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

596
009540/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185400,83488536000,225500,225500,225500,225500,13460
20250214,185300,83488536000,225500,225500,225500,225500,0
20250214,185200,83488536000,225500,225500,225500,225500,0
20250214,185100,83488536000,225500,225500,225500,225500,0
20250214,185000,83488536000,225500,225500,225500,225500,0
20250214,184900,83488536000,225500,225500,225500,225500,0
20250214,184800,83488536000,225500,225500,225500,225500,0
20250214,184700,83488536000,225500,225500,225500,225500,0
20250214,184600,83488536000,225500,225500,225500,225500,0
20250214,184500,83488536000,225500,225500,225500,225500,0
20250214,184400,83488536000,225500,225500,225500,225500,0
20250214,184300,83488536000,225500,225500,225500,225500,0
20250214,184200,83488536000,225500,225500,225500,225500,0
20250214,184100,83488536000,225500,225500,225500,225500,0
20250214,184000,83488536000,225500,225500,225500,225500,0
20250214,183900,83488536000,225500,225500,225500,225500,0
20250214,183800,83488536000,225500,225500,225500,225500,0
20250214,183700,83488536000,225500,225500,225500,225500,0
20250214,183600,83488536000,225500,225500,225500,225500,0
20250214,183500,83488536000,225500,225500,225500,225500,0
20250214,183400,83488536000,225500,225500,225500,225500,0
20250214,183300,83488536000,225500,225500,225500,225500,0
20250214,183200,83488536000,225500,225500,225500,225500,0
20250214,183100,83488536000,225500,225500,225500,225500,0
20250214,183000,83488536000,225500,225500,225500,225500,0
20250214,182900,83488536000,225500,225500,225500,225500,0
20250214,182800,83488536000,225500,225500,225500,225500,0
20250214,182700,83488536000,225500,225500,225500,225500,0
20250214,182600,83488536000,225500,225500,225500,225500,0
20250214,182500,83488536000,225500,225500,225500,225500,0
20250214,182400,83488536000,225500,225500,225500,225500,13460
20250214,182300,83488536000,225500,225500,225500,225500,0
20250214,182200,83488536000,225500,225500,225500,225500,0
20250214,182100,83488536000,225500,225500,225500,225500,0
20250214,182000,83488536000,225500,225500,225500,225500,0
20250214,181900,83488536000,225500,225500,225500,225500,0
20250214,181800,83488536000,225500,225500,225500,225500,0
20250214,181700,83488536000,225500,225500,225500,225500,0
20250214,181600,83488536000,225500,225500,225500,225500,0
20250214,181500,83488536000,225500,225500,225500,225500,0
20250214,181400,83488536000,225500,225500,225500,225500,0
20250214,181300,83488536000,225500,225500,225500,225500,0
20250214,181200,83488536000,225500,225500,225500,225500,0
20250214,181100,83488536000,225500,225500,225500,225500,0
20250214,181000,83488536000,225500,225500,225500,225500,0
20250214,180900,83488536000,225500,225500,225500,225500,0
20250214,180800,83488536000,225500,225500,225500,225500,0
20250214,180700,83488536000,225500,225500,225500,225500,0
20250214,180600,83488536000,225500,225500,225500,225500,0
20250214,180500,83488536000,225500,225500,225500,225500,0
20250214,180400,83488536000,225500,225500,225500,225500,0
20250214,180300,83488536000,225500,225500,225500,225500,0
20250214,180200,83488536000,225500,225500,225500,225500,0
20250214,180100,83488536000,225500,225500,225500,225500,0
20250214,180000,83488536000,225500,225500,225500,225500,0
20250214,175900,83488536000,225500,225500,225500,225500,0
20250214,175800,83488536000,225500,225500,225500,225500,0
20250214,175700,83488536000,225500,225500,225500,225500,0
20250214,175600,83488536000,225500,225500,225500,225500,0
20250214,175500,83488536000,225500,225500,225500,225500,0
20250214,175400,83488536000,225500,225500,225500,225500,13460
20250214,175300,83488536000,225500,225500,225500,225500,0
20250214,175200,83488536000,225500,225500,225500,225500,0
20250214,175100,83488536000,225500,225500,225500,225500,0
20250214,175000,83488536000,225500,225500,225500,225500,0
20250214,174900,83488536000,225500,225500,225500,225500,0
20250214,174800,83488536000,225500,225500,225500,225500,0
20250214,174700,83488536000,225500,225500,225500,225500,0
20250214,174600,83488536000,225500,225500,225500,225500,0
20250214,174500,83488536000,225500,225500,225500,225500,0
20250214,174400,83488536000,225500,225500,225500,225500,0
20250214,174300,83488536000,225500,225500,225500,225500,0
20250214,174200,83488536000,225500,225500,225500,225500,0
20250214,174100,83488536000,225500,225500,225500,225500,0
20250214,174000,83488536000,225500,225500,225500,225500,0
20250214,173900,83488536000,225500,225500,225500,225500,0
20250214,173800,83488536000,225500,225500,225500,225500,0
20250214,173700,83488536000,225500,225500,225500,225500,0
20250214,173600,83488536000,225500,225500,225500,225500,0
20250214,173500,83488536000,225500,225500,225500,225500,0
20250214,173400,83488536000,225500,225500,225500,225500,0
20250214,173300,83488536000,225500,225500,225500,225500,0
20250214,173200,83488536000,225500,225500,225500,225500,0
20250214,173100,83488536000,225500,225500,225500,225500,0
20250214,173000,83488536000,225500,225500,225500,225500,0
20250214,172900,83488536000,225500,225500,225500,225500,0
20250214,172800,83488536000,225500,225500,225500,225500,0
20250214,172700,83488536000,225500,225500,225500,225500,0
20250214,172600,83488536000,225500,225500,225500,225500,0
20250214,172500,83488536000,225500,225500,225500,225500,0
20250214,172400,83488536000,225500,225500,225500,225500,13460
20250214,172300,83488536000,225500,225500,225500,225500,0
20250214,172200,83488536000,225500,225500,225500,225500,0
20250214,172100,83488536000,225500,225500,225500,225500,0
20250214,172000,83488536000,225500,225500,225500,225500,0
20250214,171900,83488536000,225500,225500,225500,225500,0
20250214,171800,83488536000,225500,225500,225500,225500,0
20250214,171700,83488536000,225500,225500,225500,225500,0
20250214,171600,83488536000,225500,225500,225500,225500,0
20250214,171500,83488536000,225500,225500,225500,225500,0
20250214,171400,83488536000,225500,225500,225500,225500,0
20250214,171300,83488536000,225500,225500,225500,225500,0
20250214,171200,83488536000,225500,225500,225500,225500,0
20250214,171100,83488536000,225500,225500,225500,225500,0
20250214,171000,83488536000,225500,225500,225500,225500,0
20250214,170900,83488536000,225500,225500,225500,225500,0
20250214,170800,83488536000,225500,225500,225500,225500,0
20250214,170700,83488536000,225500,225500,225500,225500,0
20250214,170600,83488536000,225500,225500,225500,225500,0
20250214,170500,83488536000,225500,225500,225500,225500,0
20250214,170400,83488536000,225500,225500,225500,225500,0
20250214,170300,83488536000,225500,225500,225500,225500,0
20250214,170200,83488536000,225500,225500,225500,225500,0
20250214,170100,83488536000,225500,225500,225500,225500,0
20250214,170000,83488536000,225500,225500,225500,225500,0
20250214,165900,83488536000,225500,225500,225500,225500,0
20250214,165800,83488536000,225500,225500,225500,225500,0
20250214,165700,83488536000,225500,225500,225500,225500,0
20250214,165600,83488536000,225500,225500,225500,225500,0
20250214,165500,83488536000,225500,225500,225500,225500,0
20250214,165400,83488536000,225500,225500,225500,225500,13460
20250214,165300,83488536000,225500,225500,225500,225500,0
20250214,165200,83488536000,225500,225500,225500,225500,0
20250214,165100,83488536000,225500,225500,225500,225500,0
20250214,165000,83488536000,225500,225500,225500,225500,0
20250214,164900,83488536000,225500,225500,225500,225500,0
20250214,164800,83488536000,225500,225500,225500,225500,0
20250214,164700,83488536000,225500,225500,225500,225500,0
20250214,164600,83488536000,225500,225500,225500,225500,0
20250214,164500,83488536000,225500,225500,225500,225500,0
20250214,164400,83488536000,225500,225500,225500,225500,0
20250214,164300,83488536000,225500,225500,225500,225500,0
20250214,164200,83488536000,225500,225500,225500,225500,0
20250214,164100,83488536000,225500,225500,225500,225500,0
20250214,164000,83488536000,225500,225500,225500,225500,0
20250214,163900,83488536000,225500,225500,225500,225500,0
20250214,163800,83488536000,225500,225500,225500,225500,0
20250214,163700,83488536000,225500,225500,225500,225500,0
20250214,163600,83488536000,225500,225500,225500,225500,0
20250214,163500,83488536000,225500,225500,225500,225500,0
20250214,163400,83488536000,225500,225500,225500,225500,0
20250214,163300,83488536000,225500,225500,225500,225500,0
20250214,163200,83488536000,225500,225500,225500,225500,0
20250214,163100,83488536000,225500,225500,225500,225500,0
20250214,163000,83488536000,225500,225500,225500,225500,0
20250214,162900,83488536000,225500,225500,225500,225500,0
20250214,162800,83488536000,225500,225500,225500,225500,0
20250214,162700,83488536000,225500,225500,225500,225500,0
20250214,162600,83488536000,225500,225500,225500,225500,0
20250214,162500,83488536000,225500,225500,225500,225500,0
20250214,162400,83488536000,225500,225500,225500,225500,13460
20250214,162300,83488536000,225500,225500,225500,225500,0
20250214,162200,83488536000,225500,225500,225500,225500,0
20250214,162100,83488536000,225500,225500,225500,225500,0
20250214,162000,83488536000,225500,225500,225500,225500,0
