018350,28900,28900,28900,28900,1
20250214,135000,2250989450,28900,28950,28950,28900,104
20250214,134900,2247983700,28900,28950,28950,28900,416
20250214,134800,2235940650,28950,28950,28950,28950,1300
20250214,134700,2198305650,28900,28900,28900,28900,80
20250214,134600,2195993650,28900,28900,28900,28900,2
20250214,134500,2195935850,28900,28900,28900,28900,30
20250214,134400,2195068850,28900,28900,28900,28900,0
20250214,134300,2195068850,28900,28900,28900,28900,1
20250214,134200,2195039950,28900,28900,28900,28900,20
20250214,134100,2194461950,28900,28900,28900,28900,1
20250214,134000,2194433050,28900,28900,28950,28900,253
20250214,133900,2187119850,28950,28950,28950,28950,0
20250214,133800,2187119850,28950,28950,28950,28950,459
20250214,133700,2173831800,29000,29000,29000,28900,185
20250214,133600,2168476050,28950,29000,29000,28950,80
20250214,133500,2166159950,29000,29000,29050,29000,58
20250214,133400,2164477900,29000,28900,29000,28900,1593
20250214,133300,2118312200,28900,28900,28950,28900,367
20250214,133200,2107705800,28850,28900,28900,28850,18
20250214,133100,2107186000,28850,28850,28850,28850,49
20250214,133000,2105772350,28850,28850,28850,28850,0
20250214,132900,2105772350,28850,28850,28850,28850,51
20250214,132800,2104301000,28850,28850,28850,28850,0
20250214,132700,2104301000,28850,28850,28850,28850,2
20250214,132600,2104243300,28850,28850,28850,28850,0
20250214,132500,2104243300,28850,28850,28850,28850,0
20250214,132400,2104243300,28850,28850,28850,28850,0
20250214,132300,2104243300,28850,28850,28850,28850,3
20250214,132200,2104156750,28850,28850,28850,28850,10
20250214,132100,2103868250,28900,28900,28900,28900,0
20250214,132000,2103868250,28900,28900,28900,28900,0
20250214,131900,2103868250,28900,28900,28900,28900,0
20250214,131800,2103868250,28900,28850,28900,28850,4
20250214,131700,2103752700,28900,28900,28900,28900,216
20250214,131600,2097510300,28900,28900,28900,28900,43
20250214,131500,2096267600,28900,28900,28900,28900,1
20250214,131400,2096238700,28900,28850,28900,28850,6
20250214,131300,2096065550,28850,28950,28950,28850,1044
20250214,131200,2065893950,28950,28900,28950,28900,22
20250214,131100,2065257800,28900,28900,28900,28900,0
20250214,131000,2065257800,28900,28900,28900,28900,1
20250214,130900,2065228900,28900,28900,28900,28900,1
20250214,130800,2065200000,28950,29000,29000,28950,586
20250214,130700,2048235250,29000,29000,29000,29000,0
20250214,130600,2048235250,29000,29000,29000,29000,7
20250214,130500,2048032250,28950,28950,28950,28950,44
20250214,130400,2046758450,28950,29000,29000,28950,2
20250214,130300,2046700500,29000,29000,29000,29000,2
20250214,130200,2046642500,28950,29000,29000,28950,7
20250214,130100,2046439750,29000,29000,29000,29000,26
20250214,130000,2045685750,29000,29000,29000,29000,3
20250214,125900,2045598750,29000,29000,29000,28950,111
20250214,125800,2042379800,29000,29000,29000,29000,1
20250214,125700,2042350800,29000,29000,29000,29000,34
20250214,125600,2041364800,29000,29000,29000,29000,133
20250214,125500,2037507800,28950,28950,28950,28900,227
20250214,125400,2030936250,28950,28950,28950,28950,48
20250214,125300,2029546650,28950,28950,28950,28950,0
20250214,125200,2029546650,28950,28950,28950,28950,11
20250214,125100,2029228200,28900,28900,28900,28900,0
20250214,125000,2029228200,28900,28900,28900,28900,1
20250214,124900,2029199300,28950,28900,28950,28900,11
20250214,124800,2028881350,28950,28950,28950,28950,0
20250214,124700,2028881350,28950,28950,28950,28950,101
20250214,124600,2025957400,28950,28900,28950,28900,41
20250214,124500,2024770500,28950,28950,28950,28950,62
20250214,124400,2022975600,28950,28950,28950,28950,245
20250214,124300,2015882850,28950,28950,28950,28900,5
20250214,124200,2015738200,28950,28950,28950,28950,1
20250214,124100,2015709250,28900,28900,28900,28900,29
20250214,124000,2014871150,28950,28950,28950,28950,1
20250214,123900,2014842200,28950,28950,28950,28950,1
20250214,123800,2014813250,28950,28950,28950,28950,0
20250214,123700,2014813250,28950,28950,28950,28950,1
20250214,123600,2014784300,28900,28950,28950,28900,5
20250214,123500,2014639750,28900,28900,28900,28900,0
20250214,123400,2014639750,28900,28950,28950,28900,35
20250214,123300,2013628200,28900,28900,28900,28900,0
20250214,123200,2013628200,28900,28900,28900,28900,115
20250214,123100,2010304700,28950,28900,28950,28900,35
20250214,123000,2009291500,28850,28900,28900,28850,3
20250214,122900,2009204850,28900,28900,28900,28900,392
20250214,122800,1997876050,28900,28900,28900,28900,4
20250214,122700,1997760450,28850,28850,28850,28850,1
20250214,122600,1997731600,28850,28850,28850,28850,3
20250214,122500,1997645050,28900,28900,28900,28900,19
20250214,122400,1997095950,28850,28850,28850,28850,10
20250214,122300,1996807450,28850,28850,28850,28850,20
20250214,122200,1996230450,28850,28850,28850,28850,1
20250214,122100,1996201600,28900,28900,28900,28900,97
20250214,122000,1993398300,28850,28850,28850,28850,0
20250214,121900,1993398300,28850,28850,28850,28850,0
20250214,121800,1993398300,28850,28850,28850,28850,3
20250214,121700,1993311750,28850,28850,28850,28850,9
20250214,121600,1993052100,28850,28850,28850,28850,0
20250214,121500,1993052100,28850,28850,28850,28850,41
20250214,121400,1991869250,28850,28850,28850,28850,0
20250214,121300,1991869250,28850,28850,28850,28850,235
20250214,121200,1985089500,28850,28850,28850,28850,81
20250214,121100,1982752650,28850,28850,28850,28850,5
20250214,121000,1982608400,28850,28850,28850,28850,499
20250214,120900,1968212250,28900,28900,28900,28900,4
20250214,120800,1968096650,28950,28950,28950,28900,40
20250214,120700,1966938700,28950,28950,28950,28950,0
20250214,120600,1966938700,28950,28950,28950,28950,0
20250214,120500,1966938700,28950,28850,28950,28850,252
20250214,120400,1959647650,28850,28900,28900,28850,113
20250214,120300,1956387550,28850,28900,28900,28850,211
20250214,120200,1950300150,28900,28850,28900,28850,9
20250214,120100,1950040450,28900,28900,28900,28900,13
20250214,120000,1949664750,28850,28850,28850,28850,0
20250214,115900,1949664750,28850,28850,28850,28850,1
20250214,115800,1949635900,28850,28850,28900,28850,219
20250214,115700,1943317300,28900,28900,28900,28900,15
20250214,115600,1942883800,28900,28900,28900,28900,11
