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

601
013030/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,185900,3074416500,27900,27900,27900,27900,885
20250214,185800,3074416500,27900,27900,27900,27900,0
20250214,185700,3074416500,27900,27900,27900,27900,0
20250214,185600,3074416500,27900,27900,27900,27900,0
20250214,185500,3074416500,27900,27900,27900,27900,0
20250214,185400,3074416500,27900,27900,27900,27900,0
20250214,185300,3074416500,27900,27900,27900,27900,0
20250214,185200,3074416500,27900,27900,27900,27900,0
20250214,185100,3074416500,27900,27900,27900,27900,0
20250214,185000,3074416500,27900,27900,27900,27900,0
20250214,184900,3074416500,27900,27900,27900,27900,0
20250214,184800,3074416500,27900,27900,27900,27900,0
20250214,184700,3074416500,27900,27900,27900,27900,0
20250214,184600,3074416500,27900,27900,27900,27900,0
20250214,184500,3074416500,27900,27900,27900,27900,0
20250214,184400,3074416500,27900,27900,27900,27900,0
20250214,184300,3074416500,27900,27900,27900,27900,0
20250214,184200,3074416500,27900,27900,27900,27900,0
20250214,184100,3074416500,27900,27900,27900,27900,0
20250214,184000,3074416500,27900,27900,27900,27900,0
20250214,183900,3074416500,27900,27900,27900,27900,0
20250214,183800,3074416500,27900,27900,27900,27900,0
20250214,183700,3074416500,27900,27900,27900,27900,0
20250214,183600,3074416500,27900,27900,27900,27900,0
20250214,183500,3074416500,27900,27900,27900,27900,0
20250214,183400,3074416500,27900,27900,27900,27900,0
20250214,183300,3074416500,27900,27900,27900,27900,0
20250214,183200,3074416500,27900,27900,27900,27900,0
20250214,183100,3074416500,27900,27900,27900,27900,0
20250214,183000,3074416500,27900,27900,27900,27900,0
20250214,182900,3074416500,27900,27900,27900,27900,885
20250214,182800,3074416500,27900,27900,27900,27900,0
20250214,182700,3074416500,27900,27900,27900,27900,0
20250214,182600,3074416500,27900,27900,27900,27900,0
20250214,182500,3074416500,27900,27900,27900,27900,0
20250214,182400,3074416500,27900,27900,27900,27900,0
20250214,182300,3074416500,27900,27900,27900,27900,0
20250214,182200,3074416500,27900,27900,27900,27900,0
20250214,182100,3074416500,27900,27900,27900,27900,0
20250214,182000,3074416500,27900,27900,27900,27900,0
20250214,181900,3074416500,27900,27900,27900,27900,0
20250214,181800,3074416500,27900,27900,27900,27900,0
20250214,181700,3074416500,27900,27900,27900,27900,0
20250214,181600,3074416500,27900,27900,27900,27900,0
20250214,181500,3074416500,27900,27900,27900,27900,0
20250214,181400,3074416500,27900,27900,27900,27900,0
20250214,181300,3074416500,27900,27900,27900,27900,0
20250214,181200,3074416500,27900,27900,27900,27900,0
20250214,181100,3074416500,27900,27900,27900,27900,0
20250214,181000,3074416500,27900,27900,27900,27900,0
20250214,180900,3074416500,27900,27900,27900,27900,0
20250214,180800,3074416500,27900,27900,27900,27900,0
20250214,180700,3074416500,27900,27900,27900,27900,0
20250214,180600,3074416500,27900,27900,27900,27900,0
20250214,180500,3074416500,27900,27900,27900,27900,0
20250214,180400,3074416500,27900,27900,27900,27900,0
20250214,180300,3074416500,27900,27900,27900,27900,0
20250214,180200,3074416500,27900,27900,27900,27900,0
20250214,180100,3074416500,27900,27900,27900,27900,0
20250214,180000,3074416500,27900,27900,27900,27900,0
20250214,175900,3074416500,27900,27900,27900,27900,885
20250214,175800,3074416500,27900,27900,27900,27900,0
20250214,175700,3074416500,27900,27900,27900,27900,0
20250214,175600,3074416500,27900,27900,27900,27900,0
20250214,175500,3074416500,27900,27900,27900,27900,0
20250214,175400,3074416500,27900,27900,27900,27900,0
20250214,175300,3074416500,27900,27900,27900,27900,0
20250214,175200,3074416500,27900,27900,27900,27900,0
20250214,175100,3074416500,27900,27900,27900,27900,0
20250214,175000,3074416500,27900,27900,27900,27900,0
20250214,174900,3074416500,27900,27900,27900,27900,0
20250214,174800,3074416500,27900,27900,27900,27900,0
20250214,174700,3074416500,27900,27900,27900,27900,0
20250214,174600,3074416500,27900,27900,27900,27900,0
20250214,174500,3074416500,27900,27900,27900,27900,0
20250214,174400,3074416500,27900,27900,27900,27900,0
20250214,174300,3074416500,27900,27900,27900,27900,0
20250214,174200,3074416500,27900,27900,27900,27900,0
20250214,174100,3074416500,27900,27900,27900,27900,0
20250214,174000,3074416500,27900,27900,27900,27900,0
20250214,173900,3074416500,27900,27900,27900,27900,0
20250214,173800,3074416500,27900,27900,27900,27900,0
20250214,173700,3074416500,27900,27900,27900,27900,0
20250214,173600,3074416500,27900,27900,27900,27900,0
20250214,173500,3074416500,27900,27900,27900,27900,0
20250214,173400,3074416500,27900,27900,27900,27900,0
20250214,173300,3074416500,27900,27900,27900,27900,0
20250214,173200,3074416500,27900,27900,27900,27900,0
20250214,173100,3074416500,27900,27900,27900,27900,0
20250214,173000,3074416500,27900,27900,27900,27900,0
20250214,172900,3074416500,27900,27900,27900,27900,885
20250214,172800,3074416500,27900,27900,27900,27900,0
20250214,172700,3074416500,27900,27900,27900,27900,0
20250214,172600,3074416500,27900,27900,27900,27900,0
20250214,172500,3074416500,27900,27900,27900,27900,0
20250214,172400,3074416500,27900,27900,27900,27900,0
20250214,172300,3074416500,27900,27900,27900,27900,0
20250214,172200,3074416500,27900,27900,27900,27900,0
20250214,172100,3074416500,27900,27900,27900,27900,0
20250214,172000,3074416500,27900,27900,27900,27900,0
20250214,171900,3074416500,27900,27900,27900,27900,0
20250214,171800,3074416500,27900,27900,27900,27900,0
20250214,171700,3074416500,27900,27900,27900,27900,0
20250214,171600,3074416500,27900,27900,27900,27900,0
20250214,171500,3074416500,27900,27900,27900,27900,0
20250214,171400,3074416500,27900,27900,27900,27900,0
20250214,171300,3074416500,27900,27900,27900,27900,0
20250214,171200,3074416500,27900,27900,27900,27900,0
20250214,171100,3074416500,27900,27900,27900,27900,0
20250214,171000,3074416500,27900,27900,27900,27900,0
20250214,170900,3074416500,27900,27900,27900,27900,0
20250214,170800,3074416500,27900,27900,27900,27900,0
20250214,170700,3074416500,27900,27900,27900,27900,0
20250214,170600,3074416500,27900,27900,27900,27900,0
20250214,170500,3074416500,27900,27900,27900,27900,0
20250214,170400,3074416500,27900,27900,27900,27900,0
20250214,170300,3074416500,27900,27900,27900,27900,0
20250214,170200,3074416500,27900,27900,27900,27900,0
20250214,170100,3074416500,27900,27900,27900,27900,0
20250214,170000,3074416500,27900,27900,27900,27900,0
20250214,165900,3074416500,27900,27900,27900,27900,885
20250214,165800,3074416500,27900,27900,27900,27900,0
20250214,165700,3074416500,27900,27900,27900,27900,0
20250214,165600,3074416500,27900,27900,27900,27900,0
20250214,165500,3074416500,27900,27900,27900,27900,0
20250214,165400,3074416500,27900,27900,27900,27900,0
20250214,165300,3074416500,27900,27900,27900,27900,0
20250214,165200,3074416500,27900,27900,27900,27900,0
20250214,165100,3074416500,27900,27900,27900,27900,0
20250214,165000,3074416500,27900,27900,27900,27900,0
20250214,164900,3074416500,27900,27900,27900,27900,0
20250214,164800,3074416500,27900,27900,27900,27900,0
20250214,164700,3074416500,27900,27900,27900,27900,0
20250214,164600,3074416500,27900,27900,27900,27900,0
20250214,164500,3074416500,27900,27900,27900,27900,0
20250214,164400,3074416500,27900,27900,27900,27900,0
20250214,164300,3074416500,27900,27900,27900,27900,0
20250214,164200,3074416500,27900,27900,27900,27900,0
20250214,164100,3074416500,27900,27900,27900,27900,0
20250214,164000,3074416500,27900,27900,27900,27900,0
20250214,163900,3074416500,27900,27900,27900,27900,0
20250214,163800,3074416500,27900,27900,27900,27900,0
20250214,163700,3074416500,27900,27900,27900,27900,0
20250214,163600,3074416500,27900,27900,27900,27900,0
20250214,163500,3074416500,27900,27900,27900,27900,0
20250214,163400,3074416500,27900,27900,27900,27900,0
20250214,163300,3074416500,27900,27900,27900,27900,0
20250214,163200,3074416500,27900,27900,27900,27900,0
20250214,163100,3074416500,27900,27900,27900,27900,0
20250214,163000,3074416500,27900,27900,27900,27900,0
20250214,162900,3074416500,27900,27900,27900,27900,885
20250214,162800,3074416500,27900,27900,27900,27900,0
20250214,162700,3074416500,27900,27900,27900,27900,0
20250214,162600,3074416500,27900,27900,27900,27900,0
20250214,162500,3074416500,27900,27900,27900,27900,0
20250214,162400,3074416500,27900,27900,27900,27900,0
