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

603
014620/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,190100,21021985800,25550,25550,25550,25550,8244
20250214,190000,21021985800,25550,25550,25550,25550,0
20250214,185900,21021985800,25550,25550,25550,25550,0
20250214,185800,21021985800,25550,25550,25550,25550,0
20250214,185700,21021985800,25550,25550,25550,25550,0
20250214,185600,21021985800,25550,25550,25550,25550,0
20250214,185500,21021985800,25550,25550,25550,25550,0
20250214,185400,21021985800,25550,25550,25550,25550,0
20250214,185300,21021985800,25550,25550,25550,25550,0
20250214,185200,21021985800,25550,25550,25550,25550,0
20250214,185100,21021985800,25550,25550,25550,25550,0
20250214,185000,21021985800,25550,25550,25550,25550,0
20250214,184900,21021985800,25550,25550,25550,25550,0
20250214,184800,21021985800,25550,25550,25550,25550,0
20250214,184700,21021985800,25550,25550,25550,25550,0
20250214,184600,21021985800,25550,25550,25550,25550,0
20250214,184500,21021985800,25550,25550,25550,25550,0
20250214,184400,21021985800,25550,25550,25550,25550,0
20250214,184300,21021985800,25550,25550,25550,25550,0
20250214,184200,21021985800,25550,25550,25550,25550,0
20250214,184100,21021985800,25550,25550,25550,25550,0
20250214,184000,21021985800,25550,25550,25550,25550,0
20250214,183900,21021985800,25550,25550,25550,25550,0
20250214,183800,21021985800,25550,25550,25550,25550,0
20250214,183700,21021985800,25550,25550,25550,25550,0
20250214,183600,21021985800,25550,25550,25550,25550,0
20250214,183500,21021985800,25550,25550,25550,25550,0
20250214,183400,21021985800,25550,25550,25550,25550,0
20250214,183300,21021985800,25550,25550,25550,25550,0
20250214,183200,21021985800,25550,25550,25550,25550,0
20250214,183100,21021985800,25550,25550,25550,25550,8244
20250214,183000,21021985800,25550,25550,25550,25550,0
20250214,182900,21021985800,25550,25550,25550,25550,0
20250214,182800,21021985800,25550,25550,25550,25550,0
20250214,182700,21021985800,25550,25550,25550,25550,0
20250214,182600,21021985800,25550,25550,25550,25550,0
20250214,182500,21021985800,25550,25550,25550,25550,0
20250214,182400,21021985800,25550,25550,25550,25550,0
20250214,182300,21021985800,25550,25550,25550,25550,0
20250214,182200,21021985800,25550,25550,25550,25550,0
20250214,182100,21021985800,25550,25550,25550,25550,0
20250214,182000,21021985800,25550,25550,25550,25550,0
20250214,181900,21021985800,25550,25550,25550,25550,0
20250214,181800,21021985800,25550,25550,25550,25550,0
20250214,181700,21021985800,25550,25550,25550,25550,0
20250214,181600,21021985800,25550,25550,25550,25550,0
20250214,181500,21021985800,25550,25550,25550,25550,0
20250214,181400,21021985800,25550,25550,25550,25550,0
20250214,181300,21021985800,25550,25550,25550,25550,0
20250214,181200,21021985800,25550,25550,25550,25550,0
20250214,181100,21021985800,25550,25550,25550,25550,0
20250214,181000,21021985800,25550,25550,25550,25550,0
20250214,180900,21021985800,25550,25550,25550,25550,0
20250214,180800,21021985800,25550,25550,25550,25550,0
20250214,180700,21021985800,25550,25550,25550,25550,0
20250214,180600,21021985800,25550,25550,25550,25550,0
20250214,180500,21021985800,25550,25550,25550,25550,0
20250214,180400,21021985800,25550,25550,25550,25550,0
20250214,180300,21021985800,25550,25550,25550,25550,0
20250214,180200,21021985800,25550,25550,25550,25550,0
20250214,180100,21021985800,25550,25550,25550,25550,8244
20250214,180000,21021985800,25550,25550,25550,25550,0
20250214,175900,21021985800,25550,25550,25550,25550,0
20250214,175800,21021985800,25550,25550,25550,25550,0
20250214,175700,21021985800,25550,25550,25550,25550,0
20250214,175600,21021985800,25550,25550,25550,25550,0
20250214,175500,21021985800,25550,25550,25550,25550,0
20250214,175400,21021985800,25550,25550,25550,25550,0
20250214,175300,21021985800,25550,25550,25550,25550,0
20250214,175200,21021985800,25550,25550,25550,25550,0
20250214,175100,21021985800,25550,25550,25550,25550,0
20250214,175000,21021985800,25550,25550,25550,25550,0
20250214,174900,21021985800,25550,25550,25550,25550,0
20250214,174800,21021985800,25550,25550,25550,25550,0
20250214,174700,21021985800,25550,25550,25550,25550,0
20250214,174600,21021985800,25550,25550,25550,25550,0
20250214,174500,21021985800,25550,25550,25550,25550,0
20250214,174400,21021985800,25550,25550,25550,25550,0
20250214,174300,21021985800,25550,25550,25550,25550,0
20250214,174200,21021985800,25550,25550,25550,25550,0
20250214,174100,21021985800,25550,25550,25550,25550,0
20250214,174000,21021985800,25550,25550,25550,25550,0
20250214,173900,21021985800,25550,25550,25550,25550,0
20250214,173800,21021985800,25550,25550,25550,25550,0
20250214,173700,21021985800,25550,25550,25550,25550,0
20250214,173600,21021985800,25550,25550,25550,25550,0
20250214,173500,21021985800,25550,25550,25550,25550,0
20250214,173400,21021985800,25550,25550,25550,25550,0
20250214,173300,21021985800,25550,25550,25550,25550,0
20250214,173200,21021985800,25550,25550,25550,25550,0
20250214,173100,21021985800,25550,25550,25550,25550,8244
20250214,173000,21021985800,25550,25550,25550,25550,0
20250214,172900,21021985800,25550,25550,25550,25550,0
20250214,172800,21021985800,25550,25550,25550,25550,0
20250214,172700,21021985800,25550,25550,25550,25550,0
20250214,172600,21021985800,25550,25550,25550,25550,0
20250214,172500,21021985800,25550,25550,25550,25550,0
20250214,172400,21021985800,25550,25550,25550,25550,0
20250214,172300,21021985800,25550,25550,25550,25550,0
20250214,172200,21021985800,25550,25550,25550,25550,0
20250214,172100,21021985800,25550,25550,25550,25550,0
20250214,172000,21021985800,25550,25550,25550,25550,0
20250214,171900,21021985800,25550,25550,25550,25550,0
20250214,171800,21021985800,25550,25550,25550,25550,0
20250214,171700,21021985800,25550,25550,25550,25550,0
20250214,171600,21021985800,25550,25550,25550,25550,0
20250214,171500,21021985800,25550,25550,25550,25550,0
20250214,171400,21021985800,25550,25550,25550,25550,0
20250214,171300,21021985800,25550,25550,25550,25550,0
20250214,171200,21021985800,25550,25550,25550,25550,0
20250214,171100,21021985800,25550,25550,25550,25550,0
20250214,171000,21021985800,25550,25550,25550,25550,0
20250214,170900,21021985800,25550,25550,25550,25550,0
20250214,170800,21021985800,25550,25550,25550,25550,0
20250214,170700,21021985800,25550,25550,25550,25550,0
20250214,170600,21021985800,25550,25550,25550,25550,0
20250214,170500,21021985800,25550,25550,25550,25550,0
20250214,170400,21021985800,25550,25550,25550,25550,0
20250214,170300,21021985800,25550,25550,25550,25550,0
20250214,170200,21021985800,25550,25550,25550,25550,0
20250214,170100,21021985800,25550,25550,25550,25550,8244
20250214,170000,21021985800,25550,25550,25550,25550,0
20250214,165900,21021985800,25550,25550,25550,25550,0
20250214,165800,21021985800,25550,25550,25550,25550,0
20250214,165700,21021985800,25550,25550,25550,25550,0
20250214,165600,21021985800,25550,25550,25550,25550,0
20250214,165500,21021985800,25550,25550,25550,25550,0
20250214,165400,21021985800,25550,25550,25550,25550,0
20250214,165300,21021985800,25550,25550,25550,25550,0
20250214,165200,21021985800,25550,25550,25550,25550,0
20250214,165100,21021985800,25550,25550,25550,25550,0
20250214,165000,21021985800,25550,25550,25550,25550,0
20250214,164900,21021985800,25550,25550,25550,25550,0
20250214,164800,21021985800,25550,25550,25550,25550,0
20250214,164700,21021985800,25550,25550,25550,25550,0
20250214,164600,21021985800,25550,25550,25550,25550,0
20250214,164500,21021985800,25550,25550,25550,25550,0
20250214,164400,21021985800,25550,25550,25550,25550,0
20250214,164300,21021985800,25550,25550,25550,25550,0
20250214,164200,21021985800,25550,25550,25550,25550,0
20250214,164100,21021985800,25550,25550,25550,25550,0
20250214,164000,21021985800,25550,25550,25550,25550,0
20250214,163900,21021985800,25550,25550,25550,25550,0
20250214,163800,21021985800,25550,25550,25550,25550,0
20250214,163700,21021985800,25550,25550,25550,25550,0
20250214,163600,21021985800,25550,25550,25550,25550,0
20250214,163500,21021985800,25550,25550,25550,25550,0
20250214,163400,21021985800,25550,25550,25550,25550,0
20250214,163300,21021985800,25550,25550,25550,25550,0
20250214,163200,21021985800,25550,25550,25550,25550,0
20250214,163100,21021985800,25550,25550,25550,25550,8244
20250214,163000,21021985800,25550,25550,25550,25550,0
20250214,162900,21021985800,25550,25550,25550,25550,0
20250214,162800,21021985800,25550,25550,25550,25550,0
20250214,162700,21021985800,25550,25550,25550,25550,0
20250214,162600,21021985800,25550,25550,25550,25550,0
20250214,162500,21021985800,25550,25550,25550,25550,0
20250214,162400,21021985800,25550,25550,25550,25550,0