20250214,115500,1942565900,28900,28800,28900,28800,7
20250214,115400,1942363700,28800,28850,28850,28800,891
20250214,115300,1916677600,28900,28900,28900,28900,1
20250214,115200,1916648700,28900,28900,28900,28900,0
20250214,115100,1916648700,28900,28850,28900,28850,5
20250214,115000,1916504250,28800,28800,28800,28800,2
20250214,114900,1916446650,28900,28800,28900,28800,4
20250214,114800,1916331150,28900,28900,28900,28900,2
20250214,114700,1916273350,28900,28900,28900,28900,3
20250214,114600,1916186650,28850,28900,28900,28850,497
20250214,114500,1901847600,28850,28850,28850,28850,101
20250214,114400,1898933750,28900,28900,28900,28900,0
20250214,114300,1898933750,28900,28900,28900,28900,0
20250214,114200,1898933750,28900,28900,28900,28900,14
20250214,114100,1898529150,28900,28900,28900,28900,1
20250214,114000,1898500250,28950,28950,28950,28850,14
20250214,113900,1898095050,28950,28950,28950,28950,33
20250214,113800,1897139700,28950,28950,28950,28950,57
20250214,113700,1895489550,28850,28850,28850,28850,0
20250214,113600,1895489550,28850,28850,28850,28850,60
20250214,113500,1893758550,28900,28950,28950,28900,63
20250214,113400,1891937500,28950,28950,28950,28950,1
20250214,113300,1891908550,28950,28950,28950,28950,0
20250214,113200,1891908550,28950,28950,28950,28950,0
20250214,113100,1891908550,28950,28950,28950,28950,23
20250214,113000,1891242700,28950,28950,28950,28950,1
20250214,112900,1891213750,28900,28900,28900,28900,0
20250214,112800,1891213750,28900,28900,28900,28900,0
20250214,112700,1891213750,28900,28900,28900,28900,19
20250214,112600,1890664650,28900,28950,28950,28900,22
20250214,112500,1890027800,29000,29000,29000,29000,10
20250214,112400,1889737800,29000,29000,29000,29000,1
20250214,112300,1889708800,28800,29000,29000,28800,4861
20250214,112200,1749593500,29000,29050,29050,29000,2
20250214,112100,1749535450,29050,29050,29050,29050,0
20250214,112000,1749535450,29050,29050,29050,29050,6
20250214,111900,1749361150,29050,29050,29050,29000,105
20250214,111800,1746316050,29000,29000,29000,29000,23
20250214,111700,1745649050,29000,29000,29000,29000,4
20250214,111600,1745533050,29050,29050,29050,29050,0
20250214,111500,1745533050,29050,29050,29050,29050,40
20250214,111400,1744371050,29050,29050,29050,29050,1
20250214,111300,1744342000,29000,28950,29050,28950,43
20250214,111200,1743094850,28950,28950,28950,28950,9
20250214,111100,1742834300,28950,29050,29050,28950,158
20250214,111000,1738253500,29050,29050,29100,29050,143
20250214,110900,1734099100,29000,29050,29050,29000,12
20250214,110800,1733750550,29100,29050,29100,28950,64
20250214,110700,1731892800,29050,29050,29100,29050,830
20250214,110600,1707781150,29050,29050,29050,29050,718
20250214,110500,1686923250,29000,29050,29050,29000,143
20250214,110400,1682774150,29000,29000,29050,29000,79
20250214,110300,1680479300,29000,29000,29000,28950,31
20250214,110200,1679580350,29000,29000,29000,29000,9
20250214,110100,1679319350,29000,29000,29050,29000,1902
20250214,110000,1624160850,28950,28950,28950,28950,19
20250214,105900,1623610800,29000,28950,29000,28950,2
20250214,105800,1623552850,29000,29000,29000,29000,1
20250214,105700,1623523850,28950,28950,28950,28950,20
20250214,105600,1622944850,28950,28950,29000,28950,49
20250214,105500,1621524900,29000,29000,29000,28950,3
20250214,105400,1621437950,29000,29000,29000,28950,55
20250214,105300,1619845500,29000,28950,29000,28950,2
20250214,105200,1619787550,28950,28950,28950,28950,1291
20250214,105100,1582413100,28900,28900,28950,28900,931
20250214,105000,1555490900,28900,28950,28950,28900,7
20250214,104900,1555288350,28900,28950,28950,28900,6
20250214,104800,1555114850,28900,28900,28900,28900,2
20250214,104700,1555057050,28900,28900,28900,28900,100
20250214,104600,1552167050,28900,28850,28900,28850,401
20250214,104500,1540588150,28850,28850,28850,28850,233
20250214,104400,1533866100,28850,28850,28850,28850,181
20250214,104300,1528644250,28850,28900,28900,28850,142
20250214,104200,1524540500,28900,28900,28900,28900,0
20250214,104100,1524540500,28900,28900,28900,28900,100
20250214,104000,1521650500,28850,28850,28850,28850,1
20250214,103900,1521621650,28850,28900,28900,28850,41
20250214,103800,1520438750,28900,28900,28900,28900,41
20250214,103700,1519253850,28900,28850,28900,28850,105
20250214,103600,1516224450,28850,28850,28900,28850,302
20250214,103500,1507511700,28850,28900,28900,28850,33
20250214,103400,1506558100,28900,28850,28900,28850,73
20250214,103300,1504452000,28850,28850,28850,28850,200
20250214,103200,1498682000,28900,28850,28900,28850,164
20250214,103100,1493950400,28900,28900,28900,28900,1285
20250214,103000,1456813900,28950,28900,28950,28900,6
20250214,102900,1456640400,28950,28950,28950,28950,28
20250214,102800,1455829800,28900,28950,28950,28900,25
20250214,102700,1455107250,28950,28950,28950,28950,0
20250214,102600,1455107250,28950,28900,28950,28900,3
20250214,102500,1455020500,28950,28950,28950,28950,2
20250214,102400,1454962600,28950,28950,28950,28900,451
20250214,102300,1441913650,28900,28950,28950,28900,129
20250214,102200,1438179200,28950,28950,28950,28950,14
20250214,102100,1437773900,28900,28950,28950,28900,41
20250214,102000,1436587000,28950,28950,28950,28950,3
20250214,101900,1436500150,28950,28950,28950,28950,12
20250214,101800,1436152750,28900,28950,28950,28900,26
20250214,101700,1435400100,28950,28900,28950,28900,1223
20250214,101600,1400044350,28900,28850,28900,28850,18
20250214,101500,1399524200,28850,28900,28900,28850,122
20250214,101400,1396003900,28900,28900,28900,28900,2
20250214,101300,1395946100,28900,28900,28900,28850,119
20250214,101200,1392511300,28900,28900,28900,28900,10
20250214,101100,1392222300,28900,28850,28900,28850,51
20250214,101000,1390750900,28900,28900,28900,28900,6
20250214,100900,1390577500,28900,28900,28900,28900,0
20250214,100800,1390577500,28900,28850,28900,28850,70
20250214,100700,1388557850,28850,28900,28900,28850,42
20250214,100600,1387345650,28900,28900,28900,28900,45
20250214,100500,1386045150,28850,28900,28900,28850,2
20250214,100400,1385987400,28900,28900,28900,28900,18
20250214,100300,1385467200,28900,28900,28900,28900,2
20250214,100200,1385409400,28900,28900,28950,28900,626
20250214,100100,1367315450,28950,28950,28950,28950,28
20250214,100000,1366504850,28950,28900,28950,28900,35