20250214,162300,3074416500,27900,27900,27900,27900,0
20250214,162200,3074416500,27900,27900,27900,27900,0
20250214,162100,3074416500,27900,27900,27900,27900,0
20250214,162000,3074416500,27900,27900,27900,27900,0
20250214,161900,3074416500,27900,27900,27900,27900,0
20250214,161800,3074416500,27900,27900,27900,27900,0
20250214,161700,3074416500,27900,27900,27900,27900,0
20250214,161600,3074416500,27900,27900,27900,27900,0
20250214,161500,3074416500,27900,27900,27900,27900,0
20250214,161400,3074416500,27900,27900,27900,27900,0
20250214,161300,3074416500,27900,27900,27900,27900,0
20250214,161200,3074416500,27900,27900,27900,27900,0
20250214,161100,3074416500,27900,27900,27900,27900,0
20250214,161000,3074416500,27900,27900,27900,27900,0
20250214,160900,3074416500,27900,27900,27900,27900,0
20250214,160800,3074416500,27900,27900,27900,27900,0
20250214,160700,3074416500,27900,27900,27900,27900,0
20250214,160600,3074416500,27900,27900,27900,27900,0
20250214,160500,3074416500,27900,27900,27900,27900,0
20250214,160400,3074416500,27900,27900,27900,27900,0
20250214,160300,3074416500,27900,27900,27900,27900,0
20250214,160200,3074416500,27900,27900,27900,27900,0
20250214,160100,3074416500,27900,27900,27900,27900,0
20250214,160000,3074416500,27900,27900,27900,27900,0
20250214,155900,3074416500,27900,27900,27900,27900,885
20250214,155800,3074416500,27900,27900,27900,27900,0
20250214,155700,3074416500,27900,27900,27900,27900,0
20250214,155600,3074416500,27900,27900,27900,27900,0
20250214,155500,3074416500,27900,27900,27900,27900,0
20250214,155400,3074416500,27900,27900,27900,27900,0
20250214,155300,3074416500,27900,27900,27900,27900,0
20250214,155200,3074416500,27900,27900,27900,27900,0
20250214,155100,3074416500,27900,27900,27900,27900,0
20250214,155000,3074416500,27900,27900,27900,27900,0
20250214,154900,3074416500,27900,27900,27900,27900,0
20250214,154800,3074416500,27900,27900,27900,27900,0
20250214,154700,3074416500,27900,27900,27900,27900,0
20250214,154600,3074416500,27900,27900,27900,27900,0
20250214,154500,3074416500,27900,27900,27900,27900,0
20250214,154400,3074416500,27900,27900,27900,27900,0
20250214,154300,3074416500,27900,27900,27900,27900,0
20250214,154200,3074416500,27900,27900,27900,27900,0
20250214,154100,3074416500,27900,27900,27900,27900,0
20250214,154000,3074416500,27900,27900,27900,27900,0
20250214,153900,3074416500,27900,27900,27900,27900,0
20250214,153800,3074416500,27900,27900,27900,27900,0
20250214,153700,3074416500,27900,27900,27900,27900,0
20250214,153600,3074416500,27900,27900,27900,27900,0
20250214,153500,3074416500,27900,27900,27900,27900,0
20250214,153400,3074416500,27900,27900,27900,27900,0
20250214,153300,3074416500,27900,27900,27900,27900,0
20250214,153200,3074416500,27900,27900,27900,27900,0
20250214,153100,3074416500,27900,27900,27900,27900,0
20250214,153000,3074416500,27900,27900,27900,27900,885
20250214,152900,3049725000,27950,27950,27950,27950,0
20250214,152800,3049725000,27950,27950,27950,27950,0
20250214,152700,3049725000,27950,27950,27950,27950,0
20250214,152600,3049725000,27950,27950,27950,27950,0
20250214,152500,3049725000,27950,27950,27950,27950,0
20250214,152400,3049725000,27950,27950,27950,27950,0
20250214,152300,3049725000,27950,27950,27950,27950,0
20250214,152200,3049725000,27950,27950,27950,27950,0
20250214,152100,3049725000,27950,27950,27950,27950,0
20250214,152000,3049725000,27950,27950,27950,27950,0
20250214,151900,3049725000,27950,27900,28000,27850,1376
20250214,151800,3011264050,27850,27850,27850,27850,20
20250214,151700,3010707050,27900,27950,27950,27850,331
20250214,151600,3001471600,27950,27950,27950,27950,208
20250214,151500,2995658000,27950,27900,27950,27900,41
20250214,151400,2994513350,27900,27900,28000,27900,26
20250214,151300,2993786950,27900,27950,27950,27900,250
20250214,151200,2986811800,28000,27900,28000,27900,28
20250214,151100,2986029600,27900,28000,28000,27900,55
20250214,151000,2984493750,28000,28000,28000,27900,89
20250214,150900,2982003700,27900,28000,28000,27900,37
20250214,150800,2980968000,28000,27950,28000,27950,241
20250214,150700,2974231000,27900,27950,27950,27900,16
20250214,150600,2973784350,27950,27900,27950,27900,239
20250214,150500,2967116100,27900,27900,27900,27900,11
20250214,150400,2966809200,27900,27900,27900,27850,28
20250214,150300,2966028700,27900,27900,27900,27900,67
20250214,150200,2964159400,27850,27900,27900,27850,21
20250214,150100,2963573650,27900,27900,27950,27900,65
20250214,150000,2961760000,27950,27950,27950,27900,361
20250214,145900,2951671500,27950,27950,27950,27900,56
20250214,145800,2950107950,27950,27900,27950,27900,32
20250214,145700,2949213950,27950,27950,27950,27950,35
20250214,145600,2948235700,27950,27950,27950,27950,115
20250214,145500,2945021450,27950,27950,27950,27900,30
20250214,145400,2944183100,27950,27900,27950,27850,596
20250214,145300,2927554800,27900,27950,27950,27900,69
20250214,145200,2925628250,27950,27900,27950,27900,28
20250214,145100,2924845750,27900,27950,27950,27900,40
20250214,145000,2923728250,27950,27950,27950,27950,39
20250214,144900,2922638200,27950,27950,27950,27950,29
20250214,144800,2921827650,27950,27950,27950,27900,38
20250214,144700,2920766050,27900,28000,28000,27900,375
20250214,144600,2910295050,27950,27950,27950,27900,90
20250214,144500,2907779650,27950,28000,28000,27950,157
20250214,144400,2903390500,28000,27950,28000,27950,47
20250214,144300,2902076500,27950,27950,28000,27900,127
20250214,144200,2898526000,27950,28000,28000,27950,55
20250214,144100,2896988250,27950,27950,28000,27900,32
20250214,144000,2896093650,27950,27950,28000,27950,22
20250214,143900,2895478100,28000,27900,28000,27900,46
20250214,143800,2894192000,28000,27950,28000,27950,36
20250214,143700,2893184600,27950,27900,27950,27900,28
20250214,143600,2892402100,27950,27950,27950,27950,43
20250214,143500,2891200250,27950,27950,27950,27900,36
20250214,143400,2890194650,27950,27900,27950,27900,76
20250214,143300,2888070600,27950,27950,27950,27950,368
20250214,143200,2877785000,27950,28000,28000,27950,242
20250214,143100,2871019800,28000,28000,28000,28000,82
20250214,143000,2868723800,28000,28000,28000,27950,76
20250214,142900,2866598300,28000,28050,28050,27950,152
20250214,142800,2862341950,28000,28000,28000,28000,54
20250214,142700,2860829950,27950,28000,28000,27950,73
20250214,142600,2858786150,28000,28050,28050,27950,45
20250214,142500,2857525800,28000,28000,28050,28000,33
20250214,142400,2856601100,28000,28050,28050,28000,221
20250214,142300,2850411700,28000,28050,28050,28000,61
20250214,142200,2848702850,28050,28050,28100,28050,406
20250214,142100,2837313600,28050,28050,28050,28000,705
20250214,142000,2817539600,28050,28050,28050,28000,69
20250214,141900,2815604600,28000,28000,28050,28000,180
20250214,141800,2810563900,28000,28000,28000,27950,586
20250214,141700,2794158900,28000,27950,28000,27950,108
20250214,141600,2791135500,27950,27950,27950,27950,38
20250214,141500,2790073400,27950,27950,27950,27900,51
20250214,141400,2788648000,27950,27950,27950,27950,31
20250214,141300,2787781550,27950,27900,27950,27900,41
20250214,141200,2786636400,27950,27900,27950,27900,59
20250214,141100,2784989050,27950,27900,27950,27900,77
20250214,141000,2782839900,27900,27900,27900,27850,70
20250214,140900,2780887350,27900,27900,27900,27850,37
20250214,140800,2779855150,27900,27900,27900,27850,81
20250214,140700,2777595350,27900,27900,27900,27850,105
20250214,140600,2774667750,27900,27850,27900,27850,27
20250214,140500,2773914600,27900,27900,27900,27900,29
20250214,140400,2773105500,27900,27900,27900,27850,29
20250214,140300,2772296800,27900,27950,27950,27900,45
20250214,140200,2771041250,27950,27900,27950,27900,47
20250214,140100,2769728550,27950,27950,27950,27900,145
20250214,140000,2765681500,27900,27950,27950,27900,39
20250214,135900,2764591900,27950,27950,27950,27950,29
20250214,135800,2763781350,27900,27900,27950,27850,90
20250214,135700,2761270650,27900,27900,27900,27850,51
20250214,135600,2759848250,27900,27900,27900,27900,22
20250214,135500,2759234450,27900,27850,27900,27850,653
20250214,135400,2741020750,27900,27900,27900,27850,61
20250214,135300,2739320150,27900,27900,27900,27900,30
20250214,135200,2738483150,27900,27900,27900,27900,25
20250214,135100,2737785650,27900,27900,27900,27850,34
20250214,135000,2736837500,27900,27900,27900,27900,22
20250214,134900,2736223700,27900,27850,27900,27800,840
20250214,134800,2712843800,27850,27850,27850,27800,40