20250214,161900,83488536000,225500,225500,225500,225500,0
20250214,161800,83488536000,225500,225500,225500,225500,0
20250214,161700,83488536000,225500,225500,225500,225500,0
20250214,161600,83488536000,225500,225500,225500,225500,0
20250214,161500,83488536000,225500,225500,225500,225500,0
20250214,161400,83488536000,225500,225500,225500,225500,0
20250214,161300,83488536000,225500,225500,225500,225500,0
20250214,161200,83488536000,225500,225500,225500,225500,0
20250214,161100,83488536000,225500,225500,225500,225500,0
20250214,161000,83488536000,225500,225500,225500,225500,0
20250214,160900,83488536000,225500,225500,225500,225500,0
20250214,160800,83488536000,225500,225500,225500,225500,0
20250214,160700,83488536000,225500,225500,225500,225500,0
20250214,160600,83488536000,225500,225500,225500,225500,0
20250214,160500,83488536000,225500,225500,225500,225500,0
20250214,160400,83488536000,225500,225500,225500,225500,0
20250214,160300,83488536000,225500,225500,225500,225500,0
20250214,160200,83488536000,225500,225500,225500,225500,0
20250214,160100,83488536000,225500,225500,225500,225500,0
20250214,160000,83488536000,225500,225500,225500,225500,0
20250214,155900,83488536000,225500,225500,225500,225500,0
20250214,155800,83488536000,225500,225500,225500,225500,0
20250214,155700,83488536000,225500,225500,225500,225500,0
20250214,155600,83488536000,225500,225500,225500,225500,0
20250214,155500,83488536000,225500,225500,225500,225500,0
20250214,155400,83488536000,225500,225500,225500,225500,13460
20250214,155300,83488536000,225500,225500,225500,225500,0
20250214,155200,83488536000,225500,225500,225500,225500,0
20250214,155100,83488536000,225500,225500,225500,225500,0
20250214,155000,83488536000,225500,225500,225500,225500,0
20250214,154900,83488536000,225500,225500,225500,225500,0
20250214,154800,83488536000,225500,225500,225500,225500,0
20250214,154700,83488536000,225500,225500,225500,225500,0
20250214,154600,83488536000,225500,225500,225500,225500,0
20250214,154500,83488536000,225500,225500,225500,225500,0
20250214,154400,83488536000,225500,225500,225500,225500,0
20250214,154300,83488536000,225500,225500,225500,225500,0
20250214,154200,83488536000,225500,225500,225500,225500,0
20250214,154100,83488536000,225500,225500,225500,225500,0
20250214,154000,83488536000,225500,225500,225500,225500,0
20250214,153900,83488536000,225500,225500,225500,225500,0
20250214,153800,83488536000,225500,225500,225500,225500,0
20250214,153700,83488536000,225500,225500,225500,225500,0
20250214,153600,83488536000,225500,225500,225500,225500,0
20250214,153500,83488536000,225500,225500,225500,225500,0
20250214,153400,83488536000,225500,225500,225500,225500,0
20250214,153300,83488536000,225500,225500,225500,225500,0
20250214,153200,83488536000,225500,225500,225500,225500,0
20250214,153100,83488536000,225500,225500,225500,225500,0
20250214,153000,83488536000,225500,225500,225500,225500,13460
20250214,152900,80453306000,226000,226000,226000,226000,0
20250214,152800,80453306000,226000,226000,226000,226000,0
20250214,152700,80453306000,226000,226000,226000,226000,0
20250214,152600,80453306000,226000,226000,226000,226000,0
20250214,152500,80453306000,226000,226000,226000,226000,0
20250214,152400,80453306000,226000,226000,226000,226000,0
20250214,152300,80453306000,226000,226000,226000,226000,0
20250214,152200,80453306000,226000,226000,226000,226000,0
20250214,152100,80453306000,226000,226000,226000,226000,0
20250214,152000,80453306000,226000,226000,226000,226000,0
20250214,151900,80453306000,226000,226000,226000,225500,938
20250214,151800,80241657500,225500,226000,226000,225500,703
20250214,151700,80082946000,226000,226000,226000,225500,583
20250214,151600,79951362500,225500,226000,226000,225500,708
20250214,151500,79791525000,226000,225500,226000,225500,588
20250214,151400,79658745000,226000,226000,226000,225500,627
20250214,151300,79517097000,226000,226000,226000,225500,494
20250214,151200,79405487500,226000,225500,226000,225500,464
20250214,151100,79300684000,226000,226000,226500,225500,690
20250214,151000,79144712500,226000,226000,226500,225500,1250
20250214,150900,78862086000,226500,226000,226500,225500,887
20250214,150800,78661487000,226000,226000,226000,225500,324
20250214,150700,78588269000,226000,226000,226000,225500,2106
20250214,150600,78112345500,226000,226000,226000,225500,320
20250214,150500,78040044500,226000,226000,226000,225500,504
20250214,150400,77926234500,225500,225500,226000,225500,343
20250214,150300,77848819000,226000,226000,226000,225500,399
20250214,150200,77758702000,226000,226000,226000,225500,215
20250214,150100,77710156500,226000,225500,226000,225500,365
20250214,150000,77627778500,226000,225500,226000,225500,538
20250214,145900,77506303500,225500,225500,226000,225500,646
20250214,145800,77360481000,226000,225500,226000,225500,783
20250214,145700,77183819500,225500,225500,226000,225500,582
20250214,145600,77052416000,226000,225500,226000,225000,666
20250214,145500,76902212500,225000,225000,225500,225000,408
20250214,145400,76810285500,225500,225500,225500,225000,738
20250214,145300,76643912000,225500,225500,226000,225500,455
20250214,145200,76541222500,226000,225500,226000,225500,767
20250214,145100,76368164500,226000,225500,226000,225500,781
20250214,145000,76191855500,225500,226000,226000,225500,362
20250214,144900,76110140500,226000,226000,226000,225500,337
20250214,144800,76034048500,225500,225000,226000,225000,1420
20250214,144700,75713753500,225500,225500,226000,225000,1085
20250214,144600,75469026500,225500,225000,226000,225000,1924
20250214,144500,75035060500,225000,225500,225500,225000,316
20250214,144400,74963876000,225500,225500,225500,225000,447
20250214,144300,74863120500,225500,225000,225500,225000,1005
20250214,144200,74636574500,225500,225000,225500,225000,231
20250214,144100,74584517000,225000,225500,225500,225000,274
20250214,144000,74522803000,225500,225000,225500,225000,254
20250214,143900,74465604500,225000,225500,226000,225000,415
20250214,143800,74372101500,226000,226000,226000,225500,564
20250214,143700,74244866500,225500,225500,226000,225000,1286
20250214,143600,73954856500,225500,225000,226000,225000,489
20250214,143500,73844578000,225000,225500,226000,225000,1269
20250214,143400,73558430500,226000,225500,226000,225500,289
20250214,143300,73493197000,226000,225000,226000,225000,1403
20250214,143200,73176694000,225000,225000,225500,225000,344
20250214,143100,73099257500,225500,225000,225500,225000,224
20250214,143000,73048810000,225000,225500,226000,225000,525
20250214,142900,72930519000,225500,226000,226000,225500,689
20250214,142800,72775122500,225500,226000,226000,225500,439
20250214,142700,72676080000,225500,225500,226000,225500,309
20250214,142600,72606348000,226000,225500,226000,225500,529
20250214,142500,72487016000,226000,225500,226000,225000,819
20250214,142400,72302299000,226000,225500,226000,225500,305
20250214,142300,72233472500,226000,225500,226000,225000,316
20250214,142200,72162210000,225000,225000,225500,225000,385
20250214,142100,72075513500,225000,225500,225500,225000,348
20250214,142000,71997085000,225500,225000,225500,225000,391
20250214,141900,71909046000,225500,225500,226000,225000,567
20250214,141800,71781170500,225500,226000,226500,225500,2071
20250214,141700,71313123500,226500,225500,226500,225500,279
20250214,141600,71250022000,225500,226000,226500,225500,1458
20250214,141500,70920534000,225500,225500,226000,225500,230
20250214,141400,70868649500,225500,226000,226000,225500,340
20250214,141300,70791904500,226000,225000,226000,225000,907
20250214,141200,70587402000,225500,224500,225500,224500,1952
20250214,141100,70148101500,224500,224500,225000,224500,343
20250214,141000,70071040500,224500,225000,225000,224500,273
20250214,140900,70009696500,224500,225000,225000,224500,505
20250214,140800,69896271500,225000,224500,225000,224500,276
20250214,140700,69834227500,225000,224500,225000,224500,325
20250214,140600,69761187000,225000,224500,225000,224500,234
20250214,140500,69708625500,225000,225000,225000,224500,201
20250214,140400,69663466500,225000,225000,225000,224500,226
20250214,140300,69612697500,225000,224500,225000,224500,352
20250214,140200,69533610500,224500,224500,225000,224500,376
20250214,140100,69449100000,224500,225500,225500,224500,402
20250214,140000,69358686500,225000,225000,225500,224500,1031
20250214,135900,69126692000,225000,225000,225500,224500,1033
20250214,135800,68894272000,225000,224000,225000,224000,1540
20250214,135700,68548385000,224500,224500,224500,224000,233
20250214,135600,68496119500,224000,224000,224500,224000,313
20250214,135500,68425954000,224500,224000,224500,224000,135
20250214,135400,68395695500,224000,224500,224500,224000,509
20250214,135300,68281660000,224000,224500,224500,224000,1215
20250214,135200,68009392000,224000,224000,224500,224000,179
20250214,135100,67969267000,224500,224000,224500,224000,891
20250214,135000,67769488500,224000,224500,224500,224000,398
20250214,134900,67680248000,224000,224500,224500,223500,692
20250214,134800,67525124000,224500,224000,224500,224000,346
20250214,134700,67447598500,224000,224500,224500,224000,167
20250214,134600,67410159500,224000,224000,224500,223500,310
20250214,134500,67340688500,224000,223500,224500,223500,787