20250214,095900,1365493300,28900,28900,28900,28900,120
20250214,095800,1362025300,28950,29000,29000,28950,217
20250214,095700,1355743100,29000,29000,29000,28950,443
20250214,095600,1342916150,29000,28950,29000,28950,1555
20250214,095500,1297831150,29000,28900,29000,28900,966
20250214,095400,1269865450,28950,28950,28950,28950,6
20250214,095300,1269691750,28950,28950,28950,28950,12
20250214,095200,1269344350,28950,28800,28950,28800,1077
20250214,095100,1238255750,28800,28750,28800,28750,3500
20250214,095000,1137463650,28700,28650,28700,28650,339
20250214,094900,1127744300,28650,28700,28700,28650,271
20250214,094800,1119978050,28700,28750,28750,28650,1707
20250214,094700,1070945150,28800,28800,28800,28750,348
20250214,094600,1060937950,28750,28800,28800,28750,10
20250214,094500,1060650400,28800,28800,28800,28800,11
20250214,094400,1060333600,28800,28850,28900,28800,700
20250214,094300,1040170250,28900,28850,28900,28850,2
20250214,094200,1040112500,28900,28850,28900,28850,1106
20250214,094100,1008174400,28850,28850,28850,28850,523
20250214,094000,993085850,28850,28850,28850,28850,7
20250214,093900,992883900,28800,28750,28800,28750,231
20250214,093800,986231600,28800,28800,28800,28750,372
20250214,093700,975521050,28800,28750,28800,28750,106
20250214,093600,972472750,28750,28800,28800,28750,75
20250214,093500,970315650,28800,28750,28800,28750,52
20250214,093400,968820450,28850,28800,28850,28750,677
20250214,093300,949331150,28800,28800,28800,28800,402
20250214,093200,937753550,28750,28850,28850,28750,1396
20250214,093100,897521650,28850,28900,28900,28850,950
20250214,093000,870066800,28900,28900,28950,28900,91
20250214,092900,867436800,28950,28950,28950,28950,1
20250214,092800,867407850,28900,28900,28900,28900,259
20250214,092700,859922750,28900,28900,28900,28850,416
20250214,092600,847913600,28900,28950,28950,28850,1076
20250214,092500,816818750,28950,28900,28950,28900,248
20250214,092400,809644850,28900,28950,28950,28900,86
20250214,092300,807159350,28950,28900,28950,28900,328
20250214,092200,797664100,28950,29000,29000,28900,2400
20250214,092100,728190450,28950,29050,29050,28950,832
20250214,092000,704057600,29000,29050,29050,29000,101
20250214,091900,701128550,29050,28950,29050,28950,919
20250214,091800,674469300,28950,28950,28950,28950,88
20250214,091700,671921700,28950,29000,29000,28900,1026
20250214,091600,642219000,28950,29000,29000,28950,108
20250214,091500,639091900,29000,29000,29000,28950,55
20250214,091400,637498450,29000,29000,29050,29000,267
20250214,091300,629755150,29050,29100,29100,29000,123
20250214,091200,626181700,29100,28950,29100,28850,1093
20250214,091100,594492650,28950,28850,28950,28850,228
20250214,091000,587903900,28850,28900,28900,28850,278
20250214,090900,579881100,28950,28850,28950,28850,184
20250214,090800,574569650,28850,28900,28900,28800,832
20250214,090700,550540050,28900,28950,28950,28900,442
20250214,090600,537746150,28950,29050,29050,28950,2264
20250214,090500,472121400,29050,29050,29100,29000,1640
20250214,090400,424487350,29100,29100,29150,29050,2397
20250214,090300,354732850,29100,29050,29100,29000,1333
20250214,090200,316034250,29050,29100,29100,29000,1867
20250214,090100,261794000,29000,29000,29100,28950,3882
20250214,090000,149103700,29050,28900,29100,28900,5147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185200 3073236900 28800 28800 28800 28800 2830
3 20250214 185100 3073236900 28800 28800 28800 28800 0
4 20250214 185000 3073236900 28800 28800 28800 28800 0
5 20250214 184900 3073236900 28800 28800 28800 28800 0
6 20250214 184800 3073236900 28800 28800 28800 28800 0
7 20250214 184700 3073236900 28800 28800 28800 28800 0
8 20250214 184600 3073236900 28800 28800 28800 28800 0
9 20250214 184500 3073236900 28800 28800 28800 28800 0
10 20250214 184400 3073236900 28800 28800 28800 28800 0
11 20250214 184300 3073236900 28800 28800 28800 28800 0
12 20250214 184200 3073236900 28800 28800 28800 28800 0
13 20250214 184100 3073236900 28800 28800 28800 28800 0
14 20250214 184000 3073236900 28800 28800 28800 28800 0
15 20250214 183900 3073236900 28800 28800 28800 28800 0
16 20250214 183800 3073236900 28800 28800 28800 28800 0
17 20250214 183700 3073236900 28800 28800 28800 28800 0
18 20250214 183600 3073236900 28800 28800 28800 28800 0
19 20250214 183500 3073236900 28800 28800 28800 28800 0
20 20250214 183400 3073236900 28800 28800 28800 28800 0
21 20250214 183300 3073236900 28800 28800 28800 28800 0
22 20250214 183200 3073236900 28800 28800 28800 28800 0
23 20250214 183100 3073236900 28800 28800 28800 28800 0
24 20250214 183000 3073236900 28800 28800 28800 28800 0
25 20250214 182900 3073236900 28800 28800 28800 28800 0
26 20250214 182800 3073236900 28800 28800 28800 28800 0
27 20250214 182700 3073236900 28800 28800 28800 28800 0
28 20250214 182600 3073236900 28800 28800 28800 28800 0
29 20250214 182500 3073236900 28800 28800 28800 28800 0
30 20250214 182400 3073236900 28800 28800 28800 28800 0
31 20250214 182300 3073236900 28800 28800 28800 28800 0
32 20250214 182200 3073236900 28800 28800 28800 28800 2830
33 20250214 182100 3073236900 28800 28800 28800 28800 0
34 20250214 182000 3073236900 28800 28800 28800 28800 0
35 20250214 181900 3073236900 28800 28800 28800 28800 0
36 20250214 181800 3073236900 28800 28800 28800 28800 0
37 20250214 181700 3073236900 28800 28800 28800 28800 0
38 20250214 181600 3073236900 28800 28800 28800 28800 0
39 20250214 181500 3073236900 28800 28800 28800 28800 0
40 20250214 181400 3073236900 28800 28800 28800 28800 0
41 20250214 181300 3073236900 28800 28800 28800 28800 0
42 20250214 181200 3073236900 28800 28800 28800 28800 0
43 20250214 181100 3073236900 28800 28800 28800 28800 0
44 20250214 181000 3073236900 28800 28800 28800 28800 0
45 20250214 180900 3073236900 28800 28800 28800 28800 0
46 20250214 180800 3073236900 28800 28800 28800 28800 0
47 20250214 180700 3073236900 28800 28800 28800 28800 0
48 20250214 180600 3073236900 28800 28800 28800 28800 0
49 20250214 180500 3073236900 28800 28800 28800 28800 0
50 20250214 180400 3073236900 28800 28800 28800 28800 0
51 20250214 180300 3073236900 28800 28800 28800 28800 0
52 20250214 180200 3073236900 28800 28800 28800 28800 0
53 20250214 180100 3073236900 28800 28800 28800 28800 0