20250214,162300,21021985800,25550,25550,25550,25550,0
20250214,162200,21021985800,25550,25550,25550,25550,0
20250214,162100,21021985800,25550,25550,25550,25550,0
20250214,162000,21021985800,25550,25550,25550,25550,0
20250214,161900,21021985800,25550,25550,25550,25550,0
20250214,161800,21021985800,25550,25550,25550,25550,0
20250214,161700,21021985800,25550,25550,25550,25550,0
20250214,161600,21021985800,25550,25550,25550,25550,0
20250214,161500,21021985800,25550,25550,25550,25550,0
20250214,161400,21021985800,25550,25550,25550,25550,0
20250214,161300,21021985800,25550,25550,25550,25550,0
20250214,161200,21021985800,25550,25550,25550,25550,0
20250214,161100,21021985800,25550,25550,25550,25550,0
20250214,161000,21021985800,25550,25550,25550,25550,0
20250214,160900,21021985800,25550,25550,25550,25550,0
20250214,160800,21021985800,25550,25550,25550,25550,0
20250214,160700,21021985800,25550,25550,25550,25550,0
20250214,160600,21021985800,25550,25550,25550,25550,0
20250214,160500,21021985800,25550,25550,25550,25550,0
20250214,160400,21021985800,25550,25550,25550,25550,0
20250214,160300,21021985800,25550,25550,25550,25550,0
20250214,160200,21021985800,25550,25550,25550,25550,0
20250214,160100,21021985800,25550,25550,25550,25550,8244
20250214,160000,21021985800,25550,25550,25550,25550,0
20250214,155900,21021985800,25550,25550,25550,25550,0
20250214,155800,21021985800,25550,25550,25550,25550,0
20250214,155700,21021985800,25550,25550,25550,25550,0
20250214,155600,21021985800,25550,25550,25550,25550,0
20250214,155500,21021985800,25550,25550,25550,25550,0
20250214,155400,21021985800,25550,25550,25550,25550,0
20250214,155300,21021985800,25550,25550,25550,25550,0
20250214,155200,21021985800,25550,25550,25550,25550,0
20250214,155100,21021985800,25550,25550,25550,25550,0
20250214,155000,21021985800,25550,25550,25550,25550,0
20250214,154900,21021985800,25550,25550,25550,25550,0
20250214,154800,21021985800,25550,25550,25550,25550,0
20250214,154700,21021985800,25550,25550,25550,25550,0
20250214,154600,21021985800,25550,25550,25550,25550,0
20250214,154500,21021985800,25550,25550,25550,25550,0
20250214,154400,21021985800,25550,25550,25550,25550,0
20250214,154300,21021985800,25550,25550,25550,25550,0
20250214,154200,21021985800,25550,25550,25550,25550,0
20250214,154100,21021985800,25550,25550,25550,25550,0
20250214,154000,21021985800,25550,25550,25550,25550,0
20250214,153900,21021985800,25550,25550,25550,25550,0
20250214,153800,21021985800,25550,25550,25550,25550,0
20250214,153700,21021985800,25550,25550,25550,25550,0
20250214,153600,21021985800,25550,25550,25550,25550,0
20250214,153500,21021985800,25550,25550,25550,25550,0
20250214,153400,21021985800,25550,25550,25550,25550,0
20250214,153300,21021985800,25550,25550,25550,25550,0
20250214,153200,21021985800,25550,25550,25550,25550,0
20250214,153100,21021985800,25550,25550,25550,25550,8244
20250214,153000,21021985800,25550,25550,25550,25550,8244
20250214,152900,20811351600,25500,25500,25500,25500,0
20250214,152800,20811351600,25500,25500,25500,25500,0
20250214,152700,20811351600,25500,25500,25500,25500,0
20250214,152600,20811351600,25500,25500,25500,25500,0
20250214,152500,20811351600,25500,25500,25500,25500,0
20250214,152400,20811351600,25500,25500,25500,25500,0
20250214,152300,20811351600,25500,25500,25500,25500,0
20250214,152200,20811351600,25500,25500,25500,25500,0
20250214,152100,20811351600,25500,25500,25500,25500,0
20250214,152000,20811351600,25500,25500,25500,25500,0
20250214,151900,20811351600,25500,25550,25550,25450,1331
20250214,151800,20777409600,25500,25450,25500,25450,2763
20250214,151700,20707026400,25450,25500,25550,25450,972
20250214,151600,20682255000,25500,25500,25550,25450,1260
20250214,151500,20650127000,25500,25550,25550,25450,3484
20250214,151400,20561351900,25500,25450,25550,25450,1398
20250214,151300,20525706900,25450,25450,25550,25450,2470
20250214,151200,20462740250,25500,25450,25550,25450,2455
20250214,151100,20400150750,25450,25500,25550,25450,2316
20250214,151000,20341107050,25500,25500,25550,25500,285
20250214,150900,20333831500,25550,25550,25600,25500,1850
20250214,150800,20286576450,25550,25600,25600,25500,433
20250214,150700,20275522650,25600,25600,25600,25500,797
20250214,150600,20255165900,25550,25550,25600,25500,2497
20250214,150500,20191367650,25550,25550,25550,25500,164
20250214,150400,20187182900,25500,25550,25600,25500,1197
20250214,150300,20156620500,25550,25550,25600,25550,501
20250214,150200,20143817350,25550,25600,25600,25500,688
20250214,150100,20126243950,25600,25550,25600,25500,990
20250214,150000,20100957850,25600,25550,25600,25550,617
20250214,145900,20085175500,25550,25500,25600,25500,161
20250214,145800,20081063850,25500,25550,25600,25500,641
20250214,145700,20064685000,25600,25500,25600,25500,1618
20250214,145600,20023373400,25500,25550,25550,25500,1367
20250214,145500,19988509850,25550,25500,25600,25500,578
20250214,145400,19973743100,25550,25600,25600,25500,997
20250214,145300,19948264350,25600,25600,25600,25550,1147
20250214,145200,19918952250,25550,25500,25600,25500,1330
20250214,145100,19884969100,25550,25550,25600,25500,669
20250214,145000,19867869450,25550,25600,25600,25550,1115
20250214,144900,19839376350,25550,25550,25600,25550,660
20250214,144800,19822497750,25550,25550,25600,25500,877
20250214,144700,19800087950,25550,25600,25600,25500,2134
20250214,144600,19745560250,25600,25550,25600,25550,1459
20250214,144500,19708255100,25550,25600,25600,25550,1403
20250214,144400,19672403250,25550,25550,25600,25550,116
20250214,144300,19669438500,25600,25550,25650,25550,1159
20250214,144200,19639776950,25550,25550,25600,25500,644
20250214,144100,19623321900,25600,25550,25600,25550,449
20250214,144000,19611845300,25550,25600,25600,25550,973
20250214,143900,19586978200,25600,25550,25600,25550,524
20250214,143800,19573588400,25550,25550,25600,25500,647
20250214,143700,19557066600,25500,25550,25550,25500,411
20250214,143600,19546570900,25500,25550,25550,25500,499
20250214,143500,19533840350,25550,25600,25600,25500,485
20250214,143400,19521452500,25550,25500,25550,25500,1228
20250214,143300,19490087000,25500,25450,25550,25450,1748
20250214,143200,19445521700,25450,25500,25550,25450,974
20250214,143100,19420706600,25500,25500,25550,25500,321
20250214,143000,19412517300,25500,25550,25550,25500,370
20250214,142900,19403077450,25500,25500,25550,25500,396
20250214,142800,19392979350,25500,25500,25550,25500,843
20250214,142700,19371479050,25550,25450,25550,25450,1221
20250214,142600,19340351600,25450,25500,25550,25450,382
20250214,142500,19330614050,25500,25550,25600,25500,624
20250214,142400,19314674400,25500,25550,25600,25450,1383
20250214,142300,19279405850,25550,25550,25600,25500,941
20250214,142200,19255372950,25550,25550,25600,25550,467
20250214,142100,19243436750,25600,25500,25600,25500,2401
20250214,142000,19182072050,25500,25600,25600,25500,578
20250214,141900,19167318600,25550,25500,25600,25500,1531
20250214,141800,19128209850,25500,25500,25550,25500,394
20250214,141700,19118155400,25500,25500,25550,25500,921
20250214,141600,19094648650,25500,25550,25600,25500,399
20250214,141500,19084451100,25550,25600,25600,25500,1130
20250214,141400,19055579400,25600,25500,25600,25500,659
20250214,141300,19038757400,25500,25550,25600,25500,843
20250214,141200,19017221050,25550,25500,25600,25500,660
20250214,141100,19000355650,25550,25500,25550,25500,684
20250214,141000,18982883650,25500,25550,25550,25500,570
20250214,140900,18968337400,25500,25550,25600,25500,699
20250214,140800,18950474550,25550,25550,25600,25500,474
20250214,140700,18938372250,25550,25550,25600,25500,1002
20250214,140600,18912770150,25550,25500,25600,25500,3038
20250214,140500,18835126950,25550,25500,25550,25500,270
20250214,140400,18828232750,25500,25500,25550,25500,711
20250214,140300,18810098750,25500,25550,25550,25500,481
20250214,140200,18797825500,25500,25500,25550,25500,1111
20250214,140100,18769461700,25500,25500,25550,25500,373
20250214,140000,18759946250,25500,25550,25600,25500,808
20250214,135900,18739327750,25550,25500,25550,25450,2923
20250214,135800,18664694750,25500,25450,25500,25400,1530
20250214,135700,18625706400,25400,25400,25450,25400,878
20250214,135600,18603376850,25450,25500,25500,25400,2649
20250214,135500,18535957000,25550,25500,25550,25500,820
20250214,135400,18515025200,25500,25450,25500,25400,1844
20250214,135300,18468101050,25450,25400,25500,25400,3119
20250214,135200,18388592550,25400,25500,25550,25400,5414
20250214,135100,18250533050,25500,25550,25600,25500,526
20250214,135000,18237094600,25550,25500,25550,25500,2505
20250214,134900,18173108950,25550,25400,25550,25400,2285
20250214,134800,18114876400,25400,25350,25450,25300,2616