20250214,134400,67164511500,223500,224000,224000,223500,683
20250214,134300,67011818500,224000,223500,224000,223000,1470
20250214,134200,66683109500,223500,223000,223500,223000,745
20250214,134100,66516686000,223000,223500,223500,223000,290
20250214,134000,66451955500,223500,223000,223500,223000,259
20250214,133900,66394168000,223500,223500,223500,223000,255
20250214,133800,66337267500,223000,223500,223500,223000,188
20250214,133700,66295310000,223000,223500,223500,223000,455
20250214,133600,66193814500,223000,223000,223500,223000,330
20250214,133500,66120156500,223000,222500,223500,222500,1212
20250214,133400,65849849000,222500,223000,223000,222500,765
20250214,133300,65679564000,222500,223000,223500,222500,5584
20250214,133200,64434334500,223500,223500,223500,223000,235
20250214,133100,64381877500,223000,223000,223500,223000,2412
20250214,133000,63843895000,223000,223500,224000,223000,4431
20250214,132900,62853563000,224000,223500,224000,223500,209
20250214,132800,62806812500,224000,224000,224000,223500,329
20250214,132700,62733212500,223500,223500,224000,223500,170
20250214,132600,62695181500,223500,224000,224000,223500,339
20250214,132500,62619342500,224000,223500,224000,223500,1618
20250214,132400,62257021000,223500,224000,224000,223500,618
20250214,132300,62118821000,223500,223500,224000,223500,280
20250214,132200,62056168000,224000,223500,224000,223500,558
20250214,132100,61931370500,223500,224000,224000,223500,642
20250214,132000,61787754500,224000,223500,224000,223500,170
20250214,131900,61749722500,224000,224000,224000,223500,499
20250214,131800,61638052500,223500,224000,224000,223500,330
20250214,131700,61564268500,224000,224000,224000,223500,695
20250214,131600,61408711500,224000,223500,224000,223500,386
20250214,131500,61322343000,223500,223500,224000,223500,476
20250214,131400,61215854500,223500,223500,224000,223500,637
20250214,131300,61073430000,223500,224000,224000,223500,610
20250214,131200,60936968500,223500,224000,224000,223500,299
20250214,131100,60870039500,223500,223500,224000,223500,170
20250214,131000,60832017000,223500,223500,224000,223500,576
20250214,130900,60703205000,224000,223500,224000,223500,244
20250214,130800,60648561500,224000,223500,224000,223500,872
20250214,130700,60453492000,223500,223500,224000,223500,460
20250214,130600,60350536000,223500,223500,224000,223500,329
20250214,130500,60276913500,224000,223500,224000,223500,366
20250214,130400,60195051000,224000,224000,224500,223500,1410
20250214,130300,59879199500,224000,223500,224500,223500,622
20250214,130200,59739844000,223500,224000,224000,223500,515
20250214,130100,59624626000,224000,224000,224000,223500,467
20250214,130000,59520071500,224000,224000,224000,223500,285
20250214,125900,59456318500,223500,224000,224500,223500,3114
20250214,125800,58758814500,224000,224500,224500,224000,1484
20250214,125700,58426306500,224500,224500,224500,224000,259
20250214,125600,58368274000,224000,224000,224500,224000,252
20250214,125500,58311729500,224000,224000,224500,224000,879
20250214,125400,58114619000,224500,224500,224500,224000,506
20250214,125300,58001048500,224500,225000,225000,224000,1696
20250214,125200,57620286500,224500,224500,225000,224500,249
20250214,125100,57564360000,225000,225000,225000,224500,176
20250214,125000,57524796500,225000,224500,225000,224500,426
20250214,124900,57429025000,225000,224500,225000,224500,183
20250214,124800,57387908500,225000,225000,225000,224500,242
20250214,124700,57333523000,224500,225000,225000,224500,265
20250214,124600,57274002500,225000,225000,225000,224500,133
20250214,124500,57244114000,225000,224500,225500,224500,672
20250214,124400,57092973000,225000,224500,225000,224500,256
20250214,124300,57035416500,225000,225000,225000,224500,128
20250214,124200,57006657500,225000,225000,225500,224500,285
20250214,124100,56942619000,225000,225000,225500,224500,330
20250214,124000,56868371500,225000,225000,225000,224500,236
20250214,123900,56815354500,225000,225500,225500,224500,785
20250214,123800,56638687500,225500,225000,225500,225000,661
20250214,123700,56489694000,225000,225500,225500,225000,180
20250214,123600,56449156500,225000,225000,225500,224500,429
20250214,123500,56352638500,225000,225500,225500,224500,167
20250214,123400,56315063500,225500,224500,225500,224500,452
20250214,123300,56213386500,225000,224500,225000,224500,189
20250214,123200,56170922000,224500,224500,225000,224500,276
20250214,123100,56108871500,225000,225000,225500,224500,596
20250214,123000,55974942500,225000,225000,225500,224500,899
20250214,122900,55772723500,225000,225000,225000,224500,306
20250214,122800,55703951000,224500,225000,225000,224500,114
20250214,122700,55678315000,225000,225000,225000,224500,289
20250214,122600,55613369500,224500,225000,225000,224500,210
20250214,122500,55566190000,224500,224500,225000,224500,195
20250214,122400,55522362500,225000,224500,225000,224500,159
20250214,122300,55486625500,224500,224500,225000,224500,217
20250214,122200,55437888500,225000,224500,225000,224500,329
20250214,122100,55364020000,225000,225000,225000,224500,141
20250214,122000,55332346000,224500,224500,225000,224500,207
20250214,121900,55285842000,224500,224500,225000,224500,747
20250214,121800,55118090500,225000,225500,225500,224500,802
20250214,121700,54937644000,225000,225000,225500,225000,127
20250214,121600,54909032000,225000,225000,225500,225000,338
20250214,121500,54832960500,225000,225000,225500,225000,142
20250214,121400,54800967500,225000,225500,225500,225000,138
20250214,121300,54769886000,225000,225000,225500,225000,267
20250214,121200,54709777500,225000,224500,225500,224000,1748
20250214,121100,54316266000,224500,224500,224500,224000,196
20250214,121000,54272305000,224000,224000,224500,224000,220
20250214,120900,54222982000,224000,224500,224500,224000,102
20250214,120800,54200119500,224000,224000,225000,224000,1248
20250214,120700,53920096000,224000,224500,224500,224000,205
20250214,120600,53874143000,224500,224000,224500,224000,428
20250214,120500,53778115000,224500,224500,224500,224000,114
20250214,120400,53752550500,224500,224000,224500,224000,251
20250214,120300,53696313500,224000,224500,224500,224000,218
20250214,120200,53647442500,224500,224500,224500,224000,3224
20250214,120100,52924979500,224000,224500,224500,224000,139
20250214,120000,52893819000,224000,224000,224500,224000,416
20250214,115900,52800595500,224500,224000,224500,224000,287
20250214,115800,52736250500,224000,224500,225000,224000,545
20250214,115700,52613891000,225000,224500,225000,224500,179
20250214,115600,52573687500,225000,224000,225000,224000,502
20250214,115500,52460977500,224500,224500,225000,224000,597
20250214,115400,52327021000,224500,224500,225000,224500,307
20250214,115300,52258090000,225000,225000,225000,224500,525
20250214,115200,52140010000,224500,225000,225000,224500,1020
20250214,115100,51910907000,224500,224000,225000,224000,1838
20250214,115000,51498541500,224000,224500,224500,224000,298
20250214,114900,51431756000,224500,224500,224500,224000,305
20250214,114800,51363377000,224500,223500,224500,223500,2411
20250214,114700,50823415500,223500,224500,224500,223500,816
20250214,114600,50640715500,224500,224000,225000,223500,680
20250214,114500,50488150500,224000,224000,224500,224000,1370
20250214,114400,50181250500,224000,224500,224500,224000,265
20250214,114300,50121848000,224000,224500,224500,224000,98
20250214,114200,50099859000,224000,224500,224500,224000,133
20250214,114100,50070052000,224500,224500,224500,224000,255
20250214,114000,50012913000,224500,224500,224500,224000,175
20250214,113900,49973657000,224000,224500,224500,224000,300
20250214,113800,49906387500,224000,224000,224500,224000,286
20250214,113700,49842315500,224500,224500,224500,224000,182
20250214,113600,49801488500,224000,224500,224500,224000,507
20250214,113500,49687815500,224000,223500,224500,223500,433
20250214,113400,49590830500,223500,224000,224500,223500,809
20250214,113300,49409626000,224500,223500,224500,223500,692
20250214,113200,49254777500,223500,223000,224000,223000,1069
20250214,113100,49015886000,223500,223500,223500,223000,890
20250214,113000,48817079500,223500,223000,223500,223000,1319
20250214,112900,48522405500,223500,223500,223500,223000,490
20250214,112800,48413029000,223000,223500,224000,223000,3482
20250214,112700,47634886500,223500,223500,224000,223500,666
20250214,112600,47486023000,224000,224000,224000,223500,447
20250214,112500,47386073000,224000,224500,224500,224000,2938
20250214,112400,46727942500,224500,224000,224500,224000,232
20250214,112300,46675942000,224500,224500,225000,224000,141
20250214,112200,46644296000,224000,224500,225000,224000,200
20250214,112100,46599423000,225000,224500,225000,224000,456
20250214,112000,46496978500,224500,224000,224500,224000,914
20250214,111900,46291794000,224500,224500,224500,224000,216
20250214,111800,46243394500,224500,224500,225000,224000,392
20250214,111700,46155404000,225000,224500,225000,224500,113
20250214,111600,46130022500,224500,224500,225000,224500,595
20250214,111500,45996400500,224500,224500,225000,224500,319
20250214,111400,45924752000,225000,225000,225000,224500,124
20250214,111300,45896900500,224500,224500,225000,224500,211