54 20250214 180000 3073236900 28800 28800 28800 28800 0
55 20250214 175900 3073236900 28800 28800 28800 28800 0
56 20250214 175800 3073236900 28800 28800 28800 28800 0
57 20250214 175700 3073236900 28800 28800 28800 28800 0
58 20250214 175600 3073236900 28800 28800 28800 28800 0
59 20250214 175500 3073236900 28800 28800 28800 28800 0
60 20250214 175400 3073236900 28800 28800 28800 28800 0
61 20250214 175300 3073236900 28800 28800 28800 28800 0
62 20250214 175200 3073236900 28800 28800 28800 28800 2830
63 20250214 175100 3073236900 28800 28800 28800 28800 0
64 20250214 175000 3073236900 28800 28800 28800 28800 0
65 20250214 174900 3073236900 28800 28800 28800 28800 0
66 20250214 174800 3073236900 28800 28800 28800 28800 0
67 20250214 174700 3073236900 28800 28800 28800 28800 0
68 20250214 174600 3073236900 28800 28800 28800 28800 0
69 20250214 174500 3073236900 28800 28800 28800 28800 0
70 20250214 174400 3073236900 28800 28800 28800 28800 0
71 20250214 174300 3073236900 28800 28800 28800 28800 0
72 20250214 174200 3073236900 28800 28800 28800 28800 0
73 20250214 174100 3073236900 28800 28800 28800 28800 0
74 20250214 174000 3073236900 28800 28800 28800 28800 0
75 20250214 173900 3073236900 28800 28800 28800 28800 0
76 20250214 173800 3073236900 28800 28800 28800 28800 0
77 20250214 173700 3073236900 28800 28800 28800 28800 0
78 20250214 173600 3073236900 28800 28800 28800 28800 0
79 20250214 173500 3073236900 28800 28800 28800 28800 0
80 20250214 173400 3073236900 28800 28800 28800 28800 0
81 20250214 173300 3073236900 28800 28800 28800 28800 0
82 20250214 173200 3073236900 28800 28800 28800 28800 0
83 20250214 173100 3073236900 28800 28800 28800 28800 0
84 20250214 173000 3073236900 28800 28800 28800 28800 0
85 20250214 172900 3073236900 28800 28800 28800 28800 0
86 20250214 172800 3073236900 28800 28800 28800 28800 0
87 20250214 172700 3073236900 28800 28800 28800 28800 0
88 20250214 172600 3073236900 28800 28800 28800 28800 0
89 20250214 172500 3073236900 28800 28800 28800 28800 0
90 20250214 172400 3073236900 28800 28800 28800 28800 0
91 20250214 172300 3073236900 28800 28800 28800 28800 0
92 20250214 172200 3073236900 28800 28800 28800 28800 2830
93 20250214 172100 3073236900 28800 28800 28800 28800 0
94 20250214 172000 3073236900 28800 28800 28800 28800 0
95 20250214 171900 3073236900 28800 28800 28800 28800 0
96 20250214 171800 3073236900 28800 28800 28800 28800 0
97 20250214 171700 3073236900 28800 28800 28800 28800 0
98 20250214 171600 3073236900 28800 28800 28800 28800 0
99 20250214 171500 3073236900 28800 28800 28800 28800 0
100 20250214 171400 3073236900 28800 28800 28800 28800 0
101 20250214 171300 3073236900 28800 28800 28800 28800 0
102 20250214 171200 3073236900 28800 28800 28800 28800 0
103 20250214 171100 3073236900 28800 28800 28800 28800 0
104 20250214 171000 3073236900 28800 28800 28800 28800 0
105 20250214 170900 3073236900 28800 28800 28800 28800 0
106 20250214 170800 3073236900 28800 28800 28800 28800 0
107 20250214 170700 3073236900 28800 28800 28800 28800 0
108 20250214 170600 3073236900 28800 28800 28800 28800 0
109 20250214 170500 3073236900 28800 28800 28800 28800 0
110 20250214 170400 3073236900 28800 28800 28800 28800 0
111 20250214 170300 3073236900 28800 28800 28800 28800 0
112 20250214 170200 3073236900 28800 28800 28800 28800 0
113 20250214 170100 3073236900 28800 28800 28800 28800 0
114 20250214 170000 3073236900 28800 28800 28800 28800 0
115 20250214 165900 3073236900 28800 28800 28800 28800 0
116 20250214 165800 3073236900 28800 28800 28800 28800 0
117 20250214 165700 3073236900 28800 28800 28800 28800 0
118 20250214 165600 3073236900 28800 28800 28800 28800 0
119 20250214 165500 3073236900 28800 28800 28800 28800 0
120 20250214 165400 3073236900 28800 28800 28800 28800 0
121 20250214 165300 3073236900 28800 28800 28800 28800 0
122 20250214 165200 3073236900 28800 28800 28800 28800 2830
123 20250214 165100 3073236900 28800 28800 28800 28800 0
124 20250214 165000 3073236900 28800 28800 28800 28800 0
125 20250214 164900 3073236900 28800 28800 28800 28800 0
126 20250214 164800 3073236900 28800 28800 28800 28800 0
127 20250214 164700 3073236900 28800 28800 28800 28800 0
128 20250214 164600 3073236900 28800 28800 28800 28800 0
129 20250214 164500 3073236900 28800 28800 28800 28800 0
130 20250214 164400 3073236900 28800 28800 28800 28800 0
131 20250214 164300 3073236900 28800 28800 28800 28800 0
132 20250214 164200 3073236900 28800 28800 28800 28800 0
133 20250214 164100 3073236900 28800 28800 28800 28800 0
134 20250214 164000 3073236900 28800 28800 28800 28800 0
135 20250214 163900 3073236900 28800 28800 28800 28800 0
136 20250214 163800 3073236900 28800 28800 28800 28800 0
137 20250214 163700 3073236900 28800 28800 28800 28800 0
138 20250214 163600 3073236900 28800 28800 28800 28800 0
139 20250214 163500 3073236900 28800 28800 28800 28800 0
140 20250214 163400 3073236900 28800 28800 28800 28800 0
141 20250214 163300 3073236900 28800 28800 28800 28800 0
142 20250214 163200 3073236900 28800 28800 28800 28800 0
143 20250214 163100 3073236900 28800 28800 28800 28800 0
144 20250214 163000 3073236900 28800 28800 28800 28800 0
145 20250214 162900 3073236900 28800 28800 28800 28800 0
146 20250214 162800 3073236900 28800 28800 28800 28800 0
147 20250214 162700 3073236900 28800 28800 28800 28800 0
148 20250214 162600 3073236900 28800 28800 28800 28800 0
149 20250214 162500 3073236900 28800 28800 28800 28800 0
150 20250214 162400 3073236900 28800 28800 28800 28800 0
151 20250214 162300 3073236900 28800 28800 28800 28800 0
152 20250214 162200 3073236900 28800 28800 28800 28800 2830
153 20250214 162100 3073236900 28800 28800 28800 28800 0
154 20250214 162000 3073236900 28800 28800 28800 28800 0
155 20250214 161900 3073236900 28800 28800 28800 28800 0
156 20250214 161800 3073236900 28800 28800 28800 28800 0
157 20250214 161700 3073236900 28800 28800 28800 28800 0
158 20250214 161600 3073236900 28800 28800 28800 28800 0
159 20250214 161500 3073236900 28800 28800 28800 28800 0
160 20250214 161400 3073236900 28800 28800 28800 28800 0
161 20250214 161300 3073236900 28800 28800 28800 28800 0
162 20250214 161200 3073236900 28800 28800 28800 28800 0
163 20250214 161100 3073236900 28800 28800 28800 28800 0