20250214,134700,2711730400,27850,27850,27850,27850,42
20250214,134600,2710560700,27800,27850,27850,27800,27
20250214,134500,2709808850,27850,27850,27850,27800,31
20250214,134400,2708946050,27850,27800,27850,27800,17
20250214,134300,2708472700,27850,27800,27850,27750,50
20250214,134200,2707082300,27800,27800,27850,27750,33
20250214,134100,2706164400,27800,27850,27850,27800,731
20250214,134000,2685841800,27850,27800,27850,27800,601
20250214,133900,2669132450,27800,27800,27800,27750,121
20250214,133800,2665773900,27800,27800,27800,27750,92
20250214,133700,2663219450,27800,27800,27800,27750,123
20250214,133600,2659805200,27800,27800,27800,27750,32
20250214,133500,2658915650,27750,27800,27800,27750,42
20250214,133400,2657748500,27800,27800,27800,27800,55
20250214,133300,2656219500,27800,27800,27800,27750,1541
20250214,133200,2613455200,27800,27850,27850,27750,84
20250214,133100,2611119650,27800,27800,27850,27750,30
20250214,133000,2610285100,27800,27850,27850,27750,286
20250214,132900,2602333550,27800,27800,27800,27750,518
20250214,132800,2587936550,27800,27800,27800,27800,28
20250214,132700,2587158150,27800,27800,27800,27800,27
20250214,132600,2586407550,27800,27800,27800,27750,20
20250214,132500,2585851950,27800,27800,27800,27750,82
20250214,132400,2583574850,27800,27800,27850,27800,42
20250214,132300,2582405950,27800,27800,27850,27750,38
20250214,132200,2581348700,27750,27800,27850,27750,212
20250214,132100,2575454050,27800,27800,27800,27800,51
20250214,132000,2574036250,27800,27800,27800,27800,41
20250214,131900,2572896450,27750,27800,27800,27750,91
20250214,131800,2570367000,27800,27800,27800,27800,56
20250214,131700,2568810200,27800,27800,27800,27800,33
20250214,131600,2567892800,27800,27850,27850,27750,100
20250214,131500,2565113100,27800,27800,27800,27800,74
20250214,131400,2563055900,27800,27800,27850,27750,35
20250214,131300,2562082750,27800,27800,27800,27750,88
20250214,131200,2559636800,27800,27800,27800,27800,32
20250214,131100,2558747200,27800,27800,27800,27800,101
20250214,131000,2555939400,27800,27750,27800,27750,14
20250214,130900,2555550600,27800,27800,27800,27750,187
20250214,130800,2550352050,27750,27800,27800,27750,39
20250214,130700,2549268150,27800,27750,27800,27750,50
20250214,130600,2547879050,27800,27800,27800,27800,18
20250214,130500,2547378650,27750,27800,27800,27750,191
20250214,130400,2542074250,27800,27750,27800,27750,26
20250214,130300,2541351650,27750,27800,27800,27750,15
20250214,130200,2540935250,27800,27750,27800,27750,91
20250214,130100,2538405600,27800,27800,27800,27750,2033
20250214,130000,2481890700,27850,27850,27850,27800,18
20250214,125900,2481389850,27850,27850,27850,27850,0
20250214,125800,2481389850,27850,27850,27850,27850,9
20250214,125700,2481139200,27850,27850,27850,27800,24
20250214,125600,2480471350,27800,27900,27900,27800,173
20250214,125500,2475657950,27850,27850,27900,27850,889
20250214,125400,2450899200,27850,27900,27900,27850,799
20250214,125300,2428645150,27850,27850,27900,27850,22
20250214,125200,2428032350,27900,27850,27900,27850,20
20250214,125100,2427474450,27900,27850,27900,27850,58
20250214,125000,2425858950,27850,27850,27900,27850,32
20250214,124900,2424966500,27850,27900,27900,27850,2
20250214,124800,2424910750,27850,27850,27900,27850,95
20250214,124700,2422262500,27850,27900,27900,27850,5
20250214,124600,2422123100,27900,27900,27900,27900,9
20250214,124500,2421872000,27850,27900,27950,27850,25
20250214,124400,2421174750,27850,27900,27900,27850,19
20250214,124300,2420645050,27900,27850,27900,27850,63
20250214,124200,2418887600,27850,27850,27900,27850,19
20250214,124100,2418358350,27900,28000,28000,27850,291
20250214,124000,2410230850,27950,27900,28000,27900,1180
20250214,123900,2377247950,27900,27850,27900,27850,14
20250214,123800,2376857850,27800,27850,27900,27800,45
20250214,123700,2375606500,27850,27850,27850,27850,107
20250214,123600,2372626550,27850,27850,27900,27850,222
20250214,123500,2366443750,27800,27800,27800,27800,8
20250214,123400,2366221350,27850,27850,27850,27850,35
20250214,123300,2365246600,27800,27800,27800,27800,76
20250214,123200,2363133800,27850,27800,27900,27800,205
20250214,123100,2357425000,27800,27800,27800,27800,0
20250214,123000,2357425000,27800,27850,27850,27800,6
20250214,122900,2357258050,27850,27800,27850,27800,14
20250214,122800,2356868650,27900,27900,27900,27900,21
20250214,122700,2356282750,27800,27800,27800,27800,2
20250214,122600,2356227150,27800,27850,27850,27800,23
20250214,122500,2355586650,27850,27850,27850,27800,23
20250214,122400,2354946500,27850,27850,27850,27850,491
20250214,122300,2341272150,27900,27850,27900,27850,13
20250214,122200,2340909700,27850,27900,27900,27850,11
20250214,122100,2340603200,27850,27850,27850,27850,38
20250214,122000,2339544900,27900,27900,27900,27900,2
20250214,121900,2339489100,27900,27900,27900,27850,155
20250214,121800,2335165100,27900,27950,27950,27900,14
20250214,121700,2334773950,27950,27950,27950,27950,2
20250214,121600,2334718050,27850,27850,27850,27850,9
20250214,121500,2334467400,27900,27900,27900,27900,234
20250214,121400,2327938800,27850,27900,27900,27850,8
20250214,121300,2327715850,27900,27850,27900,27850,10
20250214,121200,2327437250,27850,27800,27850,27800,112
20250214,121100,2324318650,27850,27850,27900,27850,32
20250214,121000,2323427200,27900,27900,27900,27800,12
20250214,120900,2323093300,27850,27850,27850,27850,18
20250214,120800,2322592000,27900,27900,27900,27900,1
20250214,120700,2322564100,27850,27850,27900,27850,109
20250214,120600,2319528250,27800,27850,27850,27800,68
20250214,120500,2317634850,27850,27800,27850,27800,215
20250214,120400,2311647150,27850,27800,27850,27800,385
20250214,120300,2300942250,27750,27750,27750,27750,156
20250214,120200,2296613250,27750,27750,27750,27750,2
20250214,120100,2296557750,27750,27800,27800,27750,5
20250214,120000,2296418900,27750,27800,27800,27750,49
20250214,115900,2295059000,27750,27750,27750,27750,6
20250214,115800,2294892500,27750,27750,27800,27750,47
20250214,115700,2293588200,27800,27800,27800,27750,12
20250214,115600,2293255000,27800,27800,27800,27800,5
20250214,115500,2293116000,27800,27800,27800,27800,171
20250214,115400,2288362200,27850,27800,27850,27800,969
20250214,115300,2261423900,27850,27800,27850,27800,29
20250214,115200,2260617500,27800,27800,27800,27800,0
20250214,115100,2260617500,27800,27750,27800,27750,44
20250214,115000,2259396400,27800,27800,27800,27800,8
20250214,114900,2259174000,27750,27750,27750,27750,36
20250214,114800,2258175000,27750,27700,27750,27700,14
20250214,114700,2257786600,27700,27750,27750,27700,11
20250214,114600,2257481800,27750,27700,27750,27700,26
20250214,114500,2256761450,27750,27700,27750,27700,8
20250214,114400,2256539500,27700,27700,27750,27700,20
20250214,114300,2255985200,27700,27700,27700,27700,217
20250214,114200,2249974300,27650,27700,27700,27650,6
20250214,114100,2249808300,27650,27700,27700,27650,135
20250214,114000,2246074400,27700,27750,27750,27650,306
20250214,113900,2237598100,27750,27700,27750,27700,503
20250214,113800,2223664900,27750,27750,27800,27700,690
20250214,113700,2204542200,27750,27750,27750,27750,4
20250214,113600,2204431200,27750,27750,27750,27750,206
20250214,113500,2198714700,27800,27750,27800,27750,15
20250214,113400,2198298250,27750,27750,27750,27750,3
20250214,113300,2198215000,27750,27750,27750,27750,4
20250214,113200,2198104000,27800,27750,27800,27750,662
20250214,113100,2179732600,27800,27800,27800,27800,500
20250214,113000,2165832600,27900,27850,27900,27850,193
20250214,112900,2160457500,27850,27850,27900,27850,19
20250214,112800,2159928250,27850,27850,27900,27850,18
20250214,112700,2159426800,27850,27850,27850,27850,0
20250214,112600,2159426800,27850,27900,27900,27850,138
20250214,112500,2155583400,27850,27900,27900,27850,11
20250214,112400,2155276900,27900,27900,27950,27900,31
20250214,112300,2154411450,27900,27900,27900,27900,317
20250214,112200,2145567150,27850,27850,27850,27850,11
20250214,112100,2145260800,27850,27800,27850,27800,1225
20250214,112000,2111191550,27850,27850,27850,27850,1
20250214,111900,2111163700,27850,27800,27850,27800,14
20250214,111800,2110774300,27850,27850,27850,27850,137
20250214,111700,2106958850,27850,27850,27850,27850,22
20250214,111600,2106346150,27800,27800,27850,27800,63
20250214,111500,2104594650,27800,27850,27850,27800,3918
20250214,111400,1995478750,27900,27850,27900,27850,6
20250214,111300,1995311550,27900,27850,27900,27850,85