20250214,111200,45849527000,224500,224500,225000,224500,279
20250214,111100,45786813500,224500,225000,225000,224500,261
20250214,111000,45728198500,224500,224500,225000,224500,254
20250214,110900,45671154000,225000,224500,225000,224500,301
20250214,110800,45603560500,224500,224000,224500,224000,346
20250214,110700,45525917000,224500,224500,224500,224000,487
20250214,110600,45416611000,224000,224500,224500,224000,1164
20250214,110500,45155857000,224000,224000,224500,224000,261
20250214,110400,45097302000,224000,224000,224500,224000,401
20250214,110300,45007466000,224500,225000,225000,224000,1188
20250214,110200,44740755500,224500,225000,225000,224500,1259
20250214,110100,44458062000,224500,224500,225000,224500,1179
20250214,110000,44193343000,224500,225000,225000,224000,2471
20250214,105900,43638598500,224500,224500,225000,224500,275
20250214,105800,43576774500,224500,225000,225000,224500,566
20250214,105700,43449601500,224500,225000,225000,224500,203
20250214,105600,43403958000,225000,225000,225500,224500,416
20250214,105500,43310358500,225000,225000,225500,224500,253
20250214,105400,43253414000,225000,224500,225000,224500,348
20250214,105300,43175134500,225000,225000,225500,224500,656
20250214,105200,43027541500,225500,225000,225500,224500,418
20250214,105100,42933422500,225000,225000,225000,224500,340
20250214,105000,42857042500,224500,224500,225000,224500,4217
20250214,104900,41910245000,225000,225000,225000,224500,474
20250214,104800,41803643000,225000,225000,225500,225000,599
20250214,104700,41668840500,225000,225000,225500,224500,279
20250214,104600,41606107500,225000,224500,225500,224500,231
20250214,104500,41554176000,224500,225500,225500,224500,1530
20250214,104400,41209913500,225000,225000,226000,225000,592
20250214,104300,41076502000,225500,225000,226000,225000,716
20250214,104200,40915020500,225000,225000,225500,225000,261
20250214,104100,40856212000,225500,225000,225500,225000,355
20250214,104000,40776218000,225000,225000,225500,225000,368
20250214,103900,40693347500,225000,225500,225500,225000,318
20250214,103800,40621666000,225500,225500,225500,225000,419
20250214,103700,40527367500,225000,225000,225500,225000,411
20250214,103600,40434845500,225000,225000,225500,225000,226
20250214,103500,40383984000,225500,225000,226000,225000,438
20250214,103400,40285234000,225500,225000,225500,225000,806
20250214,103300,40103766500,225500,225000,225500,225000,583
20250214,103200,39972582500,225500,224500,225500,224500,964
20250214,103100,39755923000,225000,225500,225500,224500,445
20250214,103000,39655878000,225000,225500,225500,225000,257
20250214,102900,39598012000,225000,225000,225500,224500,342
20250214,102800,39521026000,225000,224500,225000,224000,324
20250214,102700,39448284000,224500,224500,224500,224000,1803
20250214,102600,39044115500,224500,224500,225000,224500,1848
20250214,102500,38629170500,224500,225500,225500,224500,1316
20250214,102400,38333108500,225500,225500,225500,225000,396
20250214,102300,38243888000,225000,225500,226000,225000,1173
20250214,102200,37979460500,225500,225000,226000,225000,385
20250214,102100,37892687000,225000,225000,225500,224500,629
20250214,102000,37751191500,224500,224500,225000,224500,433
20250214,101900,37653923000,224500,224500,225000,224500,261
20250214,101800,37595304500,224500,224500,225000,224500,672
20250214,101700,37444301000,225000,225000,225000,224000,2985
20250214,101600,36774137000,224500,225000,225000,224500,319
20250214,101500,36702402500,224500,225500,225500,224500,1161
20250214,101400,36441177000,225000,225000,225500,224500,892
20250214,101300,36240524500,225000,224500,225500,224500,1591
20250214,101200,35882644000,224500,224000,224500,224000,914
20250214,101100,35677528500,224500,224000,224500,223500,1041
20250214,101000,35444331500,224000,223500,224000,223500,759
20250214,100900,35274589000,224000,223500,224500,223500,858
20250214,100800,35082371500,224000,223500,224000,223500,943
20250214,100700,34871393000,223500,223500,224000,223500,297
20250214,100600,34804966000,223500,223500,224000,223500,1938
20250214,100500,34371503500,223500,224500,224500,223500,1615
20250214,100400,34009959000,224500,224000,224500,224000,589
20250214,100300,33877956500,224500,224000,224500,223500,372
20250214,100200,33794634500,224000,223500,224000,223500,860
20250214,100100,33602341000,224000,223000,224500,223000,687
20250214,100000,33448680500,223000,223500,223500,223000,413
20250214,095900,33356475000,223500,222500,224000,222500,5018
20250214,095800,32235796500,222500,223000,223500,222500,3113
20250214,095700,31541703000,223000,223000,223500,223000,1786
20250214,095600,31143377500,223500,223500,224000,223000,1925
20250214,095500,30713194000,223500,224500,225000,223500,7799
20250214,095400,28965910000,224500,224500,225000,224500,1070
20250214,095300,28725684000,224500,224500,224500,224000,1381
20250214,095200,28415798500,224000,224000,224500,224000,952
20250214,095100,28202284500,224000,224500,225000,224000,3495
20250214,095000,27418011500,224500,224500,225000,224500,357
20250214,094900,27337841500,224500,224500,225500,224500,1917
20250214,094800,26907045500,224500,224500,225000,224000,1190
20250214,094700,26639571000,224500,224000,225000,224000,965
20250214,094600,26422984000,224000,224500,225500,224000,2858
20250214,094500,25781464000,225000,225500,226000,224500,3870
20250214,094400,24909998500,225500,225500,226500,225000,1586
20250214,094300,24552151500,225500,225500,226000,225000,878
20250214,094200,24353843000,225500,225500,226000,224500,6039
20250214,094100,22994897500,225500,225000,226000,225000,1254
20250214,094000,22712193000,225500,225500,225500,225000,2585
20250214,093900,22130314500,225000,225500,226000,225000,1572
20250214,093800,21775880500,225500,225500,226000,225000,2101
20250214,093700,21302362500,226000,226000,226500,225000,4055
20250214,093600,20387927000,226500,225500,226500,225500,1350
20250214,093500,20082980000,226000,226500,226500,225500,1894
20250214,093400,19655050000,226500,226000,226500,225000,2692
20250214,093300,19047171500,225500,226500,227000,225500,4407
20250214,093200,18051056000,227000,227000,227500,226500,5064
20250214,093100,16901967500,226500,228000,228500,226500,7412
20250214,093000,15216030500,228000,228500,228500,228000,1352
20250214,092900,14907704500,228500,229000,229000,228000,3410
20250214,092800,14128795500,229000,228500,229000,228500,752
20250214,092700,13956667500,229000,229000,229500,228500,1529
20250214,092600,13606679000,229000,229500,229500,228500,2312
20250214,092500,13077223500,229500,230500,230500,229000,2097
20250214,092400,12595738000,230500,230500,230500,230000,251
20250214,092300,12537930000,230500,230000,231000,230000,632
20250214,092200,12392340000,230500,230000,231000,229500,1629
20250214,092100,12017754000,230500,229500,230500,229000,1079
20250214,092000,11769820500,230000,229500,230000,228500,4028
20250214,091900,10847155500,229000,229000,229500,229000,484
20250214,091800,10736227000,229000,229000,229500,229000,882
20250214,091700,10534065500,229500,229500,229500,229000,1965
20250214,091600,10083845000,229500,229000,230000,229000,1140
20250214,091500,9822425500,229000,230000,230500,229000,3641
20250214,091400,8985373500,230500,231500,231500,230000,1842
20250214,091300,8560150500,231500,231000,231500,230000,1677
20250214,091200,8172898000,231000,229500,231000,229500,989
20250214,091100,7945289000,230000,229500,230500,229000,1184
20250214,091000,7673379500,229500,230500,231000,229000,5133
20250214,090900,6492667500,230500,230500,230500,230000,3405
20250214,090800,5709176500,230000,231500,231500,230000,4351
20250214,090700,4705544500,231500,232000,232500,231000,3993
20250214,090600,3780623500,232500,233000,233500,232000,3507
20250214,090500,2964309000,232500,234500,234500,232500,1297
20250214,090400,2661193000,234500,233500,235000,233000,1290
20250214,090300,2359972500,233000,233000,233500,232500,1050
20250214,090200,2115312000,233500,234500,234500,233000,2589
20250214,090100,1510712500,234500,233500,235000,233000,1077
20250214,090000,1258862500,233000,235000,235500,233000,5307
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185400 83488536000 225500 225500 225500 225500 13460
3 20250214 185300 83488536000 225500 225500 225500 225500 0
4 20250214 185200 83488536000 225500 225500 225500 225500 0
5 20250214 185100 83488536000 225500 225500 225500 225500 0
6 20250214 185000 83488536000 225500 225500 225500 225500 0
7 20250214 184900 83488536000 225500 225500 225500 225500 0
8 20250214 184800 83488536000 225500 225500 225500 225500 0
9 20250214 184700 83488536000 225500 225500 225500 225500 0
10 20250214 184600 83488536000 225500 225500 225500 225500 0
11 20250214 184500 83488536000 225500 225500 225500 225500 0
12 20250214 184400 83488536000 225500 225500 225500 225500 0
13 20250214 184300 83488536000 225500 225500 225500 225500 0
14 20250214 184200 83488536000 225500 225500 225500 225500 0
15 20250214 184100 83488536000 225500 225500 225500 225500 0
16 20250214 184000 83488536000 225500 225500 225500 225500 0
17 20250214 183900 83488536000 225500 225500 225500 225500 0
18 20250214 183800 83488536000 225500 225500 225500 225500 0