164 20250214 161000 3073236900 28800 28800 28800 28800 0
165 20250214 160900 3073236900 28800 28800 28800 28800 0
166 20250214 160800 3073236900 28800 28800 28800 28800 0
167 20250214 160700 3073236900 28800 28800 28800 28800 0
168 20250214 160600 3073236900 28800 28800 28800 28800 0
169 20250214 160500 3073236900 28800 28800 28800 28800 0
170 20250214 160400 3073236900 28800 28800 28800 28800 0
171 20250214 160300 3073236900 28800 28800 28800 28800 0
172 20250214 160200 3073236900 28800 28800 28800 28800 0
173 20250214 160100 3073236900 28800 28800 28800 28800 0
174 20250214 160000 3073236900 28800 28800 28800 28800 0
175 20250214 155900 3073236900 28800 28800 28800 28800 0
176 20250214 155800 3073236900 28800 28800 28800 28800 0
177 20250214 155700 3073236900 28800 28800 28800 28800 0
178 20250214 155600 3073236900 28800 28800 28800 28800 0
179 20250214 155500 3073236900 28800 28800 28800 28800 0
180 20250214 155400 3073236900 28800 28800 28800 28800 0
181 20250214 155300 3073236900 28800 28800 28800 28800 0
182 20250214 155200 3073236900 28800 28800 28800 28800 2830
183 20250214 155100 3073236900 28800 28800 28800 28800 0
184 20250214 155000 3073236900 28800 28800 28800 28800 0
185 20250214 154900 3073236900 28800 28800 28800 28800 0
186 20250214 154800 3073236900 28800 28800 28800 28800 0
187 20250214 154700 3073236900 28800 28800 28800 28800 0
188 20250214 154600 3073236900 28800 28800 28800 28800 0
189 20250214 154500 3073236900 28800 28800 28800 28800 0
190 20250214 154400 3073236900 28800 28800 28800 28800 0
191 20250214 154300 3073236900 28800 28800 28800 28800 0
192 20250214 154200 3073236900 28800 28800 28800 28800 0
193 20250214 154100 3073236900 28800 28800 28800 28800 0
194 20250214 154000 3073236900 28800 28800 28800 28800 0
195 20250214 153900 3073236900 28800 28800 28800 28800 0
196 20250214 153800 3073236900 28800 28800 28800 28800 0
197 20250214 153700 3073236900 28800 28800 28800 28800 0
198 20250214 153600 3073236900 28800 28800 28800 28800 0
199 20250214 153500 3073236900 28800 28800 28800 28800 0
200 20250214 153400 3073236900 28800 28800 28800 28800 0
201 20250214 153300 3073236900 28800 28800 28800 28800 0
202 20250214 153200 3073236900 28800 28800 28800 28800 0
203 20250214 153100 3073236900 28800 28800 28800 28800 0
204 20250214 153000 3073236900 28800 28800 28800 28800 2830
205 20250214 152900 2991732900 28800 28800 28800 28800 0
206 20250214 152800 2991732900 28800 28800 28800 28800 0
207 20250214 152700 2991732900 28800 28800 28800 28800 0
208 20250214 152600 2991732900 28800 28800 28800 28800 0
209 20250214 152500 2991732900 28800 28800 28800 28800 0
210 20250214 152400 2991732900 28800 28800 28800 28800 0
211 20250214 152300 2991732900 28800 28800 28800 28800 0
212 20250214 152200 2991732900 28800 28800 28800 28800 0
213 20250214 152100 2991732900 28800 28800 28800 28800 0
214 20250214 152000 2991732900 28800 28800 28800 28800 0
215 20250214 151900 2991732900 28800 28700 28800 28700 107
216 20250214 151800 2988656850 28700 28700 28700 28700 7
217 20250214 151700 2988455950 28700 28700 28800 28700 331
218 20250214 151600 2978939800 28700 28700 28750 28700 229
219 20250214 151500 2972361400 28750 28750 28750 28700 146
220 20250214 151400 2968164000 28750 28700 28800 28700 1464
221 20250214 151300 2926134300 28700 28750 28800 28700 1108
222 20250214 151200 2894290600 28800 28850 28900 28750 14521
223 20250214 151100 2476077900 28850 28850 28900 28850 84
224 20250214 151000 2473654300 28850 28850 28900 28800 111
225 20250214 150900 2470451800 28800 28800 28850 28800 38
226 20250214 150800 2469357350 28800 28850 28850 28800 59
227 20250214 150700 2467657600 28850 28850 28850 28800 4
228 20250214 150600 2467542250 28850 28850 28850 28800 63
229 20250214 150500 2465725800 28800 28850 28850 28800 83
230 20250214 150400 2463331350 28850 28850 28850 28850 0
231 20250214 150300 2463331350 28850 28850 28850 28850 4
232 20250214 150200 2463215950 28850 28850 28850 28850 97
233 20250214 150100 2460417500 28850 28800 28850 28800 278
234 20250214 150000 2452404150 28850 28800 28850 28800 36
235 20250214 145900 2451365650 28800 28850 28900 28800 208
236 20250214 145800 2445364850 28850 28850 28850 28850 625
237 20250214 145700 2427333600 28850 28850 28850 28800 48
238 20250214 145600 2425949050 28850 28850 28850 28850 192
239 20250214 145500 2420409850 28900 28900 28900 28900 2
240 20250214 145400 2420352050 28850 28850 28850 28850 0
241 20250214 145300 2420352050 28850 28850 28850 28850 25
242 20250214 145200 2419630800 28850 28850 28850 28850 0
243 20250214 145100 2419630800 28850 28850 28850 28850 1
244 20250214 145000 2419601950 28900 28850 28900 28850 6
245 20250214 144900 2419428800 28850 28850 28850 28850 759
246 20250214 144800 2397531650 28850 28850 28850 28850 0
247 20250214 144700 2397531650 28850 28850 28850 28850 221
248 20250214 144600 2391155800 28850 28900 28900 28850 125
249 20250214 144500 2387545050 28950 28950 28950 28950 30
250 20250214 144400 2386676550 28900 28900 28900 28900 5
251 20250214 144300 2386532050 28950 28900 28950 28900 60
252 20250214 144200 2384797350 28950 28900 28950 28900 15
253 20250214 144100 2384363200 28900 28950 28950 28900 23
254 20250214 144000 2383698450 28950 29000 29000 28950 146
255 20250214 143900 2379470750 28950 28950 28950 28950 43
256 20250214 143800 2378225900 28950 28950 28950 28950 10
257 20250214 143700 2377936400 28950 28900 28950 28900 67
258 20250214 143600 2375996800 28950 28950 28950 28950 82
259 20250214 143500 2373622900 28950 28950 28950 28950 67
260 20250214 143400 2371683250 28950 28950 28950 28950 0
261 20250214 143300 2371683250 28950 28950 28950 28950 5
262 20250214 143200 2371538500 28950 28950 28950 28950 51
263 20250214 143100 2370062050 28950 28950 28950 28950 1
264 20250214 143000 2370033100 28950 28900 28950 28900 399
265 20250214 142900 2358499850 28900 28900 28900 28900 165
266 20250214 142800 2353731350 28900 28950 28950 28900 661
267 20250214 142700 2334597450 29000 29000 29000 29000 1
268 20250214 142600 2334568450 29000 29000 29000 29000 35
269 20250214 142500 2333553450 29000 29000 29000 29000 186
270 20250214 142400 2328159450 28950 28950 28950 28950 793
271 20250214 142300 2305202100 28900 28900 28900 28900 5