20250214,134700,18048459350,25400,25400,25400,25350,658
20250214,134600,18031766250,25400,25350,25400,25350,837
20250214,134500,18010509550,25350,25350,25400,25350,1146
20250214,134400,17981428550,25350,25350,25400,25350,212
20250214,134300,17976054250,25350,25350,25350,25300,1704
20250214,134200,17932864450,25350,25400,25400,25300,1942
20250214,134100,17883635650,25350,25300,25350,25300,2120
20250214,134000,17829913650,25300,25250,25350,25250,910
20250214,133900,17806912150,25300,25250,25350,25250,1452
20250214,133800,17770178100,25250,25300,25300,25250,1233
20250214,133700,17738995950,25350,25250,25350,25250,486
20250214,133600,17726697900,25300,25300,25350,25250,838
20250214,133500,17705500950,25300,25250,25350,25250,250
20250214,133400,17699176950,25250,25300,25300,25250,1445
20250214,133300,17662643750,25300,25300,25450,25300,3654
20250214,133200,17569986500,25300,25300,25350,25250,1284
20250214,133100,17537501450,25300,25300,25300,25250,2394
20250214,133000,17476936700,25350,25300,25350,25300,4892
20250214,132900,17353166350,25300,25350,25350,25300,1131
20250214,132800,17324522950,25300,25300,25350,25300,626
20250214,132700,17308681050,25300,25300,25350,25300,1667
20250214,132600,17266496350,25300,25350,25350,25300,846
20250214,132500,17245088150,25300,25350,25400,25300,1144
20250214,132400,17216103700,25350,25350,25400,25350,1176
20250214,132300,17186291500,25400,25350,25400,25350,828
20250214,132200,17165295750,25350,25350,25400,25350,1420
20250214,132100,17129298650,25350,25350,25400,25350,418
20250214,132000,17118694800,25350,25400,25400,25350,2329
20250214,131900,17059641500,25400,25400,25450,25350,470
20250214,131800,17047705350,25400,25400,25450,25400,475
20250214,131700,17035639750,25400,25400,25400,25350,725
20250214,131600,17017232150,25350,25300,25400,25300,766
20250214,131500,16997825400,25350,25350,25400,25300,1320
20250214,131400,16964352100,25350,25300,25400,25300,774
20250214,131300,16944743750,25350,25350,25400,25300,1556
20250214,131200,16905315600,25400,25350,25400,25350,939
20250214,131100,16881510400,25350,25300,25400,25300,700
20250214,131000,16863771550,25350,25350,25400,25300,8405
20250214,130900,16650683300,25300,25350,25350,25300,994
20250214,130800,16625533950,25350,25350,25350,25300,4104
20250214,130700,16521670400,25350,25350,25400,25300,969
20250214,130600,16497113050,25350,25350,25400,25350,879
20250214,130500,16474828350,25350,25350,25400,25350,1974
20250214,130400,16424787350,25350,25350,25400,25350,1032
20250214,130300,16398600900,25350,25350,25400,25350,2423
20250214,130200,16337174700,25350,25400,25400,25350,4838
20250214,130100,16214297700,25400,25400,25450,25400,701
20250214,130000,16196492100,25450,25400,25450,25400,2034
20250214,125900,16144827200,25400,25400,25450,25400,178
20250214,125800,16140305450,25400,25400,25450,25400,642
20250214,125700,16123990950,25500,25450,25500,25400,455
20250214,125600,16112417600,25450,25450,25500,25400,824
20250214,125500,16091448200,25450,25450,25500,25400,1029
20250214,125400,16065263200,25450,25450,25500,25450,3052
20250214,125300,15987468100,25450,25450,25500,25450,325
20250214,125200,15979192550,25450,25450,25450,25450,401
20250214,125100,15968987100,25500,25450,25500,25400,756
20250214,125000,15949750350,25450,25450,25500,25450,296
20250214,124900,15942216050,25450,25500,25500,25450,348
20250214,124800,15933356600,25500,25450,25500,25450,365
20250214,124700,15924063550,25450,25450,25500,25400,4561
20250214,124600,15807997750,25450,25500,25550,25450,475
20250214,124500,15795897800,25500,25500,25550,25450,398
20250214,124400,15785758900,25550,25500,25550,25500,392
20250214,124300,15775762800,25500,25500,25550,25450,784
20250214,124200,15755770800,25500,25500,25550,25450,229
20250214,124100,15749930950,25450,25500,25500,25450,440
20250214,124000,15738722200,25550,25550,25550,25450,952
20250214,123900,15714446150,25500,25500,25550,25500,509
20250214,123800,15701464250,25500,25500,25500,25500,2823
20250214,123700,15629477750,25450,25450,25450,25450,307
20250214,123600,15621664600,25450,25500,25500,25450,456
20250214,123500,15610058600,25450,25450,25500,25450,457
20250214,123400,15598417850,25450,25450,25500,25450,145
20250214,123300,15594727400,25450,25450,25500,25450,683
20250214,123200,15577344400,25450,25450,25500,25450,512
20250214,123100,15564313900,25450,25500,25500,25450,711
20250214,123000,15546218450,25500,25450,25500,25450,3297
20250214,122900,15462289550,25500,25450,25500,25450,426
20250214,122800,15451447750,25450,25400,25500,25400,270
20250214,122700,15444576300,25450,25450,25500,25400,1093
20250214,122600,15416773750,25500,25400,25500,25400,1236
20250214,122500,15385359950,25400,25500,25500,25400,252
20250214,122400,15378948500,25450,25450,25500,25400,325
20250214,122300,15370679600,25450,25450,25450,25450,183
20250214,122200,15366022250,25450,25400,25500,25400,462
20250214,122100,15354274250,25450,25450,25500,25450,4797
20250214,122000,15232189950,25450,25450,25450,25450,292
20250214,121900,15224758550,25500,25450,25500,25450,470
20250214,121800,15212787400,25500,25500,25550,25450,3257
20250214,121700,15129728600,25500,25500,25500,25450,2197
20250214,121600,15073715700,25450,25600,25600,25450,2872
20250214,121500,15000465000,25500,25550,25600,25500,864
20250214,121400,14978407500,25550,25600,25600,25500,688
20250214,121300,14960831950,25600,25500,25600,25500,300
20250214,121200,14953167350,25550,25500,25600,25500,6564
20250214,121100,14785677350,25550,25650,25650,25450,21753
20250214,121000,14230802000,25600,25550,25650,25500,16165
20250214,120900,13818013250,25500,25500,25550,25500,245
20250214,120800,13811762500,25500,25600,25600,25500,5049
20250214,120700,13682952700,25600,25550,25650,25550,2416
20250214,120600,13621108200,25550,25650,25650,25550,254
20250214,120500,13614612400,25600,25550,25600,25550,984
20250214,120400,13589426550,25550,25550,25600,25550,731
20250214,120300,13570749400,25550,25600,25600,25550,90
20250214,120200,13568448500,25550,25550,25650,25550,499
20250214,120100,13555684950,25550,25550,25600,25500,379
20250214,120000,13546002850,25600,25600,25650,25550,2208
20250214,115900,13489493200,25600,25650,25650,25600,212
20250214,115800,13484065900,25600,25600,25700,25550,6201
20250214,115700,13325489700,25600,25650,25650,25600,387
20250214,115600,13315577250,25600,25600,25650,25600,659
20250214,115500,13298704400,25600,25650,25700,25600,415
20250214,115400,13288077400,25650,25650,25700,25650,1606
20250214,115300,13246882600,25650,25650,25700,25650,798
20250214,115200,13226413850,25650,25600,25700,25600,1904
20250214,115100,13177578250,25600,25600,25650,25550,1261
20250214,115000,13145297700,25550,25500,25600,25500,4434
20250214,114900,13032144600,25500,25500,25550,25500,575
20250214,114800,13017480100,25500,25550,25550,25500,303
20250214,114700,13009752450,25550,25500,25550,25450,611
20250214,114600,12994174600,25500,25500,25550,25450,664
20250214,114500,12977243800,25550,25500,25550,25500,1642
20250214,114400,12935360800,25550,25500,25550,25500,3149
20250214,114300,12855060850,25500,25500,25550,25500,246
20250214,114200,12848787050,25550,25500,25600,25500,620
20250214,114100,12832968600,25500,25550,25550,25500,268
20250214,114000,12826121600,25600,25550,25600,25500,3158
20250214,113900,12745446350,25550,25500,25550,25500,372
20250214,113800,12735959350,25500,25500,25550,25500,320
20250214,113700,12727799150,25500,25500,25550,25500,546
20250214,113600,12713876100,25500,25500,25550,25500,413
20250214,113500,12703343600,25500,25550,25550,25500,278
20250214,113400,12696253950,25550,25600,25600,25500,773
20250214,113300,12676511750,25550,25600,25600,25550,158
20250214,113200,12672474100,25500,25550,25600,25500,1503
20250214,113100,12634080850,25500,25550,25550,25500,853
20250214,113000,12612299050,25550,25600,25600,25550,501
20250214,112900,12599494300,25600,25600,25650,25550,208
20250214,112800,12594172100,25550,25600,25600,25550,443
20250214,112700,12582838550,25600,25600,25650,25600,831
20250214,112600,12561564100,25600,25600,25650,25600,953
20250214,112500,12537165300,25650,25700,25700,25600,1066
20250214,112400,12509830900,25650,25650,25700,25650,474
20250214,112300,12497671900,25650,25650,25650,25600,647
20250214,112200,12481085450,25650,25600,25650,25600,508
20250214,112100,12468065700,25600,25600,25650,25550,674
20250214,112000,12450821000,25600,25600,25650,25600,407
20250214,111900,12440401100,25600,25550,25650,25550,790
20250214,111800,12420170300,25550,25550,25650,25550,1311
20250214,111700,12386634300,25550,25600,25650,25550,618
20250214,111600,12370828600,25600,25550,25600,25550,361
20250214,111500,12361598400,25550,25600,25650,25550,619
20250214,111400,12345755000,25600,25650,25650,25600,505