19 20250214 183700 83488536000 225500 225500 225500 225500 0
20 20250214 183600 83488536000 225500 225500 225500 225500 0
21 20250214 183500 83488536000 225500 225500 225500 225500 0
22 20250214 183400 83488536000 225500 225500 225500 225500 0
23 20250214 183300 83488536000 225500 225500 225500 225500 0
24 20250214 183200 83488536000 225500 225500 225500 225500 0
25 20250214 183100 83488536000 225500 225500 225500 225500 0
26 20250214 183000 83488536000 225500 225500 225500 225500 0
27 20250214 182900 83488536000 225500 225500 225500 225500 0
28 20250214 182800 83488536000 225500 225500 225500 225500 0
29 20250214 182700 83488536000 225500 225500 225500 225500 0
30 20250214 182600 83488536000 225500 225500 225500 225500 0
31 20250214 182500 83488536000 225500 225500 225500 225500 0
32 20250214 182400 83488536000 225500 225500 225500 225500 13460
33 20250214 182300 83488536000 225500 225500 225500 225500 0
34 20250214 182200 83488536000 225500 225500 225500 225500 0
35 20250214 182100 83488536000 225500 225500 225500 225500 0
36 20250214 182000 83488536000 225500 225500 225500 225500 0
37 20250214 181900 83488536000 225500 225500 225500 225500 0
38 20250214 181800 83488536000 225500 225500 225500 225500 0
39 20250214 181700 83488536000 225500 225500 225500 225500 0
40 20250214 181600 83488536000 225500 225500 225500 225500 0
41 20250214 181500 83488536000 225500 225500 225500 225500 0
42 20250214 181400 83488536000 225500 225500 225500 225500 0
43 20250214 181300 83488536000 225500 225500 225500 225500 0
44 20250214 181200 83488536000 225500 225500 225500 225500 0
45 20250214 181100 83488536000 225500 225500 225500 225500 0
46 20250214 181000 83488536000 225500 225500 225500 225500 0
47 20250214 180900 83488536000 225500 225500 225500 225500 0
48 20250214 180800 83488536000 225500 225500 225500 225500 0
49 20250214 180700 83488536000 225500 225500 225500 225500 0
50 20250214 180600 83488536000 225500 225500 225500 225500 0
51 20250214 180500 83488536000 225500 225500 225500 225500 0
52 20250214 180400 83488536000 225500 225500 225500 225500 0
53 20250214 180300 83488536000 225500 225500 225500 225500 0
54 20250214 180200 83488536000 225500 225500 225500 225500 0
55 20250214 180100 83488536000 225500 225500 225500 225500 0
56 20250214 180000 83488536000 225500 225500 225500 225500 0
57 20250214 175900 83488536000 225500 225500 225500 225500 0
58 20250214 175800 83488536000 225500 225500 225500 225500 0
59 20250214 175700 83488536000 225500 225500 225500 225500 0
60 20250214 175600 83488536000 225500 225500 225500 225500 0
61 20250214 175500 83488536000 225500 225500 225500 225500 0
62 20250214 175400 83488536000 225500 225500 225500 225500 13460
63 20250214 175300 83488536000 225500 225500 225500 225500 0
64 20250214 175200 83488536000 225500 225500 225500 225500 0
65 20250214 175100 83488536000 225500 225500 225500 225500 0
66 20250214 175000 83488536000 225500 225500 225500 225500 0
67 20250214 174900 83488536000 225500 225500 225500 225500 0
68 20250214 174800 83488536000 225500 225500 225500 225500 0
69 20250214 174700 83488536000 225500 225500 225500 225500 0
70 20250214 174600 83488536000 225500 225500 225500 225500 0
71 20250214 174500 83488536000 225500 225500 225500 225500 0
72 20250214 174400 83488536000 225500 225500 225500 225500 0
73 20250214 174300 83488536000 225500 225500 225500 225500 0
74 20250214 174200 83488536000 225500 225500 225500 225500 0
75 20250214 174100 83488536000 225500 225500 225500 225500 0
76 20250214 174000 83488536000 225500 225500 225500 225500 0
77 20250214 173900 83488536000 225500 225500 225500 225500 0
78 20250214 173800 83488536000 225500 225500 225500 225500 0
79 20250214 173700 83488536000 225500 225500 225500 225500 0
80 20250214 173600 83488536000 225500 225500 225500 225500 0
81 20250214 173500 83488536000 225500 225500 225500 225500 0
82 20250214 173400 83488536000 225500 225500 225500 225500 0
83 20250214 173300 83488536000 225500 225500 225500 225500 0
84 20250214 173200 83488536000 225500 225500 225500 225500 0
85 20250214 173100 83488536000 225500 225500 225500 225500 0
86 20250214 173000 83488536000 225500 225500 225500 225500 0
87 20250214 172900 83488536000 225500 225500 225500 225500 0
88 20250214 172800 83488536000 225500 225500 225500 225500 0
89 20250214 172700 83488536000 225500 225500 225500 225500 0
90 20250214 172600 83488536000 225500 225500 225500 225500 0
91 20250214 172500 83488536000 225500 225500 225500 225500 0
92 20250214 172400 83488536000 225500 225500 225500 225500 13460
93 20250214 172300 83488536000 225500 225500 225500 225500 0
94 20250214 172200 83488536000 225500 225500 225500 225500 0
95 20250214 172100 83488536000 225500 225500 225500 225500 0
96 20250214 172000 83488536000 225500 225500 225500 225500 0
97 20250214 171900 83488536000 225500 225500 225500 225500 0
98 20250214 171800 83488536000 225500 225500 225500 225500 0
99 20250214 171700 83488536000 225500 225500 225500 225500 0
100 20250214 171600 83488536000 225500 225500 225500 225500 0
101 20250214 171500 83488536000 225500 225500 225500 225500 0
102 20250214 171400 83488536000 225500 225500 225500 225500 0
103 20250214 171300 83488536000 225500 225500 225500 225500 0
104 20250214 171200 83488536000 225500 225500 225500 225500 0
105 20250214 171100 83488536000 225500 225500 225500 225500 0
106 20250214 171000 83488536000 225500 225500 225500 225500 0
107 20250214 170900 83488536000 225500 225500 225500 225500 0
108 20250214 170800 83488536000 225500 225500 225500 225500 0
109 20250214 170700 83488536000 225500 225500 225500 225500 0
110 20250214 170600 83488536000 225500 225500 225500 225500 0
111 20250214 170500 83488536000 225500 225500 225500 225500 0
112 20250214 170400 83488536000 225500 225500 225500 225500 0
113 20250214 170300 83488536000 225500 225500 225500 225500 0
114 20250214 170200 83488536000 225500 225500 225500 225500 0
115 20250214 170100 83488536000 225500 225500 225500 225500 0
116 20250214 170000 83488536000 225500 225500 225500 225500 0
117 20250214 165900 83488536000 225500 225500 225500 225500 0
118 20250214 165800 83488536000 225500 225500 225500 225500 0
119 20250214 165700 83488536000 225500 225500 225500 225500 0
120 20250214 165600 83488536000 225500 225500 225500 225500 0
121 20250214 165500 83488536000 225500 225500 225500 225500 0
122 20250214 165400 83488536000 225500 225500 225500 225500 13460
123 20250214 165300 83488536000 225500 225500 225500 225500 0
124 20250214 165200 83488536000 225500 225500 225500 225500 0
125 20250214 165100 83488536000 225500 225500 225500 225500 0
126 20250214 165000 83488536000 225500 225500 225500 225500 0
127 20250214 164900 83488536000 225500 225500 225500 225500 0
128 20250214 164800 83488536000 225500 225500 225500 225500 0
129 20250214 164700 83488536000 225500 225500 225500 225500 0
130 20250214 164600 83488536000 225500 225500 225500 225500 0
131 20250214 164500 83488536000 225500 225500 225500 225500 0
132 20250214 164400 83488536000 225500 225500 225500 225500 0
133 20250214 164300 83488536000 225500 225500 225500 225500 0
134 20250214 164200 83488536000 225500 225500 225500 225500 0
135 20250214 164100 83488536000 225500 225500 225500 225500 0
136 20250214 164000 83488536000 225500 225500 225500 225500 0
137 20250214 163900 83488536000 225500 225500 225500 225500 0
138 20250214 163800 83488536000 225500 225500 225500 225500 0
139 20250214 163700 83488536000 225500 225500 225500 225500 0
140 20250214 163600 83488536000 225500 225500 225500 225500 0
141 20250214 163500 83488536000 225500 225500 225500 225500 0
142 20250214 163400 83488536000 225500 225500 225500 225500 0
143 20250214 163300 83488536000 225500 225500 225500 225500 0
144 20250214 163200 83488536000 225500 225500 225500 225500 0
145 20250214 163100 83488536000 225500 225500 225500 225500 0
146 20250214 163000 83488536000 225500 225500 225500 225500 0
147 20250214 162900 83488536000 225500 225500 225500 225500 0
148 20250214 162800 83488536000 225500 225500 225500 225500 0
149 20250214 162700 83488536000 225500 225500 225500 225500 0
150 20250214 162600 83488536000 225500 225500 225500 225500 0
151 20250214 162500 83488536000 225500 225500 225500 225500 0
152 20250214 162400 83488536000 225500 225500 225500 225500 13460
153 20250214 162300 83488536000 225500 225500 225500 225500 0
154 20250214 162200 83488536000 225500 225500 225500 225500 0
155 20250214 162100 83488536000 225500 225500 225500 225500 0
156 20250214 162000 83488536000 225500 225500 225500 225500 0
157 20250214 161900 83488536000 225500 225500 225500 225500 0
158 20250214 161800 83488536000 225500 225500 225500 225500 0
159 20250214 161700 83488536000 225500 225500 225500 225500 0
160 20250214 161600 83488536000 225500 225500 225500 225500 0
161 20250214 161500 83488536000 225500 225500 225500 225500 0
162 20250214 161400 83488536000 225500 225500 225500 225500 0
163 20250214 161300 83488536000 225500 225500 225500 225500 0
164 20250214 161200 83488536000 225500 225500 225500 225500 0
165 20250214 161100 83488536000 225500 225500 225500 225500 0
166 20250214 161000 83488536000 225500 225500 225500 225500 0
167 20250214 160900 83488536000 225500 225500 225500 225500 0