20250214,111200,1992944150,27900,27900,27900,27900,11
20250214,111100,1992637250,27900,27900,27900,27900,69
20250214,111000,1990712150,27900,27900,27950,27900,210
20250214,110900,1984852500,27850,27900,27900,27850,34
20250214,110800,1983904550,27900,27850,27900,27850,22
20250214,110700,1983291800,27900,27900,27900,27900,374
20250214,110600,1972857200,27850,27850,27850,27850,31
20250214,110500,1971993850,27850,27850,27850,27850,2
20250214,110400,1971938150,27900,27900,27900,27850,12
20250214,110300,1971603400,27900,27850,27900,27850,223
20250214,110200,1965392150,27850,27900,27900,27850,1821
20250214,110100,1914587100,27900,27950,27950,27900,104
20250214,110000,1911685350,27950,27950,27950,27900,22
20250214,105900,1911071300,27950,27950,27950,27900,162
20250214,105800,1906543450,27900,27900,27900,27900,481
20250214,105700,1893123550,27950,27950,28000,27950,13
20250214,105600,1892760150,27950,27900,27950,27900,95
20250214,105500,1890107700,27950,27900,27950,27900,45
20250214,105400,1888850000,27950,27900,27950,27900,12
20250214,105300,1888515100,27950,27950,28000,27950,21
20250214,105200,1887928050,27950,27950,27950,27950,570
20250214,105100,1871996550,27950,28000,28000,27950,371
20250214,105000,1861626950,28000,27950,28000,27950,71
20250214,104900,1859639850,28000,28000,28000,27950,107
20250214,104800,1856649000,28000,27950,28000,27950,71
20250214,104700,1854664200,27900,27950,27950,27900,229
20250214,104600,1848269400,27950,27900,27950,27900,55
20250214,104500,1846732200,27900,27950,27950,27900,152
20250214,104400,1842490850,28000,28000,28000,27900,1882
20250214,104300,1789933550,28000,28000,28000,28000,63
20250214,104200,1788169550,28050,28000,28050,28000,157
20250214,104100,1783772900,28000,28000,28000,27950,196
20250214,104000,1778285300,28000,28000,28000,28000,453
20250214,103900,1765601300,28000,28000,28000,27950,117
20250214,103800,1762325450,27950,28000,28050,27950,218
20250214,103700,1756222000,28000,28000,28000,28000,3
20250214,103600,1756138000,28000,28000,28000,28000,51
20250214,103500,1754710000,27950,27900,27950,27900,264
20250214,103400,1747331650,27900,27850,27900,27850,158
20250214,103300,1742923900,27800,27800,27800,27800,3
20250214,103200,1742840500,27850,27850,27850,27850,325
20250214,103100,1733789250,27800,27850,27850,27800,275
20250214,103000,1726131050,27850,27900,27900,27850,134
20250214,102900,1722392600,27900,27850,27900,27800,809
20250214,102800,1699880000,27800,27800,27800,27800,148
20250214,102700,1695765600,27750,27900,27950,27750,2667
20250214,102600,1621484000,27900,27900,27900,27900,4
20250214,102500,1621372400,27950,27950,27950,27950,140
20250214,102400,1617459400,28000,28000,28050,27950,659
20250214,102300,1599032850,28000,28050,28050,28000,673
20250214,102200,1580188650,28050,28050,28050,28000,98
20250214,102100,1577440600,28050,28000,28050,28000,177
20250214,102000,1572483950,28050,28000,28050,27950,189
20250214,101900,1567191600,28050,28000,28050,28000,33
20250214,101800,1566266600,28050,28000,28050,28000,105
20250214,101700,1563325500,28000,28000,28000,28000,29
20250214,101600,1562513500,28000,27950,28000,27950,62
20250214,101500,1560777850,27950,27950,28000,27950,46
20250214,101400,1559492100,27950,27900,27950,27900,111
20250214,101300,1556391100,27900,27950,27950,27900,72
20250214,101200,1554380200,27950,28000,28000,27950,213
20250214,101100,1548426550,28000,27950,28000,27950,27
20250214,101000,1547671500,27950,27900,27950,27850,1394
20250214,100900,1508777950,27900,27800,27900,27800,612
20250214,100800,1491710350,27800,27800,27850,27800,118
20250214,100700,1488429700,27800,27750,27800,27750,60
20250214,100600,1486761800,27750,27750,27800,27700,422
20250214,100500,1475049900,27750,27750,27750,27700,281
20250214,100400,1467255350,27700,27650,27750,27650,289
20250214,100300,1459257850,27750,27650,27750,27600,605
20250214,100200,1442515100,27650,27600,27650,27600,671
20250214,100100,1423982000,27700,27600,27700,27550,523
20250214,100000,1409547250,27600,27700,27750,27600,2426
20250214,095900,1342458500,27700,27700,27700,27650,885
20250214,095800,1317946250,27700,27750,27750,27700,612
20250214,095700,1300965750,27800,27750,27800,27750,229
20250214,095600,1294601400,27750,27800,27800,27750,121
20250214,095500,1291240200,27850,27850,27900,27800,616
20250214,095400,1274062900,27850,27750,27850,27750,1208
20250214,095300,1240499950,27750,27800,27800,27750,744
20250214,095200,1219817150,27800,27900,27900,27800,1510
20250214,095100,1177750950,27950,27950,28000,27950,373
20250214,095000,1167322100,27950,27950,28000,27900,45
20250214,094900,1166063550,27900,27900,28000,27900,13
20250214,094800,1165700750,27900,27850,27900,27850,128
20250214,094700,1162130150,27850,28000,28050,27850,2861
20250214,094600,1082153800,28050,28050,28100,28000,693
20250214,094500,1062699600,28100,28050,28100,28050,107
20250214,094400,1059698050,28100,28100,28100,28050,692
20250214,094300,1040286800,28150,28100,28150,28050,142
20250214,094200,1036294900,28050,28050,28050,28000,444
20250214,094100,1023851300,28050,28050,28050,28050,343
20250214,094000,1014230150,28050,28150,28200,28050,738
20250214,093900,993513600,28100,28100,28150,28100,162
20250214,093800,988961350,28100,28100,28150,28050,1176
20250214,093700,955942300,28150,28150,28150,28150,153
20250214,093600,951635350,28150,28100,28200,28100,317
20250214,093500,942717950,28150,28150,28200,28150,120
20250214,093400,939339300,28150,28100,28150,28100,213
20250214,093300,933348550,28100,28200,28250,28100,1720
20250214,093200,884973000,28200,28200,28200,28150,1337
20250214,093100,847318800,28200,28200,28250,28200,526
20250214,093000,832484700,28200,28250,28250,28200,128
20250214,092900,828869550,28200,28250,28250,28200,2276
20250214,092800,764648100,28250,28450,28450,28250,312
20250214,092700,755817450,28450,28300,28450,28300,549
20250214,092600,740272750,28400,28400,28400,28300,438
20250214,092500,727835650,28450,28400,28500,28350,302
20250214,092400,719258350,28350,28350,28400,28350,193
20250214,092300,713785550,28400,28400,28500,28250,1259
20250214,092200,678168900,28400,28400,28500,28350,835
20250214,092100,654488250,28400,28500,28550,28400,367
20250214,092000,644040650,28450,28300,28500,28300,466
20250214,091900,630829550,28250,28400,28400,28250,2130
20250214,091800,570536400,28400,28400,28400,28350,625
20250214,091700,552812900,28400,28500,28550,28300,3554
20250214,091600,451901200,28500,28500,28500,28500,229
20250214,091500,445374700,28500,28650,28650,28500,959
20250214,091400,418001050,28650,28650,28700,28650,282
20250214,091300,409921700,28650,28500,28650,28500,244
20250214,091200,402950100,28500,28550,28550,28500,227
20250214,091100,396471150,28550,28400,28550,28400,1689
20250214,091000,348359050,28400,28450,28500,28400,705
20250214,090900,328309900,28450,28500,28500,28400,994
20250214,090800,300042400,28450,28550,28550,28450,1102
20250214,090700,268621750,28600,28600,28650,28550,848
20250214,090600,244359400,28600,28750,28750,28600,1362
20250214,090500,205385300,28700,28700,28750,28650,301
20250214,090400,196744150,28700,28600,28750,28600,365
20250214,090300,186283550,28600,28700,28750,28550,883
20250214,090200,160964000,28700,28750,28950,28600,1204
20250214,090100,126388600,28750,28800,28850,28700,1138
20250214,090000,93688950,28950,29100,29100,28850,3235
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 185900 3074416500 27900 27900 27900 27900 885
3 20250214 185800 3074416500 27900 27900 27900 27900 0
4 20250214 185700 3074416500 27900 27900 27900 27900 0
5 20250214 185600 3074416500 27900 27900 27900 27900 0
6 20250214 185500 3074416500 27900 27900 27900 27900 0
7 20250214 185400 3074416500 27900 27900 27900 27900 0
8 20250214 185300 3074416500 27900 27900 27900 27900 0
9 20250214 185200 3074416500 27900 27900 27900 27900 0
10 20250214 185100 3074416500 27900 27900 27900 27900 0
11 20250214 185000 3074416500 27900 27900 27900 27900 0
12 20250214 184900 3074416500 27900 27900 27900 27900 0
13 20250214 184800 3074416500 27900 27900 27900 27900 0
14 20250214 184700 3074416500 27900 27900 27900 27900 0
15 20250214 184600 3074416500 27900 27900 27900 27900 0
16 20250214 184500 3074416500 27900 27900 27900 27900 0
17 20250214 184400 3074416500 27900 27900 27900 27900 0
18 20250214 184300 3074416500 27900 27900 27900 27900 0
19 20250214 184200 3074416500 27900 27900 27900 27900 0
20 20250214 184100 3074416500 27900 27900 27900 27900 0