20250214,111300,12332824050,25600,25550,25600,25500,892
20250214,111200,12310008800,25550,25600,25650,25550,267
20250214,111100,12303182450,25600,25600,25700,25550,1772
20250214,111000,12257719100,25600,25550,25600,25500,931
20250214,110900,12233924250,25550,25500,25600,25500,164
20250214,110800,12229732850,25550,25550,25550,25500,480
20250214,110700,12217478350,25550,25550,25550,25500,1693
20250214,110600,12174279150,25500,25650,25650,25500,2840
20250214,110500,12101603300,25650,25700,25700,25650,1732
20250214,110400,12057103050,25750,25650,25750,25600,4724
20250214,110300,11935745150,25600,25600,25700,25600,2752
20250214,110200,11865146500,25650,25600,25650,25550,3168
20250214,110100,11784009300,25600,25550,25650,25550,3267
20250214,110000,11700306950,25500,25450,25550,25400,2286
20250214,105900,11642058250,25450,25450,25550,25400,1933
20250214,105800,11592840800,25450,25500,25550,25450,3353
20250214,105700,11507371750,25450,25450,25550,25400,3058
20250214,105600,11429437050,25450,25450,25500,25400,1430
20250214,105500,11393069050,25500,25450,25500,25400,1143
20250214,105400,11363982000,25450,25400,25500,25400,2119
20250214,105300,11310072550,25450,25500,25500,25450,1024
20250214,105200,11284003900,25500,25400,25500,25400,3174
20250214,105100,11203291500,25400,25350,25450,25350,1690
20250214,105000,11160368750,25350,25350,25400,25350,1237
20250214,104900,11129003300,25350,25300,25350,25300,1871
20250214,104800,11081615200,25300,25300,25350,25250,1840
20250214,104700,11035076150,25300,25300,25350,25250,2679
20250214,104600,10967343050,25300,25350,25350,25300,953
20250214,104500,10943227850,25300,25300,25350,25300,1432
20250214,104400,10906997100,25300,25300,25350,25300,1513
20250214,104300,10868714650,25300,25350,25400,25300,2921
20250214,104200,10794685600,25400,25350,25450,25300,1781
20250214,104100,10749534900,25300,25350,25400,25300,3089
20250214,104000,10671278150,25350,25450,25450,25350,1092
20250214,103900,10643577200,25350,25350,25450,25350,2427
20250214,103800,10581959250,25350,25300,25400,25300,1012
20250214,103700,10556303700,25300,25350,25400,25300,1509
20250214,103600,10518060500,25350,25400,25450,25350,741
20250214,103500,10499269700,25400,25350,25400,25350,1610
20250214,103400,10458412950,25350,25350,25400,25350,2327
20250214,103300,10399391300,25350,25350,25400,25350,1107
20250214,103200,10371321800,25350,25350,25400,25300,6204
20250214,103100,10213989100,25350,25350,25450,25350,1276
20250214,103000,10181608950,25350,25400,25400,25350,3179
20250214,102900,10100925650,25350,25350,25400,25300,1610
20250214,102800,10060114300,25350,25300,25400,25300,3049
20250214,102700,9982820200,25300,25250,25300,25250,3846
20250214,102600,9885595800,25250,25250,25300,25250,3010
20250214,102500,9809492850,25250,25300,25350,25250,7744
20250214,102400,9613645800,25300,25300,25350,25300,886
20250214,102300,9591228450,25300,25400,25400,25300,7298
20250214,102200,9406291900,25350,25450,25450,25350,3896
20250214,102100,9307359500,25500,25400,25500,25350,13782
20250214,102000,8957121850,25400,25400,25450,25400,1015
20250214,101900,8931334400,25400,25400,25450,25400,2812
20250214,101800,8859867800,25400,25450,25500,25400,2609
20250214,101700,8793568650,25450,25450,25500,25400,1828
20250214,101600,8747055300,25400,25400,25450,25400,1999
20250214,101500,8696202200,25400,25350,25450,25350,3397
20250214,101400,8609892850,25350,25400,25450,25350,1906
20250214,101300,8561539950,25350,25350,25450,25350,4175
20250214,101200,8455519050,25350,25400,25450,25350,2577
20250214,101100,8390185100,25450,25400,25450,25350,2032
20250214,101000,8338635150,25400,25350,25450,25300,2240
20250214,100900,8281813350,25350,25400,25400,25300,3157
20250214,100800,8201725850,25400,25350,25400,25350,1878
20250214,100700,8154057050,25400,25350,25400,25300,2083
20250214,100600,8101261950,25400,25350,25400,25300,4364
20250214,100500,7990656200,25350,25450,25450,25350,1830
20250214,100400,7944185550,25450,25450,25450,25400,1177
20250214,100300,7914273050,25400,25400,25500,25350,3395
20250214,100200,7827924300,25350,25350,25400,25350,2394
20250214,100100,7767188050,25350,25300,25400,25300,2971
20250214,100000,7691884600,25300,25350,25350,25300,5871
20250214,095900,7543328100,25300,25400,25400,25300,7574
20250214,095800,7351330300,25400,25350,25400,25350,3398
20250214,095700,7265171050,25400,25400,25450,25350,2272
20250214,095600,7207503000,25400,25400,25450,25350,1428
20250214,095500,7171226850,25400,25450,25500,25400,3161
20250214,095400,7090863400,25450,25450,25450,25400,1674
20250214,095300,7048311150,25450,25500,25500,25400,1234
20250214,095200,7016960750,25400,25450,25500,25350,1914
20250214,095100,6968357800,25450,25450,25500,25350,4257
20250214,095000,6860169550,25450,25500,25500,25450,1751
20250214,094900,6815593000,25500,25500,25500,25400,1472
20250214,094800,6778113300,25500,25400,25550,25350,3065
20250214,094700,6700039300,25350,25450,25500,25350,5975
20250214,094600,6548220000,25500,25500,25600,25450,1589
20250214,094500,6507675050,25500,25550,25550,25450,2684
20250214,094400,6439268500,25550,25550,25650,25500,3773
20250214,094300,6342892600,25450,25500,25600,25450,8077
20250214,094200,6136656850,25550,25550,25550,25400,9162
20250214,094100,5903497400,25550,25550,25550,25500,3173
20250214,094000,5822494650,25550,25600,25650,25500,2200
20250214,093900,5766248950,25600,25500,25700,25450,10440
20250214,093800,5499302750,25500,25450,25500,25450,4574
20250214,093700,5382825450,25450,25600,25600,25450,2359
20250214,093600,5322697150,25600,25600,25600,25450,20306
20250214,093500,4804886750,25600,25600,25650,25600,1733
20250214,093400,4760521350,25650,25600,25650,25600,5249
20250214,093300,4626134900,25600,25650,25750,25600,3777
20250214,093200,4529277350,25700,25700,25750,25650,898
20250214,093100,4506212750,25750,25700,25750,25650,5882
20250214,093000,4355099650,25700,25700,25750,25650,2017
20250214,092900,4303270650,25700,25750,25750,25650,5570
20250214,092800,4160173800,25800,25800,25800,25700,8002
20250214,092700,3954475500,25750,25850,25850,25750,5343
20250214,092600,3816578800,25850,25950,25950,25850,1730
20250214,092500,3771770050,25950,26000,26050,25900,1733
20250214,092400,3726727700,26050,26000,26100,26000,2185
20250214,092300,3669862250,26000,26000,26000,25900,2528
20250214,092200,3604275050,26000,26000,26000,25850,4037
20250214,092100,3499612350,25950,25850,26000,25750,5172
20250214,092000,3365641450,25850,25600,25850,25600,8029
20250214,091900,3159329600,25650,25750,25750,25600,6597
20250214,091800,2989868700,25700,25700,25800,25700,999
20250214,091700,2964178550,25800,25700,25800,25650,4731
20250214,091600,2842468600,25700,25750,25800,25550,11442
20250214,091500,2548539550,25750,25950,26000,25700,8741
20250214,091400,2322843150,26000,25950,26050,25850,5460
20250214,091300,2180896500,25950,25950,26000,25850,3681
20250214,091200,2085502300,25950,25950,26100,25850,4651
20250214,091100,1964911850,25950,26050,26100,25950,16872
20250214,091000,1526470900,26050,26200,26200,26000,4501
20250214,090900,1409186900,26200,26100,26200,26100,557
20250214,090800,1394636200,26200,26050,26200,26050,6850
20250214,090700,1215964850,26100,26150,26200,26050,6702
20250214,090600,1041034900,26150,26200,26300,26100,4868
20250214,090500,913664700,26200,26150,26300,26150,1755
20250214,090400,867595150,26150,26150,26250,26100,5778
20250214,090300,716531600,26200,26200,26250,26100,4674
20250214,090200,594270550,26200,26250,26350,26150,5680
20250214,090100,445285950,26250,26200,26300,26150,7676
20250214,090000,244010850,26250,26450,26500,26250,8769
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 190100 21021985800 25550 25550 25550 25550 8244
3 20250214 190000 21021985800 25550 25550 25550 25550 0
4 20250214 185900 21021985800 25550 25550 25550 25550 0
5 20250214 185800 21021985800 25550 25550 25550 25550 0
6 20250214 185700 21021985800 25550 25550 25550 25550 0
7 20250214 185600 21021985800 25550 25550 25550 25550 0
8 20250214 185500 21021985800 25550 25550 25550 25550 0
9 20250214 185400 21021985800 25550 25550 25550 25550 0
10 20250214 185300 21021985800 25550 25550 25550 25550 0
11 20250214 185200 21021985800 25550 25550 25550 25550 0
12 20250214 185100 21021985800 25550 25550 25550 25550 0
13 20250214 185000 21021985800 25550 25550 25550 25550 0
14 20250214 184900 21021985800 25550 25550 25550 25550 0
15 20250214 184800 21021985800 25550 25550 25550 25550 0
16 20250214 184700 21021985800 25550 25550 25550 25550 0
17 20250214 184600 21021985800 25550 25550 25550 25550 0
18 20250214 184500 21021985800 25550 25550 25550 25550 0
19 20250214 184400 21021985800 25550 25550 25550 25550 0
20 20250214 184300 21021985800 25550 25550 25550 25550 0