168 20250214 160800 83488536000 225500 225500 225500 225500 0
169 20250214 160700 83488536000 225500 225500 225500 225500 0
170 20250214 160600 83488536000 225500 225500 225500 225500 0
171 20250214 160500 83488536000 225500 225500 225500 225500 0
172 20250214 160400 83488536000 225500 225500 225500 225500 0
173 20250214 160300 83488536000 225500 225500 225500 225500 0
174 20250214 160200 83488536000 225500 225500 225500 225500 0
175 20250214 160100 83488536000 225500 225500 225500 225500 0
176 20250214 160000 83488536000 225500 225500 225500 225500 0
177 20250214 155900 83488536000 225500 225500 225500 225500 0
178 20250214 155800 83488536000 225500 225500 225500 225500 0
179 20250214 155700 83488536000 225500 225500 225500 225500 0
180 20250214 155600 83488536000 225500 225500 225500 225500 0
181 20250214 155500 83488536000 225500 225500 225500 225500 0
182 20250214 155400 83488536000 225500 225500 225500 225500 13460
183 20250214 155300 83488536000 225500 225500 225500 225500 0
184 20250214 155200 83488536000 225500 225500 225500 225500 0
185 20250214 155100 83488536000 225500 225500 225500 225500 0
186 20250214 155000 83488536000 225500 225500 225500 225500 0
187 20250214 154900 83488536000 225500 225500 225500 225500 0
188 20250214 154800 83488536000 225500 225500 225500 225500 0
189 20250214 154700 83488536000 225500 225500 225500 225500 0
190 20250214 154600 83488536000 225500 225500 225500 225500 0
191 20250214 154500 83488536000 225500 225500 225500 225500 0
192 20250214 154400 83488536000 225500 225500 225500 225500 0
193 20250214 154300 83488536000 225500 225500 225500 225500 0
194 20250214 154200 83488536000 225500 225500 225500 225500 0
195 20250214 154100 83488536000 225500 225500 225500 225500 0
196 20250214 154000 83488536000 225500 225500 225500 225500 0
197 20250214 153900 83488536000 225500 225500 225500 225500 0
198 20250214 153800 83488536000 225500 225500 225500 225500 0
199 20250214 153700 83488536000 225500 225500 225500 225500 0
200 20250214 153600 83488536000 225500 225500 225500 225500 0
201 20250214 153500 83488536000 225500 225500 225500 225500 0
202 20250214 153400 83488536000 225500 225500 225500 225500 0
203 20250214 153300 83488536000 225500 225500 225500 225500 0
204 20250214 153200 83488536000 225500 225500 225500 225500 0
205 20250214 153100 83488536000 225500 225500 225500 225500 0
206 20250214 153000 83488536000 225500 225500 225500 225500 13460
207 20250214 152900 80453306000 226000 226000 226000 226000 0
208 20250214 152800 80453306000 226000 226000 226000 226000 0
209 20250214 152700 80453306000 226000 226000 226000 226000 0
210 20250214 152600 80453306000 226000 226000 226000 226000 0
211 20250214 152500 80453306000 226000 226000 226000 226000 0
212 20250214 152400 80453306000 226000 226000 226000 226000 0
213 20250214 152300 80453306000 226000 226000 226000 226000 0
214 20250214 152200 80453306000 226000 226000 226000 226000 0
215 20250214 152100 80453306000 226000 226000 226000 226000 0
216 20250214 152000 80453306000 226000 226000 226000 226000 0
217 20250214 151900 80453306000 226000 226000 226000 225500 938
218 20250214 151800 80241657500 225500 226000 226000 225500 703
219 20250214 151700 80082946000 226000 226000 226000 225500 583
220 20250214 151600 79951362500 225500 226000 226000 225500 708
221 20250214 151500 79791525000 226000 225500 226000 225500 588
222 20250214 151400 79658745000 226000 226000 226000 225500 627
223 20250214 151300 79517097000 226000 226000 226000 225500 494
224 20250214 151200 79405487500 226000 225500 226000 225500 464
225 20250214 151100 79300684000 226000 226000 226500 225500 690
226 20250214 151000 79144712500 226000 226000 226500 225500 1250
227 20250214 150900 78862086000 226500 226000 226500 225500 887
228 20250214 150800 78661487000 226000 226000 226000 225500 324
229 20250214 150700 78588269000 226000 226000 226000 225500 2106
230 20250214 150600 78112345500 226000 226000 226000 225500 320
231 20250214 150500 78040044500 226000 226000 226000 225500 504
232 20250214 150400 77926234500 225500 225500 226000 225500 343
233 20250214 150300 77848819000 226000 226000 226000 225500 399
234 20250214 150200 77758702000 226000 226000 226000 225500 215
235 20250214 150100 77710156500 226000 225500 226000 225500 365
236 20250214 150000 77627778500 226000 225500 226000 225500 538
237 20250214 145900 77506303500 225500 225500 226000 225500 646
238 20250214 145800 77360481000 226000 225500 226000 225500 783
239 20250214 145700 77183819500 225500 225500 226000 225500 582
240 20250214 145600 77052416000 226000 225500 226000 225000 666
241 20250214 145500 76902212500 225000 225000 225500 225000 408
242 20250214 145400 76810285500 225500 225500 225500 225000 738
243 20250214 145300 76643912000 225500 225500 226000 225500 455
244 20250214 145200 76541222500 226000 225500 226000 225500 767
245 20250214 145100 76368164500 226000 225500 226000 225500 781
246 20250214 145000 76191855500 225500 226000 226000 225500 362
247 20250214 144900 76110140500 226000 226000 226000 225500 337
248 20250214 144800 76034048500 225500 225000 226000 225000 1420
249 20250214 144700 75713753500 225500 225500 226000 225000 1085
250 20250214 144600 75469026500 225500 225000 226000 225000 1924
251 20250214 144500 75035060500 225000 225500 225500 225000 316
252 20250214 144400 74963876000 225500 225500 225500 225000 447
253 20250214 144300 74863120500 225500 225000 225500 225000 1005
254 20250214 144200 74636574500 225500 225000 225500 225000 231
255 20250214 144100 74584517000 225000 225500 225500 225000 274
256 20250214 144000 74522803000 225500 225000 225500 225000 254
257 20250214 143900 74465604500 225000 225500 226000 225000 415
258 20250214 143800 74372101500 226000 226000 226000 225500 564
259 20250214 143700 74244866500 225500 225500 226000 225000 1286
260 20250214 143600 73954856500 225500 225000 226000 225000 489
261 20250214 143500 73844578000 225000 225500 226000 225000 1269
262 20250214 143400 73558430500 226000 225500 226000 225500 289
263 20250214 143300 73493197000 226000 225000 226000 225000 1403
264 20250214 143200 73176694000 225000 225000 225500 225000 344
265 20250214 143100 73099257500 225500 225000 225500 225000 224
266 20250214 143000 73048810000 225000 225500 226000 225000 525
267 20250214 142900 72930519000 225500 226000 226000 225500 689
268 20250214 142800 72775122500 225500 226000 226000 225500 439
269 20250214 142700 72676080000 225500 225500 226000 225500 309
270 20250214 142600 72606348000 226000 225500 226000 225500 529
271 20250214 142500 72487016000 226000 225500 226000 225000 819
272 20250214 142400 72302299000 226000 225500 226000 225500 305
273 20250214 142300 72233472500 226000 225500 226000 225000 316
274 20250214 142200 72162210000 225000 225000 225500 225000 385
275 20250214 142100 72075513500 225000 225500 225500 225000 348
276 20250214 142000 71997085000 225500 225000 225500 225000 391
277 20250214 141900 71909046000 225500 225500 226000 225000 567
278 20250214 141800 71781170500 225500 226000 226500 225500 2071
279 20250214 141700 71313123500 226500 225500 226500 225500 279
280 20250214 141600 71250022000 225500 226000 226500 225500 1458
281 20250214 141500 70920534000 225500 225500 226000 225500 230
282 20250214 141400 70868649500 225500 226000 226000 225500 340
283 20250214 141300 70791904500 226000 225000 226000 225000 907
284 20250214 141200 70587402000 225500 224500 225500 224500 1952
285 20250214 141100 70148101500 224500 224500 225000 224500 343
286 20250214 141000 70071040500 224500 225000 225000 224500 273
287 20250214 140900 70009696500 224500 225000 225000 224500 505
288 20250214 140800 69896271500 225000 224500 225000 224500 276
289 20250214 140700 69834227500 225000 224500 225000 224500 325
290 20250214 140600 69761187000 225000 224500 225000 224500 234
291 20250214 140500 69708625500 225000 225000 225000 224500 201
292 20250214 140400 69663466500 225000 225000 225000 224500 226
293 20250214 140300 69612697500 225000 224500 225000 224500 352
294 20250214 140200 69533610500 224500 224500 225000 224500 376
295 20250214 140100 69449100000 224500 225500 225500 224500 402
296 20250214 140000 69358686500 225000 225000 225500 224500 1031
297 20250214 135900 69126692000 225000 225000 225500 224500 1033
298 20250214 135800 68894272000 225000 224000 225000 224000 1540
299 20250214 135700 68548385000 224500 224500 224500 224000 233
300 20250214 135600 68496119500 224000 224000 224500 224000 313
301 20250214 135500 68425954000 224500 224000 224500 224000 135
302 20250214 135400 68395695500 224000 224500 224500 224000 509
303 20250214 135300 68281660000 224000 224500 224500 224000 1215
304 20250214 135200 68009392000 224000 224000 224500 224000 179
305 20250214 135100 67969267000 224500 224000 224500 224000 891
306 20250214 135000 67769488500 224000 224500 224500 224000 398
307 20250214 134900 67680248000 224000 224500 224500 223500 692
308 20250214 134800 67525124000 224500 224000 224500 224000 346
309 20250214 134700 67447598500 224000 224500 224500 224000 167
310 20250214 134600 67410159500 224000 224000 224500 223500 310
311 20250214 134500 67340688500 224000 223500 224500 223500 787