21 20250214 184000 3074416500 27900 27900 27900 27900 0
22 20250214 183900 3074416500 27900 27900 27900 27900 0
23 20250214 183800 3074416500 27900 27900 27900 27900 0
24 20250214 183700 3074416500 27900 27900 27900 27900 0
25 20250214 183600 3074416500 27900 27900 27900 27900 0
26 20250214 183500 3074416500 27900 27900 27900 27900 0
27 20250214 183400 3074416500 27900 27900 27900 27900 0
28 20250214 183300 3074416500 27900 27900 27900 27900 0
29 20250214 183200 3074416500 27900 27900 27900 27900 0
30 20250214 183100 3074416500 27900 27900 27900 27900 0
31 20250214 183000 3074416500 27900 27900 27900 27900 0
32 20250214 182900 3074416500 27900 27900 27900 27900 885
33 20250214 182800 3074416500 27900 27900 27900 27900 0
34 20250214 182700 3074416500 27900 27900 27900 27900 0
35 20250214 182600 3074416500 27900 27900 27900 27900 0
36 20250214 182500 3074416500 27900 27900 27900 27900 0
37 20250214 182400 3074416500 27900 27900 27900 27900 0
38 20250214 182300 3074416500 27900 27900 27900 27900 0
39 20250214 182200 3074416500 27900 27900 27900 27900 0
40 20250214 182100 3074416500 27900 27900 27900 27900 0
41 20250214 182000 3074416500 27900 27900 27900 27900 0
42 20250214 181900 3074416500 27900 27900 27900 27900 0
43 20250214 181800 3074416500 27900 27900 27900 27900 0
44 20250214 181700 3074416500 27900 27900 27900 27900 0
45 20250214 181600 3074416500 27900 27900 27900 27900 0
46 20250214 181500 3074416500 27900 27900 27900 27900 0
47 20250214 181400 3074416500 27900 27900 27900 27900 0
48 20250214 181300 3074416500 27900 27900 27900 27900 0
49 20250214 181200 3074416500 27900 27900 27900 27900 0
50 20250214 181100 3074416500 27900 27900 27900 27900 0
51 20250214 181000 3074416500 27900 27900 27900 27900 0
52 20250214 180900 3074416500 27900 27900 27900 27900 0
53 20250214 180800 3074416500 27900 27900 27900 27900 0
54 20250214 180700 3074416500 27900 27900 27900 27900 0
55 20250214 180600 3074416500 27900 27900 27900 27900 0
56 20250214 180500 3074416500 27900 27900 27900 27900 0
57 20250214 180400 3074416500 27900 27900 27900 27900 0
58 20250214 180300 3074416500 27900 27900 27900 27900 0
59 20250214 180200 3074416500 27900 27900 27900 27900 0
60 20250214 180100 3074416500 27900 27900 27900 27900 0
61 20250214 180000 3074416500 27900 27900 27900 27900 0
62 20250214 175900 3074416500 27900 27900 27900 27900 885
63 20250214 175800 3074416500 27900 27900 27900 27900 0
64 20250214 175700 3074416500 27900 27900 27900 27900 0
65 20250214 175600 3074416500 27900 27900 27900 27900 0
66 20250214 175500 3074416500 27900 27900 27900 27900 0
67 20250214 175400 3074416500 27900 27900 27900 27900 0
68 20250214 175300 3074416500 27900 27900 27900 27900 0
69 20250214 175200 3074416500 27900 27900 27900 27900 0
70 20250214 175100 3074416500 27900 27900 27900 27900 0
71 20250214 175000 3074416500 27900 27900 27900 27900 0
72 20250214 174900 3074416500 27900 27900 27900 27900 0
73 20250214 174800 3074416500 27900 27900 27900 27900 0
74 20250214 174700 3074416500 27900 27900 27900 27900 0
75 20250214 174600 3074416500 27900 27900 27900 27900 0
76 20250214 174500 3074416500 27900 27900 27900 27900 0
77 20250214 174400 3074416500 27900 27900 27900 27900 0
78 20250214 174300 3074416500 27900 27900 27900 27900 0
79 20250214 174200 3074416500 27900 27900 27900 27900 0
80 20250214 174100 3074416500 27900 27900 27900 27900 0
81 20250214 174000 3074416500 27900 27900 27900 27900 0
82 20250214 173900 3074416500 27900 27900 27900 27900 0
83 20250214 173800 3074416500 27900 27900 27900 27900 0
84 20250214 173700 3074416500 27900 27900 27900 27900 0
85 20250214 173600 3074416500 27900 27900 27900 27900 0
86 20250214 173500 3074416500 27900 27900 27900 27900 0
87 20250214 173400 3074416500 27900 27900 27900 27900 0
88 20250214 173300 3074416500 27900 27900 27900 27900 0
89 20250214 173200 3074416500 27900 27900 27900 27900 0
90 20250214 173100 3074416500 27900 27900 27900 27900 0
91 20250214 173000 3074416500 27900 27900 27900 27900 0
92 20250214 172900 3074416500 27900 27900 27900 27900 885
93 20250214 172800 3074416500 27900 27900 27900 27900 0
94 20250214 172700 3074416500 27900 27900 27900 27900 0
95 20250214 172600 3074416500 27900 27900 27900 27900 0
96 20250214 172500 3074416500 27900 27900 27900 27900 0
97 20250214 172400 3074416500 27900 27900 27900 27900 0
98 20250214 172300 3074416500 27900 27900 27900 27900 0
99 20250214 172200 3074416500 27900 27900 27900 27900 0
100 20250214 172100 3074416500 27900 27900 27900 27900 0
101 20250214 172000 3074416500 27900 27900 27900 27900 0
102 20250214 171900 3074416500 27900 27900 27900 27900 0
103 20250214 171800 3074416500 27900 27900 27900 27900 0
104 20250214 171700 3074416500 27900 27900 27900 27900 0
105 20250214 171600 3074416500 27900 27900 27900 27900 0
106 20250214 171500 3074416500 27900 27900 27900 27900 0
107 20250214 171400 3074416500 27900 27900 27900 27900 0
108 20250214 171300 3074416500 27900 27900 27900 27900 0
109 20250214 171200 3074416500 27900 27900 27900 27900 0
110 20250214 171100 3074416500 27900 27900 27900 27900 0
111 20250214 171000 3074416500 27900 27900 27900 27900 0
112 20250214 170900 3074416500 27900 27900 27900 27900 0
113 20250214 170800 3074416500 27900 27900 27900 27900 0
114 20250214 170700 3074416500 27900 27900 27900 27900 0
115 20250214 170600 3074416500 27900 27900 27900 27900 0
116 20250214 170500 3074416500 27900 27900 27900 27900 0
117 20250214 170400 3074416500 27900 27900 27900 27900 0
118 20250214 170300 3074416500 27900 27900 27900 27900 0
119 20250214 170200 3074416500 27900 27900 27900 27900 0
120 20250214 170100 3074416500 27900 27900 27900 27900 0
121 20250214 170000 3074416500 27900 27900 27900 27900 0
122 20250214 165900 3074416500 27900 27900 27900 27900 885
123 20250214 165800 3074416500 27900 27900 27900 27900 0
124 20250214 165700 3074416500 27900 27900 27900 27900 0
125 20250214 165600 3074416500 27900 27900 27900 27900 0
126 20250214 165500 3074416500 27900 27900 27900 27900 0
127 20250214 165400 3074416500 27900 27900 27900 27900 0
128 20250214 165300 3074416500 27900 27900 27900 27900 0
129 20250214 165200 3074416500 27900 27900 27900 27900 0
130 20250214 165100 3074416500 27900 27900 27900 27900 0
131 20250214 165000 3074416500 27900 27900 27900 27900 0
132 20250214 164900 3074416500 27900 27900 27900 27900 0
133 20250214 164800 3074416500 27900 27900 27900 27900 0
134 20250214 164700 3074416500 27900 27900 27900 27900 0
135 20250214 164600 3074416500 27900 27900 27900 27900 0
136 20250214 164500 3074416500 27900 27900 27900 27900 0
137 20250214 164400 3074416500 27900 27900 27900 27900 0
138 20250214 164300 3074416500 27900 27900 27900 27900 0
139 20250214 164200 3074416500 27900 27900 27900 27900 0
140 20250214 164100 3074416500 27900 27900 27900 27900 0
141 20250214 164000 3074416500 27900 27900 27900 27900 0
142 20250214 163900 3074416500 27900 27900 27900 27900 0
143 20250214 163800 3074416500 27900 27900 27900 27900 0
144 20250214 163700 3074416500 27900 27900 27900 27900 0
145 20250214 163600 3074416500 27900 27900 27900 27900 0
146 20250214 163500 3074416500 27900 27900 27900 27900 0
147 20250214 163400 3074416500 27900 27900 27900 27900 0
148 20250214 163300 3074416500 27900 27900 27900 27900 0
149 20250214 163200 3074416500 27900 27900 27900 27900 0
150 20250214 163100 3074416500 27900 27900 27900 27900 0
151 20250214 163000 3074416500 27900 27900 27900 27900 0
152 20250214 162900 3074416500 27900 27900 27900 27900 885
153 20250214 162800 3074416500 27900 27900 27900 27900 0
154 20250214 162700 3074416500 27900 27900 27900 27900 0
155 20250214 162600 3074416500 27900 27900 27900 27900 0
156 20250214 162500 3074416500 27900 27900 27900 27900 0
157 20250214 162400 3074416500 27900 27900 27900 27900 0
158 20250214 162300 3074416500 27900 27900 27900 27900 0
159 20250214 162200 3074416500 27900 27900 27900 27900 0
160 20250214 162100 3074416500 27900 27900 27900 27900 0
161 20250214 162000 3074416500 27900 27900 27900 27900 0
162 20250214 161900 3074416500 27900 27900 27900 27900 0
163 20250214 161800 3074416500 27900 27900 27900 27900 0
164 20250214 161700 3074416500 27900 27900 27900 27900 0
165 20250214 161600 3074416500 27900 27900 27900 27900 0
166 20250214 161500 3074416500 27900 27900 27900 27900 0
167 20250214 161400 3074416500 27900 27900 27900 27900 0
168 20250214 161300 3074416500 27900 27900 27900 27900 0
169 20250214 161200 3074416500 27900 27900 27900 27900 0