21 20250214 184200 21021985800 25550 25550 25550 25550 0
22 20250214 184100 21021985800 25550 25550 25550 25550 0
23 20250214 184000 21021985800 25550 25550 25550 25550 0
24 20250214 183900 21021985800 25550 25550 25550 25550 0
25 20250214 183800 21021985800 25550 25550 25550 25550 0
26 20250214 183700 21021985800 25550 25550 25550 25550 0
27 20250214 183600 21021985800 25550 25550 25550 25550 0
28 20250214 183500 21021985800 25550 25550 25550 25550 0
29 20250214 183400 21021985800 25550 25550 25550 25550 0
30 20250214 183300 21021985800 25550 25550 25550 25550 0
31 20250214 183200 21021985800 25550 25550 25550 25550 0
32 20250214 183100 21021985800 25550 25550 25550 25550 8244
33 20250214 183000 21021985800 25550 25550 25550 25550 0
34 20250214 182900 21021985800 25550 25550 25550 25550 0
35 20250214 182800 21021985800 25550 25550 25550 25550 0
36 20250214 182700 21021985800 25550 25550 25550 25550 0
37 20250214 182600 21021985800 25550 25550 25550 25550 0
38 20250214 182500 21021985800 25550 25550 25550 25550 0
39 20250214 182400 21021985800 25550 25550 25550 25550 0
40 20250214 182300 21021985800 25550 25550 25550 25550 0
41 20250214 182200 21021985800 25550 25550 25550 25550 0
42 20250214 182100 21021985800 25550 25550 25550 25550 0
43 20250214 182000 21021985800 25550 25550 25550 25550 0
44 20250214 181900 21021985800 25550 25550 25550 25550 0
45 20250214 181800 21021985800 25550 25550 25550 25550 0
46 20250214 181700 21021985800 25550 25550 25550 25550 0
47 20250214 181600 21021985800 25550 25550 25550 25550 0
48 20250214 181500 21021985800 25550 25550 25550 25550 0
49 20250214 181400 21021985800 25550 25550 25550 25550 0
50 20250214 181300 21021985800 25550 25550 25550 25550 0
51 20250214 181200 21021985800 25550 25550 25550 25550 0
52 20250214 181100 21021985800 25550 25550 25550 25550 0
53 20250214 181000 21021985800 25550 25550 25550 25550 0
54 20250214 180900 21021985800 25550 25550 25550 25550 0
55 20250214 180800 21021985800 25550 25550 25550 25550 0
56 20250214 180700 21021985800 25550 25550 25550 25550 0
57 20250214 180600 21021985800 25550 25550 25550 25550 0
58 20250214 180500 21021985800 25550 25550 25550 25550 0
59 20250214 180400 21021985800 25550 25550 25550 25550 0
60 20250214 180300 21021985800 25550 25550 25550 25550 0
61 20250214 180200 21021985800 25550 25550 25550 25550 0
62 20250214 180100 21021985800 25550 25550 25550 25550 8244
63 20250214 180000 21021985800 25550 25550 25550 25550 0
64 20250214 175900 21021985800 25550 25550 25550 25550 0
65 20250214 175800 21021985800 25550 25550 25550 25550 0
66 20250214 175700 21021985800 25550 25550 25550 25550 0
67 20250214 175600 21021985800 25550 25550 25550 25550 0
68 20250214 175500 21021985800 25550 25550 25550 25550 0
69 20250214 175400 21021985800 25550 25550 25550 25550 0
70 20250214 175300 21021985800 25550 25550 25550 25550 0
71 20250214 175200 21021985800 25550 25550 25550 25550 0
72 20250214 175100 21021985800 25550 25550 25550 25550 0
73 20250214 175000 21021985800 25550 25550 25550 25550 0
74 20250214 174900 21021985800 25550 25550 25550 25550 0
75 20250214 174800 21021985800 25550 25550 25550 25550 0
76 20250214 174700 21021985800 25550 25550 25550 25550 0
77 20250214 174600 21021985800 25550 25550 25550 25550 0
78 20250214 174500 21021985800 25550 25550 25550 25550 0
79 20250214 174400 21021985800 25550 25550 25550 25550 0
80 20250214 174300 21021985800 25550 25550 25550 25550 0
81 20250214 174200 21021985800 25550 25550 25550 25550 0
82 20250214 174100 21021985800 25550 25550 25550 25550 0
83 20250214 174000 21021985800 25550 25550 25550 25550 0
84 20250214 173900 21021985800 25550 25550 25550 25550 0
85 20250214 173800 21021985800 25550 25550 25550 25550 0
86 20250214 173700 21021985800 25550 25550 25550 25550 0
87 20250214 173600 21021985800 25550 25550 25550 25550 0
88 20250214 173500 21021985800 25550 25550 25550 25550 0
89 20250214 173400 21021985800 25550 25550 25550 25550 0
90 20250214 173300 21021985800 25550 25550 25550 25550 0
91 20250214 173200 21021985800 25550 25550 25550 25550 0
92 20250214 173100 21021985800 25550 25550 25550 25550 8244
93 20250214 173000 21021985800 25550 25550 25550 25550 0
94 20250214 172900 21021985800 25550 25550 25550 25550 0
95 20250214 172800 21021985800 25550 25550 25550 25550 0
96 20250214 172700 21021985800 25550 25550 25550 25550 0
97 20250214 172600 21021985800 25550 25550 25550 25550 0
98 20250214 172500 21021985800 25550 25550 25550 25550 0
99 20250214 172400 21021985800 25550 25550 25550 25550 0
100 20250214 172300 21021985800 25550 25550 25550 25550 0
101 20250214 172200 21021985800 25550 25550 25550 25550 0
102 20250214 172100 21021985800 25550 25550 25550 25550 0
103 20250214 172000 21021985800 25550 25550 25550 25550 0
104 20250214 171900 21021985800 25550 25550 25550 25550 0
105 20250214 171800 21021985800 25550 25550 25550 25550 0
106 20250214 171700 21021985800 25550 25550 25550 25550 0
107 20250214 171600 21021985800 25550 25550 25550 25550 0
108 20250214 171500 21021985800 25550 25550 25550 25550 0
109 20250214 171400 21021985800 25550 25550 25550 25550 0
110 20250214 171300 21021985800 25550 25550 25550 25550 0
111 20250214 171200 21021985800 25550 25550 25550 25550 0
112 20250214 171100 21021985800 25550 25550 25550 25550 0
113 20250214 171000 21021985800 25550 25550 25550 25550 0
114 20250214 170900 21021985800 25550 25550 25550 25550 0
115 20250214 170800 21021985800 25550 25550 25550 25550 0
116 20250214 170700 21021985800 25550 25550 25550 25550 0
117 20250214 170600 21021985800 25550 25550 25550 25550 0
118 20250214 170500 21021985800 25550 25550 25550 25550 0
119 20250214 170400 21021985800 25550 25550 25550 25550 0
120 20250214 170300 21021985800 25550 25550 25550 25550 0
121 20250214 170200 21021985800 25550 25550 25550 25550 0
122 20250214 170100 21021985800 25550 25550 25550 25550 8244
123 20250214 170000 21021985800 25550 25550 25550 25550 0
124 20250214 165900 21021985800 25550 25550 25550 25550 0
125 20250214 165800 21021985800 25550 25550 25550 25550 0
126 20250214 165700 21021985800 25550 25550 25550 25550 0
127 20250214 165600 21021985800 25550 25550 25550 25550 0
128 20250214 165500 21021985800 25550 25550 25550 25550 0
129 20250214 165400 21021985800 25550 25550 25550 25550 0
130 20250214 165300 21021985800 25550 25550 25550 25550 0
131 20250214 165200 21021985800 25550 25550 25550 25550 0
132 20250214 165100 21021985800 25550 25550 25550 25550 0
133 20250214 165000 21021985800 25550 25550 25550 25550 0
134 20250214 164900 21021985800 25550 25550 25550 25550 0
135 20250214 164800 21021985800 25550 25550 25550 25550 0
136 20250214 164700 21021985800 25550 25550 25550 25550 0
137 20250214 164600 21021985800 25550 25550 25550 25550 0
138 20250214 164500 21021985800 25550 25550 25550 25550 0
139 20250214 164400 21021985800 25550 25550 25550 25550 0
140 20250214 164300 21021985800 25550 25550 25550 25550 0
141 20250214 164200 21021985800 25550 25550 25550 25550 0
142 20250214 164100 21021985800 25550 25550 25550 25550 0
143 20250214 164000 21021985800 25550 25550 25550 25550 0
144 20250214 163900 21021985800 25550 25550 25550 25550 0
145 20250214 163800 21021985800 25550 25550 25550 25550 0
146 20250214 163700 21021985800 25550 25550 25550 25550 0
147 20250214 163600 21021985800 25550 25550 25550 25550 0
148 20250214 163500 21021985800 25550 25550 25550 25550 0
149 20250214 163400 21021985800 25550 25550 25550 25550 0
150 20250214 163300 21021985800 25550 25550 25550 25550 0
151 20250214 163200 21021985800 25550 25550 25550 25550 0
152 20250214 163100 21021985800 25550 25550 25550 25550 8244
153 20250214 163000 21021985800 25550 25550 25550 25550 0
154 20250214 162900 21021985800 25550 25550 25550 25550 0
155 20250214 162800 21021985800 25550 25550 25550 25550 0
156 20250214 162700 21021985800 25550 25550 25550 25550 0
157 20250214 162600 21021985800 25550 25550 25550 25550 0
158 20250214 162500 21021985800 25550 25550 25550 25550 0
159 20250214 162400 21021985800 25550 25550 25550 25550 0
160 20250214 162300 21021985800 25550 25550 25550 25550 0
161 20250214 162200 21021985800 25550 25550 25550 25550 0
162 20250214 162100 21021985800 25550 25550 25550 25550 0
163 20250214 162000 21021985800 25550 25550 25550 25550 0
164 20250214 161900 21021985800 25550 25550 25550 25550 0
165 20250214 161800 21021985800 25550 25550 25550 25550 0
166 20250214 161700 21021985800 25550 25550 25550 25550 0
167 20250214 161600 21021985800 25550 25550 25550 25550 0
168 20250214 161500 21021985800 25550 25550 25550 25550 0
169 20250214 161400 21021985800 25550 25550 25550 25550 0
170 20250214 161300 21021985800 25550 25550 25550 25550 0