312 20250214 134400 67164511500 223500 224000 224000 223500 683
313 20250214 134300 67011818500 224000 223500 224000 223000 1470
314 20250214 134200 66683109500 223500 223000 223500 223000 745
315 20250214 134100 66516686000 223000 223500 223500 223000 290
316 20250214 134000 66451955500 223500 223000 223500 223000 259
317 20250214 133900 66394168000 223500 223500 223500 223000 255
318 20250214 133800 66337267500 223000 223500 223500 223000 188
319 20250214 133700 66295310000 223000 223500 223500 223000 455
320 20250214 133600 66193814500 223000 223000 223500 223000 330
321 20250214 133500 66120156500 223000 222500 223500 222500 1212
322 20250214 133400 65849849000 222500 223000 223000 222500 765
323 20250214 133300 65679564000 222500 223000 223500 222500 5584
324 20250214 133200 64434334500 223500 223500 223500 223000 235
325 20250214 133100 64381877500 223000 223000 223500 223000 2412
326 20250214 133000 63843895000 223000 223500 224000 223000 4431
327 20250214 132900 62853563000 224000 223500 224000 223500 209
328 20250214 132800 62806812500 224000 224000 224000 223500 329
329 20250214 132700 62733212500 223500 223500 224000 223500 170
330 20250214 132600 62695181500 223500 224000 224000 223500 339
331 20250214 132500 62619342500 224000 223500 224000 223500 1618
332 20250214 132400 62257021000 223500 224000 224000 223500 618
333 20250214 132300 62118821000 223500 223500 224000 223500 280
334 20250214 132200 62056168000 224000 223500 224000 223500 558
335 20250214 132100 61931370500 223500 224000 224000 223500 642
336 20250214 132000 61787754500 224000 223500 224000 223500 170
337 20250214 131900 61749722500 224000 224000 224000 223500 499
338 20250214 131800 61638052500 223500 224000 224000 223500 330
339 20250214 131700 61564268500 224000 224000 224000 223500 695
340 20250214 131600 61408711500 224000 223500 224000 223500 386
341 20250214 131500 61322343000 223500 223500 224000 223500 476
342 20250214 131400 61215854500 223500 223500 224000 223500 637
343 20250214 131300 61073430000 223500 224000 224000 223500 610
344 20250214 131200 60936968500 223500 224000 224000 223500 299
345 20250214 131100 60870039500 223500 223500 224000 223500 170
346 20250214 131000 60832017000 223500 223500 224000 223500 576
347 20250214 130900 60703205000 224000 223500 224000 223500 244
348 20250214 130800 60648561500 224000 223500 224000 223500 872
349 20250214 130700 60453492000 223500 223500 224000 223500 460
350 20250214 130600 60350536000 223500 223500 224000 223500 329
351 20250214 130500 60276913500 224000 223500 224000 223500 366
352 20250214 130400 60195051000 224000 224000 224500 223500 1410
353 20250214 130300 59879199500 224000 223500 224500 223500 622
354 20250214 130200 59739844000 223500 224000 224000 223500 515
355 20250214 130100 59624626000 224000 224000 224000 223500 467
356 20250214 130000 59520071500 224000 224000 224000 223500 285
357 20250214 125900 59456318500 223500 224000 224500 223500 3114
358 20250214 125800 58758814500 224000 224500 224500 224000 1484
359 20250214 125700 58426306500 224500 224500 224500 224000 259
360 20250214 125600 58368274000 224000 224000 224500 224000 252
361 20250214 125500 58311729500 224000 224000 224500 224000 879
362 20250214 125400 58114619000 224500 224500 224500 224000 506
363 20250214 125300 58001048500 224500 225000 225000 224000 1696
364 20250214 125200 57620286500 224500 224500 225000 224500 249
365 20250214 125100 57564360000 225000 225000 225000 224500 176
366 20250214 125000 57524796500 225000 224500 225000 224500 426
367 20250214 124900 57429025000 225000 224500 225000 224500 183
368 20250214 124800 57387908500 225000 225000 225000 224500 242
369 20250214 124700 57333523000 224500 225000 225000 224500 265
370 20250214 124600 57274002500 225000 225000 225000 224500 133
371 20250214 124500 57244114000 225000 224500 225500 224500 672
372 20250214 124400 57092973000 225000 224500 225000 224500 256
373 20250214 124300 57035416500 225000 225000 225000 224500 128
374 20250214 124200 57006657500 225000 225000 225500 224500 285
375 20250214 124100 56942619000 225000 225000 225500 224500 330
376 20250214 124000 56868371500 225000 225000 225000 224500 236
377 20250214 123900 56815354500 225000 225500 225500 224500 785
378 20250214 123800 56638687500 225500 225000 225500 225000 661
379 20250214 123700 56489694000 225000 225500 225500 225000 180
380 20250214 123600 56449156500 225000 225000 225500 224500 429
381 20250214 123500 56352638500 225000 225500 225500 224500 167
382 20250214 123400 56315063500 225500 224500 225500 224500 452
383 20250214 123300 56213386500 225000 224500 225000 224500 189
384 20250214 123200 56170922000 224500 224500 225000 224500 276
385 20250214 123100 56108871500 225000 225000 225500 224500 596
386 20250214 123000 55974942500 225000 225000 225500 224500 899
387 20250214 122900 55772723500 225000 225000 225000 224500 306
388 20250214 122800 55703951000 224500 225000 225000 224500 114
389 20250214 122700 55678315000 225000 225000 225000 224500 289
390 20250214 122600 55613369500 224500 225000 225000 224500 210
391 20250214 122500 55566190000 224500 224500 225000 224500 195
392 20250214 122400 55522362500 225000 224500 225000 224500 159
393 20250214 122300 55486625500 224500 224500 225000 224500 217
394 20250214 122200 55437888500 225000 224500 225000 224500 329
395 20250214 122100 55364020000 225000 225000 225000 224500 141
396 20250214 122000 55332346000 224500 224500 225000 224500 207
397 20250214 121900 55285842000 224500 224500 225000 224500 747
398 20250214 121800 55118090500 225000 225500 225500 224500 802
399 20250214 121700 54937644000 225000 225000 225500 225000 127
400 20250214 121600 54909032000 225000 225000 225500 225000 338
401 20250214 121500 54832960500 225000 225000 225500 225000 142
402 20250214 121400 54800967500 225000 225500 225500 225000 138
403 20250214 121300 54769886000 225000 225000 225500 225000 267
404 20250214 121200 54709777500 225000 224500 225500 224000 1748
405 20250214 121100 54316266000 224500 224500 224500 224000 196
406 20250214 121000 54272305000 224000 224000 224500 224000 220
407 20250214 120900 54222982000 224000 224500 224500 224000 102
408 20250214 120800 54200119500 224000 224000 225000 224000 1248
409 20250214 120700 53920096000 224000 224500 224500 224000 205
410 20250214 120600 53874143000 224500 224000 224500 224000 428
411 20250214 120500 53778115000 224500 224500 224500 224000 114
412 20250214 120400 53752550500 224500 224000 224500 224000 251
413 20250214 120300 53696313500 224000 224500 224500 224000 218
414 20250214 120200 53647442500 224500 224500 224500 224000 3224
415 20250214 120100 52924979500 224000 224500 224500 224000 139
416 20250214 120000 52893819000 224000 224000 224500 224000 416
417 20250214 115900 52800595500 224500 224000 224500 224000 287
418 20250214 115800 52736250500 224000 224500 225000 224000 545
419 20250214 115700 52613891000 225000 224500 225000 224500 179
420 20250214 115600 52573687500 225000 224000 225000 224000 502
421 20250214 115500 52460977500 224500 224500 225000 224000 597
422 20250214 115400 52327021000 224500 224500 225000 224500 307
423 20250214 115300 52258090000 225000 225000 225000 224500 525
424 20250214 115200 52140010000 224500 225000 225000 224500 1020
425 20250214 115100 51910907000 224500 224000 225000 224000 1838
426 20250214 115000 51498541500 224000 224500 224500 224000 298
427 20250214 114900 51431756000 224500 224500 224500 224000 305
428 20250214 114800 51363377000 224500 223500 224500 223500 2411
429 20250214 114700 50823415500 223500 224500 224500 223500 816
430 20250214 114600 50640715500 224500 224000 225000 223500 680
431 20250214 114500 50488150500 224000 224000 224500 224000 1370
432 20250214 114400 50181250500 224000 224500 224500 224000 265
433 20250214 114300 50121848000 224000 224500 224500 224000 98
434 20250214 114200 50099859000 224000 224500 224500 224000 133
435 20250214 114100 50070052000 224500 224500 224500 224000 255
436 20250214 114000 50012913000 224500 224500 224500 224000 175
437 20250214 113900 49973657000 224000 224500 224500 224000 300
438 20250214 113800 49906387500 224000 224000 224500 224000 286
439 20250214 113700 49842315500 224500 224500 224500 224000 182
440 20250214 113600 49801488500 224000 224500 224500 224000 507
441 20250214 113500 49687815500 224000 223500 224500 223500 433
442 20250214 113400 49590830500 223500 224000 224500 223500 809
443 20250214 113300 49409626000 224500 223500 224500 223500 692
444 20250214 113200 49254777500 223500 223000 224000 223000 1069
445 20250214 113100 49015886000 223500 223500 223500 223000 890
446 20250214 113000 48817079500 223500 223000 223500 223000 1319
447 20250214 112900 48522405500 223500 223500 223500 223000 490
448 20250214 112800 48413029000 223000 223500 224000 223000 3482
449 20250214 112700 47634886500 223500 223500 224000 223500 666
450 20250214 112600 47486023000 224000 224000 224000 223500 447
451 20250214 112500 47386073000 224000 224500 224500 224000 2938
452 20250214 112400 46727942500 224500 224000 224500 224000 232
453 20250214 112300 46675942000 224500 224500 225000 224000 141
454 20250214 112200 46644296000 224000 224500 225000 224000 200