170 20250214 161100 3074416500 27900 27900 27900 27900 0
171 20250214 161000 3074416500 27900 27900 27900 27900 0
172 20250214 160900 3074416500 27900 27900 27900 27900 0
173 20250214 160800 3074416500 27900 27900 27900 27900 0
174 20250214 160700 3074416500 27900 27900 27900 27900 0
175 20250214 160600 3074416500 27900 27900 27900 27900 0
176 20250214 160500 3074416500 27900 27900 27900 27900 0
177 20250214 160400 3074416500 27900 27900 27900 27900 0
178 20250214 160300 3074416500 27900 27900 27900 27900 0
179 20250214 160200 3074416500 27900 27900 27900 27900 0
180 20250214 160100 3074416500 27900 27900 27900 27900 0
181 20250214 160000 3074416500 27900 27900 27900 27900 0
182 20250214 155900 3074416500 27900 27900 27900 27900 885
183 20250214 155800 3074416500 27900 27900 27900 27900 0
184 20250214 155700 3074416500 27900 27900 27900 27900 0
185 20250214 155600 3074416500 27900 27900 27900 27900 0
186 20250214 155500 3074416500 27900 27900 27900 27900 0
187 20250214 155400 3074416500 27900 27900 27900 27900 0
188 20250214 155300 3074416500 27900 27900 27900 27900 0
189 20250214 155200 3074416500 27900 27900 27900 27900 0
190 20250214 155100 3074416500 27900 27900 27900 27900 0
191 20250214 155000 3074416500 27900 27900 27900 27900 0
192 20250214 154900 3074416500 27900 27900 27900 27900 0
193 20250214 154800 3074416500 27900 27900 27900 27900 0
194 20250214 154700 3074416500 27900 27900 27900 27900 0
195 20250214 154600 3074416500 27900 27900 27900 27900 0
196 20250214 154500 3074416500 27900 27900 27900 27900 0
197 20250214 154400 3074416500 27900 27900 27900 27900 0
198 20250214 154300 3074416500 27900 27900 27900 27900 0
199 20250214 154200 3074416500 27900 27900 27900 27900 0
200 20250214 154100 3074416500 27900 27900 27900 27900 0
201 20250214 154000 3074416500 27900 27900 27900 27900 0
202 20250214 153900 3074416500 27900 27900 27900 27900 0
203 20250214 153800 3074416500 27900 27900 27900 27900 0
204 20250214 153700 3074416500 27900 27900 27900 27900 0
205 20250214 153600 3074416500 27900 27900 27900 27900 0
206 20250214 153500 3074416500 27900 27900 27900 27900 0
207 20250214 153400 3074416500 27900 27900 27900 27900 0
208 20250214 153300 3074416500 27900 27900 27900 27900 0
209 20250214 153200 3074416500 27900 27900 27900 27900 0
210 20250214 153100 3074416500 27900 27900 27900 27900 0
211 20250214 153000 3074416500 27900 27900 27900 27900 885
212 20250214 152900 3049725000 27950 27950 27950 27950 0
213 20250214 152800 3049725000 27950 27950 27950 27950 0
214 20250214 152700 3049725000 27950 27950 27950 27950 0
215 20250214 152600 3049725000 27950 27950 27950 27950 0
216 20250214 152500 3049725000 27950 27950 27950 27950 0
217 20250214 152400 3049725000 27950 27950 27950 27950 0
218 20250214 152300 3049725000 27950 27950 27950 27950 0
219 20250214 152200 3049725000 27950 27950 27950 27950 0
220 20250214 152100 3049725000 27950 27950 27950 27950 0
221 20250214 152000 3049725000 27950 27950 27950 27950 0
222 20250214 151900 3049725000 27950 27900 28000 27850 1376
223 20250214 151800 3011264050 27850 27850 27850 27850 20
224 20250214 151700 3010707050 27900 27950 27950 27850 331
225 20250214 151600 3001471600 27950 27950 27950 27950 208
226 20250214 151500 2995658000 27950 27900 27950 27900 41
227 20250214 151400 2994513350 27900 27900 28000 27900 26
228 20250214 151300 2993786950 27900 27950 27950 27900 250
229 20250214 151200 2986811800 28000 27900 28000 27900 28
230 20250214 151100 2986029600 27900 28000 28000 27900 55
231 20250214 151000 2984493750 28000 28000 28000 27900 89
232 20250214 150900 2982003700 27900 28000 28000 27900 37
233 20250214 150800 2980968000 28000 27950 28000 27950 241
234 20250214 150700 2974231000 27900 27950 27950 27900 16
235 20250214 150600 2973784350 27950 27900 27950 27900 239
236 20250214 150500 2967116100 27900 27900 27900 27900 11
237 20250214 150400 2966809200 27900 27900 27900 27850 28
238 20250214 150300 2966028700 27900 27900 27900 27900 67
239 20250214 150200 2964159400 27850 27900 27900 27850 21
240 20250214 150100 2963573650 27900 27900 27950 27900 65
241 20250214 150000 2961760000 27950 27950 27950 27900 361
242 20250214 145900 2951671500 27950 27950 27950 27900 56
243 20250214 145800 2950107950 27950 27900 27950 27900 32
244 20250214 145700 2949213950 27950 27950 27950 27950 35
245 20250214 145600 2948235700 27950 27950 27950 27950 115
246 20250214 145500 2945021450 27950 27950 27950 27900 30
247 20250214 145400 2944183100 27950 27900 27950 27850 596
248 20250214 145300 2927554800 27900 27950 27950 27900 69
249 20250214 145200 2925628250 27950 27900 27950 27900 28
250 20250214 145100 2924845750 27900 27950 27950 27900 40
251 20250214 145000 2923728250 27950 27950 27950 27950 39
252 20250214 144900 2922638200 27950 27950 27950 27950 29
253 20250214 144800 2921827650 27950 27950 27950 27900 38
254 20250214 144700 2920766050 27900 28000 28000 27900 375
255 20250214 144600 2910295050 27950 27950 27950 27900 90
256 20250214 144500 2907779650 27950 28000 28000 27950 157
257 20250214 144400 2903390500 28000 27950 28000 27950 47
258 20250214 144300 2902076500 27950 27950 28000 27900 127
259 20250214 144200 2898526000 27950 28000 28000 27950 55
260 20250214 144100 2896988250 27950 27950 28000 27900 32
261 20250214 144000 2896093650 27950 27950 28000 27950 22
262 20250214 143900 2895478100 28000 27900 28000 27900 46
263 20250214 143800 2894192000 28000 27950 28000 27950 36
264 20250214 143700 2893184600 27950 27900 27950 27900 28
265 20250214 143600 2892402100 27950 27950 27950 27950 43
266 20250214 143500 2891200250 27950 27950 27950 27900 36
267 20250214 143400 2890194650 27950 27900 27950 27900 76
268 20250214 143300 2888070600 27950 27950 27950 27950 368
269 20250214 143200 2877785000 27950 28000 28000 27950 242
270 20250214 143100 2871019800 28000 28000 28000 28000 82
271 20250214 143000 2868723800 28000 28000 28000 27950 76
272 20250214 142900 2866598300 28000 28050 28050 27950 152
273 20250214 142800 2862341950 28000 28000 28000 28000 54
274 20250214 142700 2860829950 27950 28000 28000 27950 73
275 20250214 142600 2858786150 28000 28050 28050 27950 45
276 20250214 142500 2857525800 28000 28000 28050 28000 33
277 20250214 142400 2856601100 28000 28050 28050 28000 221
278 20250214 142300 2850411700 28000 28050 28050 28000 61
279 20250214 142200 2848702850 28050 28050 28100 28050 406
280 20250214 142100 2837313600 28050 28050 28050 28000 705
281 20250214 142000 2817539600 28050 28050 28050 28000 69
282 20250214 141900 2815604600 28000 28000 28050 28000 180
283 20250214 141800 2810563900 28000 28000 28000 27950 586
284 20250214 141700 2794158900 28000 27950 28000 27950 108
285 20250214 141600 2791135500 27950 27950 27950 27950 38
286 20250214 141500 2790073400 27950 27950 27950 27900 51
287 20250214 141400 2788648000 27950 27950 27950 27950 31
288 20250214 141300 2787781550 27950 27900 27950 27900 41
289 20250214 141200 2786636400 27950 27900 27950 27900 59
290 20250214 141100 2784989050 27950 27900 27950 27900 77
291 20250214 141000 2782839900 27900 27900 27900 27850 70
292 20250214 140900 2780887350 27900 27900 27900 27850 37
293 20250214 140800 2779855150 27900 27900 27900 27850 81
294 20250214 140700 2777595350 27900 27900 27900 27850 105
295 20250214 140600 2774667750 27900 27850 27900 27850 27
296 20250214 140500 2773914600 27900 27900 27900 27900 29
297 20250214 140400 2773105500 27900 27900 27900 27850 29
298 20250214 140300 2772296800 27900 27950 27950 27900 45
299 20250214 140200 2771041250 27950 27900 27950 27900 47
300 20250214 140100 2769728550 27950 27950 27950 27900 145
301 20250214 140000 2765681500 27900 27950 27950 27900 39
302 20250214 135900 2764591900 27950 27950 27950 27950 29
303 20250214 135800 2763781350 27900 27900 27950 27850 90
304 20250214 135700 2761270650 27900 27900 27900 27850 51
305 20250214 135600 2759848250 27900 27900 27900 27900 22
306 20250214 135500 2759234450 27900 27850 27900 27850 653
307 20250214 135400 2741020750 27900 27900 27900 27850 61
308 20250214 135300 2739320150 27900 27900 27900 27900 30
309 20250214 135200 2738483150 27900 27900 27900 27900 25
310 20250214 135100 2737785650 27900 27900 27900 27850 34
311 20250214 135000 2736837500 27900 27900 27900 27900 22
312 20250214 134900 2736223700 27900 27850 27900 27800 840
313 20250214 134800 2712843800 27850 27850 27850 27800 40
314 20250214 134700 2711730400 27850 27850 27850 27850 42