171 20250214 161200 21021985800 25550 25550 25550 25550 0
172 20250214 161100 21021985800 25550 25550 25550 25550 0
173 20250214 161000 21021985800 25550 25550 25550 25550 0
174 20250214 160900 21021985800 25550 25550 25550 25550 0
175 20250214 160800 21021985800 25550 25550 25550 25550 0
176 20250214 160700 21021985800 25550 25550 25550 25550 0
177 20250214 160600 21021985800 25550 25550 25550 25550 0
178 20250214 160500 21021985800 25550 25550 25550 25550 0
179 20250214 160400 21021985800 25550 25550 25550 25550 0
180 20250214 160300 21021985800 25550 25550 25550 25550 0
181 20250214 160200 21021985800 25550 25550 25550 25550 0
182 20250214 160100 21021985800 25550 25550 25550 25550 8244
183 20250214 160000 21021985800 25550 25550 25550 25550 0
184 20250214 155900 21021985800 25550 25550 25550 25550 0
185 20250214 155800 21021985800 25550 25550 25550 25550 0
186 20250214 155700 21021985800 25550 25550 25550 25550 0
187 20250214 155600 21021985800 25550 25550 25550 25550 0
188 20250214 155500 21021985800 25550 25550 25550 25550 0
189 20250214 155400 21021985800 25550 25550 25550 25550 0
190 20250214 155300 21021985800 25550 25550 25550 25550 0
191 20250214 155200 21021985800 25550 25550 25550 25550 0
192 20250214 155100 21021985800 25550 25550 25550 25550 0
193 20250214 155000 21021985800 25550 25550 25550 25550 0
194 20250214 154900 21021985800 25550 25550 25550 25550 0
195 20250214 154800 21021985800 25550 25550 25550 25550 0
196 20250214 154700 21021985800 25550 25550 25550 25550 0
197 20250214 154600 21021985800 25550 25550 25550 25550 0
198 20250214 154500 21021985800 25550 25550 25550 25550 0
199 20250214 154400 21021985800 25550 25550 25550 25550 0
200 20250214 154300 21021985800 25550 25550 25550 25550 0
201 20250214 154200 21021985800 25550 25550 25550 25550 0
202 20250214 154100 21021985800 25550 25550 25550 25550 0
203 20250214 154000 21021985800 25550 25550 25550 25550 0
204 20250214 153900 21021985800 25550 25550 25550 25550 0
205 20250214 153800 21021985800 25550 25550 25550 25550 0
206 20250214 153700 21021985800 25550 25550 25550 25550 0
207 20250214 153600 21021985800 25550 25550 25550 25550 0
208 20250214 153500 21021985800 25550 25550 25550 25550 0
209 20250214 153400 21021985800 25550 25550 25550 25550 0
210 20250214 153300 21021985800 25550 25550 25550 25550 0
211 20250214 153200 21021985800 25550 25550 25550 25550 0
212 20250214 153100 21021985800 25550 25550 25550 25550 8244
213 20250214 153000 21021985800 25550 25550 25550 25550 8244
214 20250214 152900 20811351600 25500 25500 25500 25500 0
215 20250214 152800 20811351600 25500 25500 25500 25500 0
216 20250214 152700 20811351600 25500 25500 25500 25500 0
217 20250214 152600 20811351600 25500 25500 25500 25500 0
218 20250214 152500 20811351600 25500 25500 25500 25500 0
219 20250214 152400 20811351600 25500 25500 25500 25500 0
220 20250214 152300 20811351600 25500 25500 25500 25500 0
221 20250214 152200 20811351600 25500 25500 25500 25500 0
222 20250214 152100 20811351600 25500 25500 25500 25500 0
223 20250214 152000 20811351600 25500 25500 25500 25500 0
224 20250214 151900 20811351600 25500 25550 25550 25450 1331
225 20250214 151800 20777409600 25500 25450 25500 25450 2763
226 20250214 151700 20707026400 25450 25500 25550 25450 972
227 20250214 151600 20682255000 25500 25500 25550 25450 1260
228 20250214 151500 20650127000 25500 25550 25550 25450 3484
229 20250214 151400 20561351900 25500 25450 25550 25450 1398
230 20250214 151300 20525706900 25450 25450 25550 25450 2470
231 20250214 151200 20462740250 25500 25450 25550 25450 2455
232 20250214 151100 20400150750 25450 25500 25550 25450 2316
233 20250214 151000 20341107050 25500 25500 25550 25500 285
234 20250214 150900 20333831500 25550 25550 25600 25500 1850
235 20250214 150800 20286576450 25550 25600 25600 25500 433
236 20250214 150700 20275522650 25600 25600 25600 25500 797
237 20250214 150600 20255165900 25550 25550 25600 25500 2497
238 20250214 150500 20191367650 25550 25550 25550 25500 164
239 20250214 150400 20187182900 25500 25550 25600 25500 1197
240 20250214 150300 20156620500 25550 25550 25600 25550 501
241 20250214 150200 20143817350 25550 25600 25600 25500 688
242 20250214 150100 20126243950 25600 25550 25600 25500 990
243 20250214 150000 20100957850 25600 25550 25600 25550 617
244 20250214 145900 20085175500 25550 25500 25600 25500 161
245 20250214 145800 20081063850 25500 25550 25600 25500 641
246 20250214 145700 20064685000 25600 25500 25600 25500 1618
247 20250214 145600 20023373400 25500 25550 25550 25500 1367
248 20250214 145500 19988509850 25550 25500 25600 25500 578
249 20250214 145400 19973743100 25550 25600 25600 25500 997
250 20250214 145300 19948264350 25600 25600 25600 25550 1147
251 20250214 145200 19918952250 25550 25500 25600 25500 1330
252 20250214 145100 19884969100 25550 25550 25600 25500 669
253 20250214 145000 19867869450 25550 25600 25600 25550 1115
254 20250214 144900 19839376350 25550 25550 25600 25550 660
255 20250214 144800 19822497750 25550 25550 25600 25500 877
256 20250214 144700 19800087950 25550 25600 25600 25500 2134
257 20250214 144600 19745560250 25600 25550 25600 25550 1459
258 20250214 144500 19708255100 25550 25600 25600 25550 1403
259 20250214 144400 19672403250 25550 25550 25600 25550 116
260 20250214 144300 19669438500 25600 25550 25650 25550 1159
261 20250214 144200 19639776950 25550 25550 25600 25500 644
262 20250214 144100 19623321900 25600 25550 25600 25550 449
263 20250214 144000 19611845300 25550 25600 25600 25550 973
264 20250214 143900 19586978200 25600 25550 25600 25550 524
265 20250214 143800 19573588400 25550 25550 25600 25500 647
266 20250214 143700 19557066600 25500 25550 25550 25500 411
267 20250214 143600 19546570900 25500 25550 25550 25500 499
268 20250214 143500 19533840350 25550 25600 25600 25500 485
269 20250214 143400 19521452500 25550 25500 25550 25500 1228
270 20250214 143300 19490087000 25500 25450 25550 25450 1748
271 20250214 143200 19445521700 25450 25500 25550 25450 974
272 20250214 143100 19420706600 25500 25500 25550 25500 321
273 20250214 143000 19412517300 25500 25550 25550 25500 370
274 20250214 142900 19403077450 25500 25500 25550 25500 396
275 20250214 142800 19392979350 25500 25500 25550 25500 843
276 20250214 142700 19371479050 25550 25450 25550 25450 1221
277 20250214 142600 19340351600 25450 25500 25550 25450 382
278 20250214 142500 19330614050 25500 25550 25600 25500 624
279 20250214 142400 19314674400 25500 25550 25600 25450 1383
280 20250214 142300 19279405850 25550 25550 25600 25500 941
281 20250214 142200 19255372950 25550 25550 25600 25550 467
282 20250214 142100 19243436750 25600 25500 25600 25500 2401
283 20250214 142000 19182072050 25500 25600 25600 25500 578
284 20250214 141900 19167318600 25550 25500 25600 25500 1531
285 20250214 141800 19128209850 25500 25500 25550 25500 394
286 20250214 141700 19118155400 25500 25500 25550 25500 921
287 20250214 141600 19094648650 25500 25550 25600 25500 399
288 20250214 141500 19084451100 25550 25600 25600 25500 1130
289 20250214 141400 19055579400 25600 25500 25600 25500 659
290 20250214 141300 19038757400 25500 25550 25600 25500 843
291 20250214 141200 19017221050 25550 25500 25600 25500 660
292 20250214 141100 19000355650 25550 25500 25550 25500 684
293 20250214 141000 18982883650 25500 25550 25550 25500 570
294 20250214 140900 18968337400 25500 25550 25600 25500 699
295 20250214 140800 18950474550 25550 25550 25600 25500 474
296 20250214 140700 18938372250 25550 25550 25600 25500 1002
297 20250214 140600 18912770150 25550 25500 25600 25500 3038
298 20250214 140500 18835126950 25550 25500 25550 25500 270
299 20250214 140400 18828232750 25500 25500 25550 25500 711
300 20250214 140300 18810098750 25500 25550 25550 25500 481
301 20250214 140200 18797825500 25500 25500 25550 25500 1111
302 20250214 140100 18769461700 25500 25500 25550 25500 373
303 20250214 140000 18759946250 25500 25550 25600 25500 808
304 20250214 135900 18739327750 25550 25500 25550 25450 2923
305 20250214 135800 18664694750 25500 25450 25500 25400 1530
306 20250214 135700 18625706400 25400 25400 25450 25400 878
307 20250214 135600 18603376850 25450 25500 25500 25400 2649
308 20250214 135500 18535957000 25550 25500 25550 25500 820
309 20250214 135400 18515025200 25500 25450 25500 25400 1844
310 20250214 135300 18468101050 25450 25400 25500 25400 3119
311 20250214 135200 18388592550 25400 25500 25550 25400 5414
312 20250214 135100 18250533050 25500 25550 25600 25500 526
313 20250214 135000 18237094600 25550 25500 25550 25500 2505
314 20250214 134900 18173108950 25550 25400 25550 25400 2285
315 20250214 134800 18114876400 25400 25350 25450 25300 2616
316 20250214 134700 18048459350 25400 25400 25400 25350 658