272 20250214 142200 2305057600 28900 28900 28900 28900 0
273 20250214 142100 2305057600 28900 28900 28900 28900 200
274 20250214 142000 2299277600 28900 28900 28900 28850 220
275 20250214 141900 2292919950 28900 28850 28900 28850 151
276 20250214 141800 2288561100 28850 28850 28850 28850 1
277 20250214 141700 2288532250 28850 28850 28850 28850 33
278 20250214 141600 2287580200 28850 28850 28850 28850 0
279 20250214 141500 2287580200 28850 28850 28850 28850 0
280 20250214 141400 2287580200 28850 28850 28850 28850 71
281 20250214 141300 2285531850 28950 28900 28950 28900 44
282 20250214 141200 2284260200 28950 28950 28950 28950 1
283 20250214 141100 2284231250 28900 28900 28900 28900 0
284 20250214 141000 2284231250 28900 28900 28900 28900 0
285 20250214 140900 2284231250 28900 28900 28900 28900 1
286 20250214 140800 2284202350 28900 28900 28900 28900 0
287 20250214 140700 2284202350 28900 28900 28900 28900 231
288 20250214 140600 2277526450 28900 28900 28900 28900 0
289 20250214 140500 2277526450 28900 28900 28900 28900 1
290 20250214 140400 2277497550 28900 28900 28900 28900 3
291 20250214 140300 2277410850 28900 28900 28900 28900 0
292 20250214 140200 2277410850 28900 28900 28900 28900 655
293 20250214 140100 2258481350 28900 28900 28900 28900 0
294 20250214 140000 2258481350 28900 28900 28900 28900 1
295 20250214 135900 2258452450 28950 28950 28950 28950 80
296 20250214 135800 2256136450 28900 28900 28900 28900 0
297 20250214 135700 2256136450 28900 28900 28900 28900 0
298 20250214 135600 2256136450 28900 28900 28900 28900 0
299 20250214 135500 2256136450 28900 28900 28900 28900 1
300 20250214 135400 2256107550 28900 28950 28950 28900 170
301 20250214 135300 2251192050 28950 28950 28950 28950 1
302 20250214 135200 2251163100 28950 28950 28950 28950 5
303 20250214 135100 2251018350 28900 28900 28900 28900 1
304 20250214 135000 2250989450 28900 28950 28950 28900 104
305 20250214 134900 2247983700 28900 28950 28950 28900 416
306 20250214 134800 2235940650 28950 28950 28950 28950 1300
307 20250214 134700 2198305650 28900 28900 28900 28900 80
308 20250214 134600 2195993650 28900 28900 28900 28900 2
309 20250214 134500 2195935850 28900 28900 28900 28900 30
310 20250214 134400 2195068850 28900 28900 28900 28900 0
311 20250214 134300 2195068850 28900 28900 28900 28900 1
312 20250214 134200 2195039950 28900 28900 28900 28900 20
313 20250214 134100 2194461950 28900 28900 28900 28900 1
314 20250214 134000 2194433050 28900 28900 28950 28900 253
315 20250214 133900 2187119850 28950 28950 28950 28950 0
316 20250214 133800 2187119850 28950 28950 28950 28950 459
317 20250214 133700 2173831800 29000 29000 29000 28900 185
318 20250214 133600 2168476050 28950 29000 29000 28950 80
319 20250214 133500 2166159950 29000 29000 29050 29000 58
320 20250214 133400 2164477900 29000 28900 29000 28900 1593
321 20250214 133300 2118312200 28900 28900 28950 28900 367
322 20250214 133200 2107705800 28850 28900 28900 28850 18
323 20250214 133100 2107186000 28850 28850 28850 28850 49
324 20250214 133000 2105772350 28850 28850 28850 28850 0
325 20250214 132900 2105772350 28850 28850 28850 28850 51
326 20250214 132800 2104301000 28850 28850 28850 28850 0
327 20250214 132700 2104301000 28850 28850 28850 28850 2
328 20250214 132600 2104243300 28850 28850 28850 28850 0
329 20250214 132500 2104243300 28850 28850 28850 28850 0
330 20250214 132400 2104243300 28850 28850 28850 28850 0
331 20250214 132300 2104243300 28850 28850 28850 28850 3
332 20250214 132200 2104156750 28850 28850 28850 28850 10
333 20250214 132100 2103868250 28900 28900 28900 28900 0
334 20250214 132000 2103868250 28900 28900 28900 28900 0
335 20250214 131900 2103868250 28900 28900 28900 28900 0
336 20250214 131800 2103868250 28900 28850 28900 28850 4
337 20250214 131700 2103752700 28900 28900 28900 28900 216
338 20250214 131600 2097510300 28900 28900 28900 28900 43
339 20250214 131500 2096267600 28900 28900 28900 28900 1
340 20250214 131400 2096238700 28900 28850 28900 28850 6
341 20250214 131300 2096065550 28850 28950 28950 28850 1044
342 20250214 131200 2065893950 28950 28900 28950 28900 22
343 20250214 131100 2065257800 28900 28900 28900 28900 0
344 20250214 131000 2065257800 28900 28900 28900 28900 1
345 20250214 130900 2065228900 28900 28900 28900 28900 1
346 20250214 130800 2065200000 28950 29000 29000 28950 586
347 20250214 130700 2048235250 29000 29000 29000 29000 0
348 20250214 130600 2048235250 29000 29000 29000 29000 7
349 20250214 130500 2048032250 28950 28950 28950 28950 44
350 20250214 130400 2046758450 28950 29000 29000 28950 2
351 20250214 130300 2046700500 29000 29000 29000 29000 2
352 20250214 130200 2046642500 28950 29000 29000 28950 7
353 20250214 130100 2046439750 29000 29000 29000 29000 26
354 20250214 130000 2045685750 29000 29000 29000 29000 3
355 20250214 125900 2045598750 29000 29000 29000 28950 111
356 20250214 125800 2042379800 29000 29000 29000 29000 1
357 20250214 125700 2042350800 29000 29000 29000 29000 34
358 20250214 125600 2041364800 29000 29000 29000 29000 133
359 20250214 125500 2037507800 28950 28950 28950 28900 227
360 20250214 125400 2030936250 28950 28950 28950 28950 48
361 20250214 125300 2029546650 28950 28950 28950 28950 0
362 20250214 125200 2029546650 28950 28950 28950 28950 11
363 20250214 125100 2029228200 28900 28900 28900 28900 0
364 20250214 125000 2029228200 28900 28900 28900 28900 1
365 20250214 124900 2029199300 28950 28900 28950 28900 11
366 20250214 124800 2028881350 28950 28950 28950 28950 0
367 20250214 124700 2028881350 28950 28950 28950 28950 101
368 20250214 124600 2025957400 28950 28900 28950 28900 41
369 20250214 124500 2024770500 28950 28950 28950 28950 62
370 20250214 124400 2022975600 28950 28950 28950 28950 245
371 20250214 124300 2015882850 28950 28950 28950 28900 5
372 20250214 124200 2015738200 28950 28950 28950 28950 1
373 20250214 124100 2015709250 28900 28900 28900 28900 29
374 20250214 124000 2014871150 28950 28950 28950 28950 1
375 20250214 123900 2014842200 28950 28950 28950 28950 1
376 20250214 123800 2014813250 28950 28950 28950 28950 0
377 20250214 123700 2014813250 28950 28950 28950 28950 1
378 20250214 123600 2014784300 28900 28950 28950 28900 5
379 20250214 123500 2014639750 28900 28900 28900 28900 0