315 20250214 134600 2710560700 27800 27850 27850 27800 27
316 20250214 134500 2709808850 27850 27850 27850 27800 31
317 20250214 134400 2708946050 27850 27800 27850 27800 17
318 20250214 134300 2708472700 27850 27800 27850 27750 50
319 20250214 134200 2707082300 27800 27800 27850 27750 33
320 20250214 134100 2706164400 27800 27850 27850 27800 731
321 20250214 134000 2685841800 27850 27800 27850 27800 601
322 20250214 133900 2669132450 27800 27800 27800 27750 121
323 20250214 133800 2665773900 27800 27800 27800 27750 92
324 20250214 133700 2663219450 27800 27800 27800 27750 123
325 20250214 133600 2659805200 27800 27800 27800 27750 32
326 20250214 133500 2658915650 27750 27800 27800 27750 42
327 20250214 133400 2657748500 27800 27800 27800 27800 55
328 20250214 133300 2656219500 27800 27800 27800 27750 1541
329 20250214 133200 2613455200 27800 27850 27850 27750 84
330 20250214 133100 2611119650 27800 27800 27850 27750 30
331 20250214 133000 2610285100 27800 27850 27850 27750 286
332 20250214 132900 2602333550 27800 27800 27800 27750 518
333 20250214 132800 2587936550 27800 27800 27800 27800 28
334 20250214 132700 2587158150 27800 27800 27800 27800 27
335 20250214 132600 2586407550 27800 27800 27800 27750 20
336 20250214 132500 2585851950 27800 27800 27800 27750 82
337 20250214 132400 2583574850 27800 27800 27850 27800 42
338 20250214 132300 2582405950 27800 27800 27850 27750 38
339 20250214 132200 2581348700 27750 27800 27850 27750 212
340 20250214 132100 2575454050 27800 27800 27800 27800 51
341 20250214 132000 2574036250 27800 27800 27800 27800 41
342 20250214 131900 2572896450 27750 27800 27800 27750 91
343 20250214 131800 2570367000 27800 27800 27800 27800 56
344 20250214 131700 2568810200 27800 27800 27800 27800 33
345 20250214 131600 2567892800 27800 27850 27850 27750 100
346 20250214 131500 2565113100 27800 27800 27800 27800 74
347 20250214 131400 2563055900 27800 27800 27850 27750 35
348 20250214 131300 2562082750 27800 27800 27800 27750 88
349 20250214 131200 2559636800 27800 27800 27800 27800 32
350 20250214 131100 2558747200 27800 27800 27800 27800 101
351 20250214 131000 2555939400 27800 27750 27800 27750 14
352 20250214 130900 2555550600 27800 27800 27800 27750 187
353 20250214 130800 2550352050 27750 27800 27800 27750 39
354 20250214 130700 2549268150 27800 27750 27800 27750 50
355 20250214 130600 2547879050 27800 27800 27800 27800 18
356 20250214 130500 2547378650 27750 27800 27800 27750 191
357 20250214 130400 2542074250 27800 27750 27800 27750 26
358 20250214 130300 2541351650 27750 27800 27800 27750 15
359 20250214 130200 2540935250 27800 27750 27800 27750 91
360 20250214 130100 2538405600 27800 27800 27800 27750 2033
361 20250214 130000 2481890700 27850 27850 27850 27800 18
362 20250214 125900 2481389850 27850 27850 27850 27850 0
363 20250214 125800 2481389850 27850 27850 27850 27850 9
364 20250214 125700 2481139200 27850 27850 27850 27800 24
365 20250214 125600 2480471350 27800 27900 27900 27800 173
366 20250214 125500 2475657950 27850 27850 27900 27850 889
367 20250214 125400 2450899200 27850 27900 27900 27850 799
368 20250214 125300 2428645150 27850 27850 27900 27850 22
369 20250214 125200 2428032350 27900 27850 27900 27850 20
370 20250214 125100 2427474450 27900 27850 27900 27850 58
371 20250214 125000 2425858950 27850 27850 27900 27850 32
372 20250214 124900 2424966500 27850 27900 27900 27850 2
373 20250214 124800 2424910750 27850 27850 27900 27850 95
374 20250214 124700 2422262500 27850 27900 27900 27850 5
375 20250214 124600 2422123100 27900 27900 27900 27900 9
376 20250214 124500 2421872000 27850 27900 27950 27850 25
377 20250214 124400 2421174750 27850 27900 27900 27850 19
378 20250214 124300 2420645050 27900 27850 27900 27850 63
379 20250214 124200 2418887600 27850 27850 27900 27850 19
380 20250214 124100 2418358350 27900 28000 28000 27850 291
381 20250214 124000 2410230850 27950 27900 28000 27900 1180
382 20250214 123900 2377247950 27900 27850 27900 27850 14
383 20250214 123800 2376857850 27800 27850 27900 27800 45
384 20250214 123700 2375606500 27850 27850 27850 27850 107
385 20250214 123600 2372626550 27850 27850 27900 27850 222
386 20250214 123500 2366443750 27800 27800 27800 27800 8
387 20250214 123400 2366221350 27850 27850 27850 27850 35
388 20250214 123300 2365246600 27800 27800 27800 27800 76
389 20250214 123200 2363133800 27850 27800 27900 27800 205
390 20250214 123100 2357425000 27800 27800 27800 27800 0
391 20250214 123000 2357425000 27800 27850 27850 27800 6
392 20250214 122900 2357258050 27850 27800 27850 27800 14
393 20250214 122800 2356868650 27900 27900 27900 27900 21
394 20250214 122700 2356282750 27800 27800 27800 27800 2
395 20250214 122600 2356227150 27800 27850 27850 27800 23
396 20250214 122500 2355586650 27850 27850 27850 27800 23
397 20250214 122400 2354946500 27850 27850 27850 27850 491
398 20250214 122300 2341272150 27900 27850 27900 27850 13
399 20250214 122200 2340909700 27850 27900 27900 27850 11
400 20250214 122100 2340603200 27850 27850 27850 27850 38
401 20250214 122000 2339544900 27900 27900 27900 27900 2
402 20250214 121900 2339489100 27900 27900 27900 27850 155
403 20250214 121800 2335165100 27900 27950 27950 27900 14
404 20250214 121700 2334773950 27950 27950 27950 27950 2
405 20250214 121600 2334718050 27850 27850 27850 27850 9
406 20250214 121500 2334467400 27900 27900 27900 27900 234
407 20250214 121400 2327938800 27850 27900 27900 27850 8
408 20250214 121300 2327715850 27900 27850 27900 27850 10
409 20250214 121200 2327437250 27850 27800 27850 27800 112
410 20250214 121100 2324318650 27850 27850 27900 27850 32
411 20250214 121000 2323427200 27900 27900 27900 27800 12
412 20250214 120900 2323093300 27850 27850 27850 27850 18
413 20250214 120800 2322592000 27900 27900 27900 27900 1
414 20250214 120700 2322564100 27850 27850 27900 27850 109
415 20250214 120600 2319528250 27800 27850 27850 27800 68
416 20250214 120500 2317634850 27850 27800 27850 27800 215
417 20250214 120400 2311647150 27850 27800 27850 27800 385
418 20250214 120300 2300942250 27750 27750 27750 27750 156
419 20250214 120200 2296613250 27750 27750 27750 27750 2
420 20250214 120100 2296557750 27750 27800 27800 27750 5
421 20250214 120000 2296418900 27750 27800 27800 27750 49
422 20250214 115900 2295059000 27750 27750 27750 27750 6
423 20250214 115800 2294892500 27750 27750 27800 27750 47
424 20250214 115700 2293588200 27800 27800 27800 27750 12
425 20250214 115600 2293255000 27800 27800 27800 27800 5
426 20250214 115500 2293116000 27800 27800 27800 27800 171
427 20250214 115400 2288362200 27850 27800 27850 27800 969
428 20250214 115300 2261423900 27850 27800 27850 27800 29
429 20250214 115200 2260617500 27800 27800 27800 27800 0
430 20250214 115100 2260617500 27800 27750 27800 27750 44
431 20250214 115000 2259396400 27800 27800 27800 27800 8
432 20250214 114900 2259174000 27750 27750 27750 27750 36
433 20250214 114800 2258175000 27750 27700 27750 27700 14
434 20250214 114700 2257786600 27700 27750 27750 27700 11
435 20250214 114600 2257481800 27750 27700 27750 27700 26
436 20250214 114500 2256761450 27750 27700 27750 27700 8
437 20250214 114400 2256539500 27700 27700 27750 27700 20
438 20250214 114300 2255985200 27700 27700 27700 27700 217
439 20250214 114200 2249974300 27650 27700 27700 27650 6
440 20250214 114100 2249808300 27650 27700 27700 27650 135
441 20250214 114000 2246074400 27700 27750 27750 27650 306
442 20250214 113900 2237598100 27750 27700 27750 27700 503
443 20250214 113800 2223664900 27750 27750 27800 27700 690
444 20250214 113700 2204542200 27750 27750 27750 27750 4
445 20250214 113600 2204431200 27750 27750 27750 27750 206
446 20250214 113500 2198714700 27800 27750 27800 27750 15
447 20250214 113400 2198298250 27750 27750 27750 27750 3
448 20250214 113300 2198215000 27750 27750 27750 27750 4
449 20250214 113200 2198104000 27800 27750 27800 27750 662
450 20250214 113100 2179732600 27800 27800 27800 27800 500
451 20250214 113000 2165832600 27900 27850 27900 27850 193
452 20250214 112900 2160457500 27850 27850 27900 27850 19
453 20250214 112800 2159928250 27850 27850 27900 27850 18
454 20250214 112700 2159426800 27850 27850 27850 27850 0
455 20250214 112600 2159426800 27850 27900 27900 27850 138
456 20250214 112500 2155583400 27850 27900 27900 27850 11
457 20250214 112400 2155276900 27900 27900 27950 27900 31
458 20250214 112300 2154411450 27900 27900 27900 27900 317