317 20250214 134600 18031766250 25400 25350 25400 25350 837
318 20250214 134500 18010509550 25350 25350 25400 25350 1146
319 20250214 134400 17981428550 25350 25350 25400 25350 212
320 20250214 134300 17976054250 25350 25350 25350 25300 1704
321 20250214 134200 17932864450 25350 25400 25400 25300 1942
322 20250214 134100 17883635650 25350 25300 25350 25300 2120
323 20250214 134000 17829913650 25300 25250 25350 25250 910
324 20250214 133900 17806912150 25300 25250 25350 25250 1452
325 20250214 133800 17770178100 25250 25300 25300 25250 1233
326 20250214 133700 17738995950 25350 25250 25350 25250 486
327 20250214 133600 17726697900 25300 25300 25350 25250 838
328 20250214 133500 17705500950 25300 25250 25350 25250 250
329 20250214 133400 17699176950 25250 25300 25300 25250 1445
330 20250214 133300 17662643750 25300 25300 25450 25300 3654
331 20250214 133200 17569986500 25300 25300 25350 25250 1284
332 20250214 133100 17537501450 25300 25300 25300 25250 2394
333 20250214 133000 17476936700 25350 25300 25350 25300 4892
334 20250214 132900 17353166350 25300 25350 25350 25300 1131
335 20250214 132800 17324522950 25300 25300 25350 25300 626
336 20250214 132700 17308681050 25300 25300 25350 25300 1667
337 20250214 132600 17266496350 25300 25350 25350 25300 846
338 20250214 132500 17245088150 25300 25350 25400 25300 1144
339 20250214 132400 17216103700 25350 25350 25400 25350 1176
340 20250214 132300 17186291500 25400 25350 25400 25350 828
341 20250214 132200 17165295750 25350 25350 25400 25350 1420
342 20250214 132100 17129298650 25350 25350 25400 25350 418
343 20250214 132000 17118694800 25350 25400 25400 25350 2329
344 20250214 131900 17059641500 25400 25400 25450 25350 470
345 20250214 131800 17047705350 25400 25400 25450 25400 475
346 20250214 131700 17035639750 25400 25400 25400 25350 725
347 20250214 131600 17017232150 25350 25300 25400 25300 766
348 20250214 131500 16997825400 25350 25350 25400 25300 1320
349 20250214 131400 16964352100 25350 25300 25400 25300 774
350 20250214 131300 16944743750 25350 25350 25400 25300 1556
351 20250214 131200 16905315600 25400 25350 25400 25350 939
352 20250214 131100 16881510400 25350 25300 25400 25300 700
353 20250214 131000 16863771550 25350 25350 25400 25300 8405
354 20250214 130900 16650683300 25300 25350 25350 25300 994
355 20250214 130800 16625533950 25350 25350 25350 25300 4104
356 20250214 130700 16521670400 25350 25350 25400 25300 969
357 20250214 130600 16497113050 25350 25350 25400 25350 879
358 20250214 130500 16474828350 25350 25350 25400 25350 1974
359 20250214 130400 16424787350 25350 25350 25400 25350 1032
360 20250214 130300 16398600900 25350 25350 25400 25350 2423
361 20250214 130200 16337174700 25350 25400 25400 25350 4838
362 20250214 130100 16214297700 25400 25400 25450 25400 701
363 20250214 130000 16196492100 25450 25400 25450 25400 2034
364 20250214 125900 16144827200 25400 25400 25450 25400 178
365 20250214 125800 16140305450 25400 25400 25450 25400 642
366 20250214 125700 16123990950 25500 25450 25500 25400 455
367 20250214 125600 16112417600 25450 25450 25500 25400 824
368 20250214 125500 16091448200 25450 25450 25500 25400 1029
369 20250214 125400 16065263200 25450 25450 25500 25450 3052
370 20250214 125300 15987468100 25450 25450 25500 25450 325
371 20250214 125200 15979192550 25450 25450 25450 25450 401
372 20250214 125100 15968987100 25500 25450 25500 25400 756
373 20250214 125000 15949750350 25450 25450 25500 25450 296
374 20250214 124900 15942216050 25450 25500 25500 25450 348
375 20250214 124800 15933356600 25500 25450 25500 25450 365
376 20250214 124700 15924063550 25450 25450 25500 25400 4561
377 20250214 124600 15807997750 25450 25500 25550 25450 475
378 20250214 124500 15795897800 25500 25500 25550 25450 398
379 20250214 124400 15785758900 25550 25500 25550 25500 392
380 20250214 124300 15775762800 25500 25500 25550 25450 784
381 20250214 124200 15755770800 25500 25500 25550 25450 229
382 20250214 124100 15749930950 25450 25500 25500 25450 440
383 20250214 124000 15738722200 25550 25550 25550 25450 952
384 20250214 123900 15714446150 25500 25500 25550 25500 509
385 20250214 123800 15701464250 25500 25500 25500 25500 2823
386 20250214 123700 15629477750 25450 25450 25450 25450 307
387 20250214 123600 15621664600 25450 25500 25500 25450 456
388 20250214 123500 15610058600 25450 25450 25500 25450 457
389 20250214 123400 15598417850 25450 25450 25500 25450 145
390 20250214 123300 15594727400 25450 25450 25500 25450 683
391 20250214 123200 15577344400 25450 25450 25500 25450 512
392 20250214 123100 15564313900 25450 25500 25500 25450 711
393 20250214 123000 15546218450 25500 25450 25500 25450 3297
394 20250214 122900 15462289550 25500 25450 25500 25450 426
395 20250214 122800 15451447750 25450 25400 25500 25400 270
396 20250214 122700 15444576300 25450 25450 25500 25400 1093
397 20250214 122600 15416773750 25500 25400 25500 25400 1236
398 20250214 122500 15385359950 25400 25500 25500 25400 252
399 20250214 122400 15378948500 25450 25450 25500 25400 325
400 20250214 122300 15370679600 25450 25450 25450 25450 183
401 20250214 122200 15366022250 25450 25400 25500 25400 462
402 20250214 122100 15354274250 25450 25450 25500 25450 4797
403 20250214 122000 15232189950 25450 25450 25450 25450 292
404 20250214 121900 15224758550 25500 25450 25500 25450 470
405 20250214 121800 15212787400 25500 25500 25550 25450 3257
406 20250214 121700 15129728600 25500 25500 25500 25450 2197
407 20250214 121600 15073715700 25450 25600 25600 25450 2872
408 20250214 121500 15000465000 25500 25550 25600 25500 864
409 20250214 121400 14978407500 25550 25600 25600 25500 688
410 20250214 121300 14960831950 25600 25500 25600 25500 300
411 20250214 121200 14953167350 25550 25500 25600 25500 6564
412 20250214 121100 14785677350 25550 25650 25650 25450 21753
413 20250214 121000 14230802000 25600 25550 25650 25500 16165
414 20250214 120900 13818013250 25500 25500 25550 25500 245
415 20250214 120800 13811762500 25500 25600 25600 25500 5049
416 20250214 120700 13682952700 25600 25550 25650 25550 2416
417 20250214 120600 13621108200 25550 25650 25650 25550 254
418 20250214 120500 13614612400 25600 25550 25600 25550 984
419 20250214 120400 13589426550 25550 25550 25600 25550 731
420 20250214 120300 13570749400 25550 25600 25600 25550 90
421 20250214 120200 13568448500 25550 25550 25650 25550 499
422 20250214 120100 13555684950 25550 25550 25600 25500 379
423 20250214 120000 13546002850 25600 25600 25650 25550 2208
424 20250214 115900 13489493200 25600 25650 25650 25600 212
425 20250214 115800 13484065900 25600 25600 25700 25550 6201
426 20250214 115700 13325489700 25600 25650 25650 25600 387
427 20250214 115600 13315577250 25600 25600 25650 25600 659
428 20250214 115500 13298704400 25600 25650 25700 25600 415
429 20250214 115400 13288077400 25650 25650 25700 25650 1606
430 20250214 115300 13246882600 25650 25650 25700 25650 798
431 20250214 115200 13226413850 25650 25600 25700 25600 1904
432 20250214 115100 13177578250 25600 25600 25650 25550 1261
433 20250214 115000 13145297700 25550 25500 25600 25500 4434
434 20250214 114900 13032144600 25500 25500 25550 25500 575
435 20250214 114800 13017480100 25500 25550 25550 25500 303
436 20250214 114700 13009752450 25550 25500 25550 25450 611
437 20250214 114600 12994174600 25500 25500 25550 25450 664
438 20250214 114500 12977243800 25550 25500 25550 25500 1642
439 20250214 114400 12935360800 25550 25500 25550 25500 3149
440 20250214 114300 12855060850 25500 25500 25550 25500 246
441 20250214 114200 12848787050 25550 25500 25600 25500 620
442 20250214 114100 12832968600 25500 25550 25550 25500 268
443 20250214 114000 12826121600 25600 25550 25600 25500 3158
444 20250214 113900 12745446350 25550 25500 25550 25500 372
445 20250214 113800 12735959350 25500 25500 25550 25500 320
446 20250214 113700 12727799150 25500 25500 25550 25500 546
447 20250214 113600 12713876100 25500 25500 25550 25500 413
448 20250214 113500 12703343600 25500 25550 25550 25500 278
449 20250214 113400 12696253950 25550 25600 25600 25500 773
450 20250214 113300 12676511750 25550 25600 25600 25550 158
451 20250214 113200 12672474100 25500 25550 25600 25500 1503
452 20250214 113100 12634080850 25500 25550 25550 25500 853
453 20250214 113000 12612299050 25550 25600 25600 25550 501
454 20250214 112900 12599494300 25600 25600 25650 25550 208
455 20250214 112800 12594172100 25550 25600 25600 25550 443
456 20250214 112700 12582838550 25600 25600 25650 25600 831
457 20250214 112600 12561564100 25600 25600 25650 25600 953
458 20250214 112500 12537165300 25650 25700 25700 25600 1066
459 20250214 112400 12509830900 25650 25650 25700 25650 474