380 20250214 123400 2014639750 28900 28950 28950 28900 35
381 20250214 123300 2013628200 28900 28900 28900 28900 0
382 20250214 123200 2013628200 28900 28900 28900 28900 115
383 20250214 123100 2010304700 28950 28900 28950 28900 35
384 20250214 123000 2009291500 28850 28900 28900 28850 3
385 20250214 122900 2009204850 28900 28900 28900 28900 392
386 20250214 122800 1997876050 28900 28900 28900 28900 4
387 20250214 122700 1997760450 28850 28850 28850 28850 1
388 20250214 122600 1997731600 28850 28850 28850 28850 3
389 20250214 122500 1997645050 28900 28900 28900 28900 19
390 20250214 122400 1997095950 28850 28850 28850 28850 10
391 20250214 122300 1996807450 28850 28850 28850 28850 20
392 20250214 122200 1996230450 28850 28850 28850 28850 1
393 20250214 122100 1996201600 28900 28900 28900 28900 97
394 20250214 122000 1993398300 28850 28850 28850 28850 0
395 20250214 121900 1993398300 28850 28850 28850 28850 0
396 20250214 121800 1993398300 28850 28850 28850 28850 3
397 20250214 121700 1993311750 28850 28850 28850 28850 9
398 20250214 121600 1993052100 28850 28850 28850 28850 0
399 20250214 121500 1993052100 28850 28850 28850 28850 41
400 20250214 121400 1991869250 28850 28850 28850 28850 0
401 20250214 121300 1991869250 28850 28850 28850 28850 235
402 20250214 121200 1985089500 28850 28850 28850 28850 81
403 20250214 121100 1982752650 28850 28850 28850 28850 5
404 20250214 121000 1982608400 28850 28850 28850 28850 499
405 20250214 120900 1968212250 28900 28900 28900 28900 4
406 20250214 120800 1968096650 28950 28950 28950 28900 40
407 20250214 120700 1966938700 28950 28950 28950 28950 0
408 20250214 120600 1966938700 28950 28950 28950 28950 0
409 20250214 120500 1966938700 28950 28850 28950 28850 252
410 20250214 120400 1959647650 28850 28900 28900 28850 113
411 20250214 120300 1956387550 28850 28900 28900 28850 211
412 20250214 120200 1950300150 28900 28850 28900 28850 9
413 20250214 120100 1950040450 28900 28900 28900 28900 13
414 20250214 120000 1949664750 28850 28850 28850 28850 0
415 20250214 115900 1949664750 28850 28850 28850 28850 1
416 20250214 115800 1949635900 28850 28850 28900 28850 219
417 20250214 115700 1943317300 28900 28900 28900 28900 15
418 20250214 115600 1942883800 28900 28900 28900 28900 11
419 20250214 115500 1942565900 28900 28800 28900 28800 7
420 20250214 115400 1942363700 28800 28850 28850 28800 891
421 20250214 115300 1916677600 28900 28900 28900 28900 1
422 20250214 115200 1916648700 28900 28900 28900 28900 0
423 20250214 115100 1916648700 28900 28850 28900 28850 5
424 20250214 115000 1916504250 28800 28800 28800 28800 2
425 20250214 114900 1916446650 28900 28800 28900 28800 4
426 20250214 114800 1916331150 28900 28900 28900 28900 2
427 20250214 114700 1916273350 28900 28900 28900 28900 3
428 20250214 114600 1916186650 28850 28900 28900 28850 497
429 20250214 114500 1901847600 28850 28850 28850 28850 101
430 20250214 114400 1898933750 28900 28900 28900 28900 0
431 20250214 114300 1898933750 28900 28900 28900 28900 0
432 20250214 114200 1898933750 28900 28900 28900 28900 14
433 20250214 114100 1898529150 28900 28900 28900 28900 1
434 20250214 114000 1898500250 28950 28950 28950 28850 14
435 20250214 113900 1898095050 28950 28950 28950 28950 33
436 20250214 113800 1897139700 28950 28950 28950 28950 57
437 20250214 113700 1895489550 28850 28850 28850 28850 0
438 20250214 113600 1895489550 28850 28850 28850 28850 60
439 20250214 113500 1893758550 28900 28950 28950 28900 63
440 20250214 113400 1891937500 28950 28950 28950 28950 1
441 20250214 113300 1891908550 28950 28950 28950 28950 0
442 20250214 113200 1891908550 28950 28950 28950 28950 0
443 20250214 113100 1891908550 28950 28950 28950 28950 23
444 20250214 113000 1891242700 28950 28950 28950 28950 1
445 20250214 112900 1891213750 28900 28900 28900 28900 0
446 20250214 112800 1891213750 28900 28900 28900 28900 0
447 20250214 112700 1891213750 28900 28900 28900 28900 19
448 20250214 112600 1890664650 28900 28950 28950 28900 22
449 20250214 112500 1890027800 29000 29000 29000 29000 10
450 20250214 112400 1889737800 29000 29000 29000 29000 1
451 20250214 112300 1889708800 28800 29000 29000 28800 4861
452 20250214 112200 1749593500 29000 29050 29050 29000 2
453 20250214 112100 1749535450 29050 29050 29050 29050 0
454 20250214 112000 1749535450 29050 29050 29050 29050 6
455 20250214 111900 1749361150 29050 29050 29050 29000 105
456 20250214 111800 1746316050 29000 29000 29000 29000 23
457 20250214 111700 1745649050 29000 29000 29000 29000 4
458 20250214 111600 1745533050 29050 29050 29050 29050 0
459 20250214 111500 1745533050 29050 29050 29050 29050 40
460 20250214 111400 1744371050 29050 29050 29050 29050 1
461 20250214 111300 1744342000 29000 28950 29050 28950 43
462 20250214 111200 1743094850 28950 28950 28950 28950 9
463 20250214 111100 1742834300 28950 29050 29050 28950 158
464 20250214 111000 1738253500 29050 29050 29100 29050 143
465 20250214 110900 1734099100 29000 29050 29050 29000 12
466 20250214 110800 1733750550 29100 29050 29100 28950 64
467 20250214 110700 1731892800 29050 29050 29100 29050 830
468 20250214 110600 1707781150 29050 29050 29050 29050 718
469 20250214 110500 1686923250 29000 29050 29050 29000 143
470 20250214 110400 1682774150 29000 29000 29050 29000 79
471 20250214 110300 1680479300 29000 29000 29000 28950 31
472 20250214 110200 1679580350 29000 29000 29000 29000 9
473 20250214 110100 1679319350 29000 29000 29050 29000 1902
474 20250214 110000 1624160850 28950 28950 28950 28950 19
475 20250214 105900 1623610800 29000 28950 29000 28950 2
476 20250214 105800 1623552850 29000 29000 29000 29000 1
477 20250214 105700 1623523850 28950 28950 28950 28950 20
478 20250214 105600 1622944850 28950 28950 29000 28950 49
479 20250214 105500 1621524900 29000 29000 29000 28950 3
480 20250214 105400 1621437950 29000 29000 29000 28950 55
481 20250214 105300 1619845500 29000 28950 29000 28950 2
482 20250214 105200 1619787550 28950 28950 28950 28950 1291
483 20250214 105100 1582413100 28900 28900 28950 28900 931
484 20250214 105000 1555490900 28900 28950 28950 28900 7
485 20250214 104900 1555288350 28900 28950 28950 28900 6
486 20250214 104800 1555114850 28900 28900 28900 28900 2
487 20250214 104700 1555057050 28900 28900 28900 28900 100