455 20250214 112100 46599423000 225000 224500 225000 224000 456
456 20250214 112000 46496978500 224500 224000 224500 224000 914
457 20250214 111900 46291794000 224500 224500 224500 224000 216
458 20250214 111800 46243394500 224500 224500 225000 224000 392
459 20250214 111700 46155404000 225000 224500 225000 224500 113
460 20250214 111600 46130022500 224500 224500 225000 224500 595
461 20250214 111500 45996400500 224500 224500 225000 224500 319
462 20250214 111400 45924752000 225000 225000 225000 224500 124
463 20250214 111300 45896900500 224500 224500 225000 224500 211
464 20250214 111200 45849527000 224500 224500 225000 224500 279
465 20250214 111100 45786813500 224500 225000 225000 224500 261
466 20250214 111000 45728198500 224500 224500 225000 224500 254
467 20250214 110900 45671154000 225000 224500 225000 224500 301
468 20250214 110800 45603560500 224500 224000 224500 224000 346
469 20250214 110700 45525917000 224500 224500 224500 224000 487
470 20250214 110600 45416611000 224000 224500 224500 224000 1164
471 20250214 110500 45155857000 224000 224000 224500 224000 261
472 20250214 110400 45097302000 224000 224000 224500 224000 401
473 20250214 110300 45007466000 224500 225000 225000 224000 1188
474 20250214 110200 44740755500 224500 225000 225000 224500 1259
475 20250214 110100 44458062000 224500 224500 225000 224500 1179
476 20250214 110000 44193343000 224500 225000 225000 224000 2471
477 20250214 105900 43638598500 224500 224500 225000 224500 275
478 20250214 105800 43576774500 224500 225000 225000 224500 566
479 20250214 105700 43449601500 224500 225000 225000 224500 203
480 20250214 105600 43403958000 225000 225000 225500 224500 416
481 20250214 105500 43310358500 225000 225000 225500 224500 253
482 20250214 105400 43253414000 225000 224500 225000 224500 348
483 20250214 105300 43175134500 225000 225000 225500 224500 656
484 20250214 105200 43027541500 225500 225000 225500 224500 418
485 20250214 105100 42933422500 225000 225000 225000 224500 340
486 20250214 105000 42857042500 224500 224500 225000 224500 4217
487 20250214 104900 41910245000 225000 225000 225000 224500 474
488 20250214 104800 41803643000 225000 225000 225500 225000 599
489 20250214 104700 41668840500 225000 225000 225500 224500 279
490 20250214 104600 41606107500 225000 224500 225500 224500 231
491 20250214 104500 41554176000 224500 225500 225500 224500 1530
492 20250214 104400 41209913500 225000 225000 226000 225000 592
493 20250214 104300 41076502000 225500 225000 226000 225000 716
494 20250214 104200 40915020500 225000 225000 225500 225000 261
495 20250214 104100 40856212000 225500 225000 225500 225000 355
496 20250214 104000 40776218000 225000 225000 225500 225000 368
497 20250214 103900 40693347500 225000 225500 225500 225000 318
498 20250214 103800 40621666000 225500 225500 225500 225000 419
499 20250214 103700 40527367500 225000 225000 225500 225000 411
500 20250214 103600 40434845500 225000 225000 225500 225000 226
501 20250214 103500 40383984000 225500 225000 226000 225000 438
502 20250214 103400 40285234000 225500 225000 225500 225000 806
503 20250214 103300 40103766500 225500 225000 225500 225000 583
504 20250214 103200 39972582500 225500 224500 225500 224500 964
505 20250214 103100 39755923000 225000 225500 225500 224500 445
506 20250214 103000 39655878000 225000 225500 225500 225000 257
507 20250214 102900 39598012000 225000 225000 225500 224500 342
508 20250214 102800 39521026000 225000 224500 225000 224000 324
509 20250214 102700 39448284000 224500 224500 224500 224000 1803
510 20250214 102600 39044115500 224500 224500 225000 224500 1848
511 20250214 102500 38629170500 224500 225500 225500 224500 1316
512 20250214 102400 38333108500 225500 225500 225500 225000 396
513 20250214 102300 38243888000 225000 225500 226000 225000 1173
514 20250214 102200 37979460500 225500 225000 226000 225000 385
515 20250214 102100 37892687000 225000 225000 225500 224500 629
516 20250214 102000 37751191500 224500 224500 225000 224500 433
517 20250214 101900 37653923000 224500 224500 225000 224500 261
518 20250214 101800 37595304500 224500 224500 225000 224500 672
519 20250214 101700 37444301000 225000 225000 225000 224000 2985
520 20250214 101600 36774137000 224500 225000 225000 224500 319
521 20250214 101500 36702402500 224500 225500 225500 224500 1161
522 20250214 101400 36441177000 225000 225000 225500 224500 892
523 20250214 101300 36240524500 225000 224500 225500 224500 1591
524 20250214 101200 35882644000 224500 224000 224500 224000 914
525 20250214 101100 35677528500 224500 224000 224500 223500 1041
526 20250214 101000 35444331500 224000 223500 224000 223500 759
527 20250214 100900 35274589000 224000 223500 224500 223500 858
528 20250214 100800 35082371500 224000 223500 224000 223500 943
529 20250214 100700 34871393000 223500 223500 224000 223500 297
530 20250214 100600 34804966000 223500 223500 224000 223500 1938
531 20250214 100500 34371503500 223500 224500 224500 223500 1615
532 20250214 100400 34009959000 224500 224000 224500 224000 589
533 20250214 100300 33877956500 224500 224000 224500 223500 372
534 20250214 100200 33794634500 224000 223500 224000 223500 860
535 20250214 100100 33602341000 224000 223000 224500 223000 687
536 20250214 100000 33448680500 223000 223500 223500 223000 413
537 20250214 095900 33356475000 223500 222500 224000 222500 5018
538 20250214 095800 32235796500 222500 223000 223500 222500 3113
539 20250214 095700 31541703000 223000 223000 223500 223000 1786
540 20250214 095600 31143377500 223500 223500 224000 223000 1925
541 20250214 095500 30713194000 223500 224500 225000 223500 7799
542 20250214 095400 28965910000 224500 224500 225000 224500 1070
543 20250214 095300 28725684000 224500 224500 224500 224000 1381
544 20250214 095200 28415798500 224000 224000 224500 224000 952
545 20250214 095100 28202284500 224000 224500 225000 224000 3495
546 20250214 095000 27418011500 224500 224500 225000 224500 357
547 20250214 094900 27337841500 224500 224500 225500 224500 1917
548 20250214 094800 26907045500 224500 224500 225000 224000 1190
549 20250214 094700 26639571000 224500 224000 225000 224000 965
550 20250214 094600 26422984000 224000 224500 225500 224000 2858
551 20250214 094500 25781464000 225000 225500 226000 224500 3870
552 20250214 094400 24909998500 225500 225500 226500 225000 1586
553 20250214 094300 24552151500 225500 225500 226000 225000 878
554 20250214 094200 24353843000 225500 225500 226000 224500 6039
555 20250214 094100 22994897500 225500 225000 226000 225000 1254
556 20250214 094000 22712193000 225500 225500 225500 225000 2585
557 20250214 093900 22130314500 225000 225500 226000 225000 1572
558 20250214 093800 21775880500 225500 225500 226000 225000 2101
559 20250214 093700 21302362500 226000 226000 226500 225000 4055
560 20250214 093600 20387927000 226500 225500 226500 225500 1350
561 20250214 093500 20082980000 226000 226500 226500 225500 1894
562 20250214 093400 19655050000 226500 226000 226500 225000 2692
563 20250214 093300 19047171500 225500 226500 227000 225500 4407
564 20250214 093200 18051056000 227000 227000 227500 226500 5064
565 20250214 093100 16901967500 226500 228000 228500 226500 7412
566 20250214 093000 15216030500 228000 228500 228500 228000 1352
567 20250214 092900 14907704500 228500 229000 229000 228000 3410
568 20250214 092800 14128795500 229000 228500 229000 228500 752
569 20250214 092700 13956667500 229000 229000 229500 228500 1529
570 20250214 092600 13606679000 229000 229500 229500 228500 2312
571 20250214 092500 13077223500 229500 230500 230500 229000 2097
572 20250214 092400 12595738000 230500 230500 230500 230000 251
573 20250214 092300 12537930000 230500 230000 231000 230000 632
574 20250214 092200 12392340000 230500 230000 231000 229500 1629
575 20250214 092100 12017754000 230500 229500 230500 229000 1079
576 20250214 092000 11769820500 230000 229500 230000 228500 4028
577 20250214 091900 10847155500 229000 229000 229500 229000 484
578 20250214 091800 10736227000 229000 229000 229500 229000 882
579 20250214 091700 10534065500 229500 229500 229500 229000 1965
580 20250214 091600 10083845000 229500 229000 230000 229000 1140
581 20250214 091500 9822425500 229000 230000 230500 229000 3641
582 20250214 091400 8985373500 230500 231500 231500 230000 1842
583 20250214 091300 8560150500 231500 231000 231500 230000 1677
584 20250214 091200 8172898000 231000 229500 231000 229500 989
585 20250214 091100 7945289000 230000 229500 230500 229000 1184
586 20250214 091000 7673379500 229500 230500 231000 229000 5133
587 20250214 090900 6492667500 230500 230500 230500 230000 3405
588 20250214 090800 5709176500 230000 231500 231500 230000 4351
589 20250214 090700 4705544500 231500 232000 232500 231000 3993
590 20250214 090600 3780623500 232500 233000 233500 232000 3507
591 20250214 090500 2964309000 232500 234500 234500 232500 1297
592 20250214 090400 2661193000 234500 233500 235000 233000 1290
593 20250214 090300 2359972500 233000 233000 233500 232500 1050
594 20250214 090200 2115312000 233500 234500 234500 233000 2589
595 20250214 090100 1510712500 234500 233500 235000 233000 1077
596 20250214 090000 1258862500 233000 235000 235500 233000 5307