460 20250214 112300 12497671900 25650 25650 25650 25600 647
461 20250214 112200 12481085450 25650 25600 25650 25600 508
462 20250214 112100 12468065700 25600 25600 25650 25550 674
463 20250214 112000 12450821000 25600 25600 25650 25600 407
464 20250214 111900 12440401100 25600 25550 25650 25550 790
465 20250214 111800 12420170300 25550 25550 25650 25550 1311
466 20250214 111700 12386634300 25550 25600 25650 25550 618
467 20250214 111600 12370828600 25600 25550 25600 25550 361
468 20250214 111500 12361598400 25550 25600 25650 25550 619
469 20250214 111400 12345755000 25600 25650 25650 25600 505
470 20250214 111300 12332824050 25600 25550 25600 25500 892
471 20250214 111200 12310008800 25550 25600 25650 25550 267
472 20250214 111100 12303182450 25600 25600 25700 25550 1772
473 20250214 111000 12257719100 25600 25550 25600 25500 931
474 20250214 110900 12233924250 25550 25500 25600 25500 164
475 20250214 110800 12229732850 25550 25550 25550 25500 480
476 20250214 110700 12217478350 25550 25550 25550 25500 1693
477 20250214 110600 12174279150 25500 25650 25650 25500 2840
478 20250214 110500 12101603300 25650 25700 25700 25650 1732
479 20250214 110400 12057103050 25750 25650 25750 25600 4724
480 20250214 110300 11935745150 25600 25600 25700 25600 2752
481 20250214 110200 11865146500 25650 25600 25650 25550 3168
482 20250214 110100 11784009300 25600 25550 25650 25550 3267
483 20250214 110000 11700306950 25500 25450 25550 25400 2286
484 20250214 105900 11642058250 25450 25450 25550 25400 1933
485 20250214 105800 11592840800 25450 25500 25550 25450 3353
486 20250214 105700 11507371750 25450 25450 25550 25400 3058
487 20250214 105600 11429437050 25450 25450 25500 25400 1430
488 20250214 105500 11393069050 25500 25450 25500 25400 1143
489 20250214 105400 11363982000 25450 25400 25500 25400 2119
490 20250214 105300 11310072550 25450 25500 25500 25450 1024
491 20250214 105200 11284003900 25500 25400 25500 25400 3174
492 20250214 105100 11203291500 25400 25350 25450 25350 1690
493 20250214 105000 11160368750 25350 25350 25400 25350 1237
494 20250214 104900 11129003300 25350 25300 25350 25300 1871
495 20250214 104800 11081615200 25300 25300 25350 25250 1840
496 20250214 104700 11035076150 25300 25300 25350 25250 2679
497 20250214 104600 10967343050 25300 25350 25350 25300 953
498 20250214 104500 10943227850 25300 25300 25350 25300 1432
499 20250214 104400 10906997100 25300 25300 25350 25300 1513
500 20250214 104300 10868714650 25300 25350 25400 25300 2921
501 20250214 104200 10794685600 25400 25350 25450 25300 1781
502 20250214 104100 10749534900 25300 25350 25400 25300 3089
503 20250214 104000 10671278150 25350 25450 25450 25350 1092
504 20250214 103900 10643577200 25350 25350 25450 25350 2427
505 20250214 103800 10581959250 25350 25300 25400 25300 1012
506 20250214 103700 10556303700 25300 25350 25400 25300 1509
507 20250214 103600 10518060500 25350 25400 25450 25350 741
508 20250214 103500 10499269700 25400 25350 25400 25350 1610
509 20250214 103400 10458412950 25350 25350 25400 25350 2327
510 20250214 103300 10399391300 25350 25350 25400 25350 1107
511 20250214 103200 10371321800 25350 25350 25400 25300 6204
512 20250214 103100 10213989100 25350 25350 25450 25350 1276
513 20250214 103000 10181608950 25350 25400 25400 25350 3179
514 20250214 102900 10100925650 25350 25350 25400 25300 1610
515 20250214 102800 10060114300 25350 25300 25400 25300 3049
516 20250214 102700 9982820200 25300 25250 25300 25250 3846
517 20250214 102600 9885595800 25250 25250 25300 25250 3010
518 20250214 102500 9809492850 25250 25300 25350 25250 7744
519 20250214 102400 9613645800 25300 25300 25350 25300 886
520 20250214 102300 9591228450 25300 25400 25400 25300 7298
521 20250214 102200 9406291900 25350 25450 25450 25350 3896
522 20250214 102100 9307359500 25500 25400 25500 25350 13782
523 20250214 102000 8957121850 25400 25400 25450 25400 1015
524 20250214 101900 8931334400 25400 25400 25450 25400 2812
525 20250214 101800 8859867800 25400 25450 25500 25400 2609
526 20250214 101700 8793568650 25450 25450 25500 25400 1828
527 20250214 101600 8747055300 25400 25400 25450 25400 1999
528 20250214 101500 8696202200 25400 25350 25450 25350 3397
529 20250214 101400 8609892850 25350 25400 25450 25350 1906
530 20250214 101300 8561539950 25350 25350 25450 25350 4175
531 20250214 101200 8455519050 25350 25400 25450 25350 2577
532 20250214 101100 8390185100 25450 25400 25450 25350 2032
533 20250214 101000 8338635150 25400 25350 25450 25300 2240
534 20250214 100900 8281813350 25350 25400 25400 25300 3157
535 20250214 100800 8201725850 25400 25350 25400 25350 1878
536 20250214 100700 8154057050 25400 25350 25400 25300 2083
537 20250214 100600 8101261950 25400 25350 25400 25300 4364
538 20250214 100500 7990656200 25350 25450 25450 25350 1830
539 20250214 100400 7944185550 25450 25450 25450 25400 1177
540 20250214 100300 7914273050 25400 25400 25500 25350 3395
541 20250214 100200 7827924300 25350 25350 25400 25350 2394
542 20250214 100100 7767188050 25350 25300 25400 25300 2971
543 20250214 100000 7691884600 25300 25350 25350 25300 5871
544 20250214 095900 7543328100 25300 25400 25400 25300 7574
545 20250214 095800 7351330300 25400 25350 25400 25350 3398
546 20250214 095700 7265171050 25400 25400 25450 25350 2272
547 20250214 095600 7207503000 25400 25400 25450 25350 1428
548 20250214 095500 7171226850 25400 25450 25500 25400 3161
549 20250214 095400 7090863400 25450 25450 25450 25400 1674
550 20250214 095300 7048311150 25450 25500 25500 25400 1234
551 20250214 095200 7016960750 25400 25450 25500 25350 1914
552 20250214 095100 6968357800 25450 25450 25500 25350 4257
553 20250214 095000 6860169550 25450 25500 25500 25450 1751
554 20250214 094900 6815593000 25500 25500 25500 25400 1472
555 20250214 094800 6778113300 25500 25400 25550 25350 3065
556 20250214 094700 6700039300 25350 25450 25500 25350 5975
557 20250214 094600 6548220000 25500 25500 25600 25450 1589
558 20250214 094500 6507675050 25500 25550 25550 25450 2684
559 20250214 094400 6439268500 25550 25550 25650 25500 3773
560 20250214 094300 6342892600 25450 25500 25600 25450 8077
561 20250214 094200 6136656850 25550 25550 25550 25400 9162
562 20250214 094100 5903497400 25550 25550 25550 25500 3173
563 20250214 094000 5822494650 25550 25600 25650 25500 2200
564 20250214 093900 5766248950 25600 25500 25700 25450 10440
565 20250214 093800 5499302750 25500 25450 25500 25450 4574
566 20250214 093700 5382825450 25450 25600 25600 25450 2359
567 20250214 093600 5322697150 25600 25600 25600 25450 20306
568 20250214 093500 4804886750 25600 25600 25650 25600 1733
569 20250214 093400 4760521350 25650 25600 25650 25600 5249
570 20250214 093300 4626134900 25600 25650 25750 25600 3777
571 20250214 093200 4529277350 25700 25700 25750 25650 898
572 20250214 093100 4506212750 25750 25700 25750 25650 5882
573 20250214 093000 4355099650 25700 25700 25750 25650 2017
574 20250214 092900 4303270650 25700 25750 25750 25650 5570
575 20250214 092800 4160173800 25800 25800 25800 25700 8002
576 20250214 092700 3954475500 25750 25850 25850 25750 5343
577 20250214 092600 3816578800 25850 25950 25950 25850 1730
578 20250214 092500 3771770050 25950 26000 26050 25900 1733
579 20250214 092400 3726727700 26050 26000 26100 26000 2185
580 20250214 092300 3669862250 26000 26000 26000 25900 2528
581 20250214 092200 3604275050 26000 26000 26000 25850 4037
582 20250214 092100 3499612350 25950 25850 26000 25750 5172
583 20250214 092000 3365641450 25850 25600 25850 25600 8029
584 20250214 091900 3159329600 25650 25750 25750 25600 6597
585 20250214 091800 2989868700 25700 25700 25800 25700 999
586 20250214 091700 2964178550 25800 25700 25800 25650 4731
587 20250214 091600 2842468600 25700 25750 25800 25550 11442
588 20250214 091500 2548539550 25750 25950 26000 25700 8741
589 20250214 091400 2322843150 26000 25950 26050 25850 5460
590 20250214 091300 2180896500 25950 25950 26000 25850 3681
591 20250214 091200 2085502300 25950 25950 26100 25850 4651
592 20250214 091100 1964911850 25950 26050 26100 25950 16872
593 20250214 091000 1526470900 26050 26200 26200 26000 4501
594 20250214 090900 1409186900 26200 26100 26200 26100 557
595 20250214 090800 1394636200 26200 26050 26200 26050 6850
596 20250214 090700 1215964850 26100 26150 26200 26050 6702
597 20250214 090600 1041034900 26150 26200 26300 26100 4868
598 20250214 090500 913664700 26200 26150 26300 26150 1755
599 20250214 090400 867595150 26150 26150 26250 26100 5778
600 20250214 090300 716531600 26200 26200 26250 26100 4674
601 20250214 090200 594270550 26200 26250 26350 26150 5680
602 20250214 090100 445285950 26250 26200 26300 26150 7676
603 20250214 090000 244010850 26250 26450 26500 26250 8769