488 20250214 104600 1552167050 28900 28850 28900 28850 401
489 20250214 104500 1540588150 28850 28850 28850 28850 233
490 20250214 104400 1533866100 28850 28850 28850 28850 181
491 20250214 104300 1528644250 28850 28900 28900 28850 142
492 20250214 104200 1524540500 28900 28900 28900 28900 0
493 20250214 104100 1524540500 28900 28900 28900 28900 100
494 20250214 104000 1521650500 28850 28850 28850 28850 1
495 20250214 103900 1521621650 28850 28900 28900 28850 41
496 20250214 103800 1520438750 28900 28900 28900 28900 41
497 20250214 103700 1519253850 28900 28850 28900 28850 105
498 20250214 103600 1516224450 28850 28850 28900 28850 302
499 20250214 103500 1507511700 28850 28900 28900 28850 33
500 20250214 103400 1506558100 28900 28850 28900 28850 73
501 20250214 103300 1504452000 28850 28850 28850 28850 200
502 20250214 103200 1498682000 28900 28850 28900 28850 164
503 20250214 103100 1493950400 28900 28900 28900 28900 1285
504 20250214 103000 1456813900 28950 28900 28950 28900 6
505 20250214 102900 1456640400 28950 28950 28950 28950 28
506 20250214 102800 1455829800 28900 28950 28950 28900 25
507 20250214 102700 1455107250 28950 28950 28950 28950 0
508 20250214 102600 1455107250 28950 28900 28950 28900 3
509 20250214 102500 1455020500 28950 28950 28950 28950 2
510 20250214 102400 1454962600 28950 28950 28950 28900 451
511 20250214 102300 1441913650 28900 28950 28950 28900 129
512 20250214 102200 1438179200 28950 28950 28950 28950 14
513 20250214 102100 1437773900 28900 28950 28950 28900 41
514 20250214 102000 1436587000 28950 28950 28950 28950 3
515 20250214 101900 1436500150 28950 28950 28950 28950 12
516 20250214 101800 1436152750 28900 28950 28950 28900 26
517 20250214 101700 1435400100 28950 28900 28950 28900 1223
518 20250214 101600 1400044350 28900 28850 28900 28850 18
519 20250214 101500 1399524200 28850 28900 28900 28850 122
520 20250214 101400 1396003900 28900 28900 28900 28900 2
521 20250214 101300 1395946100 28900 28900 28900 28850 119
522 20250214 101200 1392511300 28900 28900 28900 28900 10
523 20250214 101100 1392222300 28900 28850 28900 28850 51
524 20250214 101000 1390750900 28900 28900 28900 28900 6
525 20250214 100900 1390577500 28900 28900 28900 28900 0
526 20250214 100800 1390577500 28900 28850 28900 28850 70
527 20250214 100700 1388557850 28850 28900 28900 28850 42
528 20250214 100600 1387345650 28900 28900 28900 28900 45
529 20250214 100500 1386045150 28850 28900 28900 28850 2
530 20250214 100400 1385987400 28900 28900 28900 28900 18
531 20250214 100300 1385467200 28900 28900 28900 28900 2
532 20250214 100200 1385409400 28900 28900 28950 28900 626
533 20250214 100100 1367315450 28950 28950 28950 28950 28
534 20250214 100000 1366504850 28950 28900 28950 28900 35
535 20250214 095900 1365493300 28900 28900 28900 28900 120
536 20250214 095800 1362025300 28950 29000 29000 28950 217
537 20250214 095700 1355743100 29000 29000 29000 28950 443
538 20250214 095600 1342916150 29000 28950 29000 28950 1555
539 20250214 095500 1297831150 29000 28900 29000 28900 966
540 20250214 095400 1269865450 28950 28950 28950 28950 6
541 20250214 095300 1269691750 28950 28950 28950 28950 12
542 20250214 095200 1269344350 28950 28800 28950 28800 1077
543 20250214 095100 1238255750 28800 28750 28800 28750 3500
544 20250214 095000 1137463650 28700 28650 28700 28650 339
545 20250214 094900 1127744300 28650 28700 28700 28650 271
546 20250214 094800 1119978050 28700 28750 28750 28650 1707
547 20250214 094700 1070945150 28800 28800 28800 28750 348
548 20250214 094600 1060937950 28750 28800 28800 28750 10
549 20250214 094500 1060650400 28800 28800 28800 28800 11
550 20250214 094400 1060333600 28800 28850 28900 28800 700
551 20250214 094300 1040170250 28900 28850 28900 28850 2
552 20250214 094200 1040112500 28900 28850 28900 28850 1106
553 20250214 094100 1008174400 28850 28850 28850 28850 523
554 20250214 094000 993085850 28850 28850 28850 28850 7
555 20250214 093900 992883900 28800 28750 28800 28750 231
556 20250214 093800 986231600 28800 28800 28800 28750 372
557 20250214 093700 975521050 28800 28750 28800 28750 106
558 20250214 093600 972472750 28750 28800 28800 28750 75
559 20250214 093500 970315650 28800 28750 28800 28750 52
560 20250214 093400 968820450 28850 28800 28850 28750 677
561 20250214 093300 949331150 28800 28800 28800 28800 402
562 20250214 093200 937753550 28750 28850 28850 28750 1396
563 20250214 093100 897521650 28850 28900 28900 28850 950
564 20250214 093000 870066800 28900 28900 28950 28900 91
565 20250214 092900 867436800 28950 28950 28950 28950 1
566 20250214 092800 867407850 28900 28900 28900 28900 259
567 20250214 092700 859922750 28900 28900 28900 28850 416
568 20250214 092600 847913600 28900 28950 28950 28850 1076
569 20250214 092500 816818750 28950 28900 28950 28900 248
570 20250214 092400 809644850 28900 28950 28950 28900 86
571 20250214 092300 807159350 28950 28900 28950 28900 328
572 20250214 092200 797664100 28950 29000 29000 28900 2400
573 20250214 092100 728190450 28950 29050 29050 28950 832
574 20250214 092000 704057600 29000 29050 29050 29000 101
575 20250214 091900 701128550 29050 28950 29050 28950 919
576 20250214 091800 674469300 28950 28950 28950 28950 88
577 20250214 091700 671921700 28950 29000 29000 28900 1026
578 20250214 091600 642219000 28950 29000 29000 28950 108
579 20250214 091500 639091900 29000 29000 29000 28950 55
580 20250214 091400 637498450 29000 29000 29050 29000 267
581 20250214 091300 629755150 29050 29100 29100 29000 123
582 20250214 091200 626181700 29100 28950 29100 28850 1093
583 20250214 091100 594492650 28950 28850 28950 28850 228
584 20250214 091000 587903900 28850 28900 28900 28850 278
585 20250214 090900 579881100 28950 28850 28950 28850 184
586 20250214 090800 574569650 28850 28900 28900 28800 832
587 20250214 090700 550540050 28900 28950 28950 28900 442
588 20250214 090600 537746150 28950 29050 29050 28950 2264
589 20250214 090500 472121400 29050 29050 29100 29000 1640
590 20250214 090400 424487350 29100 29100 29150 29050 2397
591 20250214 090300 354732850 29100 29050 29100 29000 1333
592 20250214 090200 316034250 29050 29100 29100 29000 1867
593 20250214 090100 261794000 29000 29000 29100 28950 3882
594 20250214 090000 149103700 29050 28900 29100 28900 5147