459 20250214 112200 2145567150 27850 27850 27850 27850 11
460 20250214 112100 2145260800 27850 27800 27850 27800 1225
461 20250214 112000 2111191550 27850 27850 27850 27850 1
462 20250214 111900 2111163700 27850 27800 27850 27800 14
463 20250214 111800 2110774300 27850 27850 27850 27850 137
464 20250214 111700 2106958850 27850 27850 27850 27850 22
465 20250214 111600 2106346150 27800 27800 27850 27800 63
466 20250214 111500 2104594650 27800 27850 27850 27800 3918
467 20250214 111400 1995478750 27900 27850 27900 27850 6
468 20250214 111300 1995311550 27900 27850 27900 27850 85
469 20250214 111200 1992944150 27900 27900 27900 27900 11
470 20250214 111100 1992637250 27900 27900 27900 27900 69
471 20250214 111000 1990712150 27900 27900 27950 27900 210
472 20250214 110900 1984852500 27850 27900 27900 27850 34
473 20250214 110800 1983904550 27900 27850 27900 27850 22
474 20250214 110700 1983291800 27900 27900 27900 27900 374
475 20250214 110600 1972857200 27850 27850 27850 27850 31
476 20250214 110500 1971993850 27850 27850 27850 27850 2
477 20250214 110400 1971938150 27900 27900 27900 27850 12
478 20250214 110300 1971603400 27900 27850 27900 27850 223
479 20250214 110200 1965392150 27850 27900 27900 27850 1821
480 20250214 110100 1914587100 27900 27950 27950 27900 104
481 20250214 110000 1911685350 27950 27950 27950 27900 22
482 20250214 105900 1911071300 27950 27950 27950 27900 162
483 20250214 105800 1906543450 27900 27900 27900 27900 481
484 20250214 105700 1893123550 27950 27950 28000 27950 13
485 20250214 105600 1892760150 27950 27900 27950 27900 95
486 20250214 105500 1890107700 27950 27900 27950 27900 45
487 20250214 105400 1888850000 27950 27900 27950 27900 12
488 20250214 105300 1888515100 27950 27950 28000 27950 21
489 20250214 105200 1887928050 27950 27950 27950 27950 570
490 20250214 105100 1871996550 27950 28000 28000 27950 371
491 20250214 105000 1861626950 28000 27950 28000 27950 71
492 20250214 104900 1859639850 28000 28000 28000 27950 107
493 20250214 104800 1856649000 28000 27950 28000 27950 71
494 20250214 104700 1854664200 27900 27950 27950 27900 229
495 20250214 104600 1848269400 27950 27900 27950 27900 55
496 20250214 104500 1846732200 27900 27950 27950 27900 152
497 20250214 104400 1842490850 28000 28000 28000 27900 1882
498 20250214 104300 1789933550 28000 28000 28000 28000 63
499 20250214 104200 1788169550 28050 28000 28050 28000 157
500 20250214 104100 1783772900 28000 28000 28000 27950 196
501 20250214 104000 1778285300 28000 28000 28000 28000 453
502 20250214 103900 1765601300 28000 28000 28000 27950 117
503 20250214 103800 1762325450 27950 28000 28050 27950 218
504 20250214 103700 1756222000 28000 28000 28000 28000 3
505 20250214 103600 1756138000 28000 28000 28000 28000 51
506 20250214 103500 1754710000 27950 27900 27950 27900 264
507 20250214 103400 1747331650 27900 27850 27900 27850 158
508 20250214 103300 1742923900 27800 27800 27800 27800 3
509 20250214 103200 1742840500 27850 27850 27850 27850 325
510 20250214 103100 1733789250 27800 27850 27850 27800 275
511 20250214 103000 1726131050 27850 27900 27900 27850 134
512 20250214 102900 1722392600 27900 27850 27900 27800 809
513 20250214 102800 1699880000 27800 27800 27800 27800 148
514 20250214 102700 1695765600 27750 27900 27950 27750 2667
515 20250214 102600 1621484000 27900 27900 27900 27900 4
516 20250214 102500 1621372400 27950 27950 27950 27950 140
517 20250214 102400 1617459400 28000 28000 28050 27950 659
518 20250214 102300 1599032850 28000 28050 28050 28000 673
519 20250214 102200 1580188650 28050 28050 28050 28000 98
520 20250214 102100 1577440600 28050 28000 28050 28000 177
521 20250214 102000 1572483950 28050 28000 28050 27950 189
522 20250214 101900 1567191600 28050 28000 28050 28000 33
523 20250214 101800 1566266600 28050 28000 28050 28000 105
524 20250214 101700 1563325500 28000 28000 28000 28000 29
525 20250214 101600 1562513500 28000 27950 28000 27950 62
526 20250214 101500 1560777850 27950 27950 28000 27950 46
527 20250214 101400 1559492100 27950 27900 27950 27900 111
528 20250214 101300 1556391100 27900 27950 27950 27900 72
529 20250214 101200 1554380200 27950 28000 28000 27950 213
530 20250214 101100 1548426550 28000 27950 28000 27950 27
531 20250214 101000 1547671500 27950 27900 27950 27850 1394
532 20250214 100900 1508777950 27900 27800 27900 27800 612
533 20250214 100800 1491710350 27800 27800 27850 27800 118
534 20250214 100700 1488429700 27800 27750 27800 27750 60
535 20250214 100600 1486761800 27750 27750 27800 27700 422
536 20250214 100500 1475049900 27750 27750 27750 27700 281
537 20250214 100400 1467255350 27700 27650 27750 27650 289
538 20250214 100300 1459257850 27750 27650 27750 27600 605
539 20250214 100200 1442515100 27650 27600 27650 27600 671
540 20250214 100100 1423982000 27700 27600 27700 27550 523
541 20250214 100000 1409547250 27600 27700 27750 27600 2426
542 20250214 095900 1342458500 27700 27700 27700 27650 885
543 20250214 095800 1317946250 27700 27750 27750 27700 612
544 20250214 095700 1300965750 27800 27750 27800 27750 229
545 20250214 095600 1294601400 27750 27800 27800 27750 121
546 20250214 095500 1291240200 27850 27850 27900 27800 616
547 20250214 095400 1274062900 27850 27750 27850 27750 1208
548 20250214 095300 1240499950 27750 27800 27800 27750 744
549 20250214 095200 1219817150 27800 27900 27900 27800 1510
550 20250214 095100 1177750950 27950 27950 28000 27950 373
551 20250214 095000 1167322100 27950 27950 28000 27900 45
552 20250214 094900 1166063550 27900 27900 28000 27900 13
553 20250214 094800 1165700750 27900 27850 27900 27850 128
554 20250214 094700 1162130150 27850 28000 28050 27850 2861
555 20250214 094600 1082153800 28050 28050 28100 28000 693
556 20250214 094500 1062699600 28100 28050 28100 28050 107
557 20250214 094400 1059698050 28100 28100 28100 28050 692
558 20250214 094300 1040286800 28150 28100 28150 28050 142
559 20250214 094200 1036294900 28050 28050 28050 28000 444
560 20250214 094100 1023851300 28050 28050 28050 28050 343
561 20250214 094000 1014230150 28050 28150 28200 28050 738
562 20250214 093900 993513600 28100 28100 28150 28100 162
563 20250214 093800 988961350 28100 28100 28150 28050 1176
564 20250214 093700 955942300 28150 28150 28150 28150 153
565 20250214 093600 951635350 28150 28100 28200 28100 317
566 20250214 093500 942717950 28150 28150 28200 28150 120
567 20250214 093400 939339300 28150 28100 28150 28100 213
568 20250214 093300 933348550 28100 28200 28250 28100 1720
569 20250214 093200 884973000 28200 28200 28200 28150 1337
570 20250214 093100 847318800 28200 28200 28250 28200 526
571 20250214 093000 832484700 28200 28250 28250 28200 128
572 20250214 092900 828869550 28200 28250 28250 28200 2276
573 20250214 092800 764648100 28250 28450 28450 28250 312
574 20250214 092700 755817450 28450 28300 28450 28300 549
575 20250214 092600 740272750 28400 28400 28400 28300 438
576 20250214 092500 727835650 28450 28400 28500 28350 302
577 20250214 092400 719258350 28350 28350 28400 28350 193
578 20250214 092300 713785550 28400 28400 28500 28250 1259
579 20250214 092200 678168900 28400 28400 28500 28350 835
580 20250214 092100 654488250 28400 28500 28550 28400 367
581 20250214 092000 644040650 28450 28300 28500 28300 466
582 20250214 091900 630829550 28250 28400 28400 28250 2130
583 20250214 091800 570536400 28400 28400 28400 28350 625
584 20250214 091700 552812900 28400 28500 28550 28300 3554
585 20250214 091600 451901200 28500 28500 28500 28500 229
586 20250214 091500 445374700 28500 28650 28650 28500 959
587 20250214 091400 418001050 28650 28650 28700 28650 282
588 20250214 091300 409921700 28650 28500 28650 28500 244
589 20250214 091200 402950100 28500 28550 28550 28500 227
590 20250214 091100 396471150 28550 28400 28550 28400 1689
591 20250214 091000 348359050 28400 28450 28500 28400 705
592 20250214 090900 328309900 28450 28500 28500 28400 994
593 20250214 090800 300042400 28450 28550 28550 28450 1102
594 20250214 090700 268621750 28600 28600 28650 28550 848
595 20250214 090600 244359400 28600 28750 28750 28600 1362
596 20250214 090500 205385300 28700 28700 28750 28650 301
597 20250214 090400 196744150 28700 28600 28750 28600 365
598 20250214 090300 186283550 28600 28700 28750 28550 883
599 20250214 090200 160964000 28700 28750 28950 28600 1204
600 20250214 090100 126388600 28750 28800 28850 28700 1138
601 20250214 090000 93688950 28950 29100 29100 28850 3235