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

618
033100/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,191600,14515091000,41900,41900,41900,41900,5659
20250214,191500,14515091000,41900,41900,41900,41900,0
20250214,191400,14515091000,41900,41900,41900,41900,0
20250214,191300,14515091000,41900,41900,41900,41900,0
20250214,191200,14515091000,41900,41900,41900,41900,0
20250214,191100,14515091000,41900,41900,41900,41900,0
20250214,191000,14515091000,41900,41900,41900,41900,0
20250214,190900,14515091000,41900,41900,41900,41900,0
20250214,190800,14515091000,41900,41900,41900,41900,0
20250214,190700,14515091000,41900,41900,41900,41900,0
20250214,190600,14515091000,41900,41900,41900,41900,0
20250214,190500,14515091000,41900,41900,41900,41900,0
20250214,190400,14515091000,41900,41900,41900,41900,0
20250214,190300,14515091000,41900,41900,41900,41900,0
20250214,190200,14515091000,41900,41900,41900,41900,0
20250214,190100,14515091000,41900,41900,41900,41900,0
20250214,190000,14515091000,41900,41900,41900,41900,0
20250214,185900,14515091000,41900,41900,41900,41900,0
20250214,185800,14515091000,41900,41900,41900,41900,0
20250214,185700,14515091000,41900,41900,41900,41900,0
20250214,185600,14515091000,41900,41900,41900,41900,0
20250214,185500,14515091000,41900,41900,41900,41900,0
20250214,185400,14515091000,41900,41900,41900,41900,0
20250214,185300,14515091000,41900,41900,41900,41900,0
20250214,185200,14515091000,41900,41900,41900,41900,0
20250214,185100,14515091000,41900,41900,41900,41900,0
20250214,185000,14515091000,41900,41900,41900,41900,0
20250214,184900,14515091000,41900,41900,41900,41900,0
20250214,184800,14515091000,41900,41900,41900,41900,0
20250214,184700,14515091000,41900,41900,41900,41900,0
20250214,184600,14515091000,41900,41900,41900,41900,5659
20250214,184500,14515091000,41900,41900,41900,41900,0
20250214,184400,14515091000,41900,41900,41900,41900,0
20250214,184300,14515091000,41900,41900,41900,41900,0
20250214,184200,14515091000,41900,41900,41900,41900,0
20250214,184100,14515091000,41900,41900,41900,41900,0
20250214,184000,14515091000,41900,41900,41900,41900,0
20250214,183900,14515091000,41900,41900,41900,41900,0
20250214,183800,14515091000,41900,41900,41900,41900,0
20250214,183700,14515091000,41900,41900,41900,41900,0
20250214,183600,14515091000,41900,41900,41900,41900,0
20250214,183500,14515091000,41900,41900,41900,41900,0
20250214,183400,14515091000,41900,41900,41900,41900,0
20250214,183300,14515091000,41900,41900,41900,41900,0
20250214,183200,14515091000,41900,41900,41900,41900,0
20250214,183100,14515091000,41900,41900,41900,41900,0
20250214,183000,14515091000,41900,41900,41900,41900,0
20250214,182900,14515091000,41900,41900,41900,41900,0
20250214,182800,14515091000,41900,41900,41900,41900,0
20250214,182700,14515091000,41900,41900,41900,41900,0
20250214,182600,14515091000,41900,41900,41900,41900,0
20250214,182500,14515091000,41900,41900,41900,41900,0
20250214,182400,14515091000,41900,41900,41900,41900,0
20250214,182300,14515091000,41900,41900,41900,41900,0
20250214,182200,14515091000,41900,41900,41900,41900,0
20250214,182100,14515091000,41900,41900,41900,41900,0
20250214,182000,14515091000,41900,41900,41900,41900,0
20250214,181900,14515091000,41900,41900,41900,41900,0
20250214,181800,14515091000,41900,41900,41900,41900,0
20250214,181700,14515091000,41900,41900,41900,41900,0
20250214,181600,14515091000,41900,41900,41900,41900,5659
20250214,181500,14515091000,41900,41900,41900,41900,0
20250214,181400,14515091000,41900,41900,41900,41900,0
20250214,181300,14515091000,41900,41900,41900,41900,0
20250214,181200,14515091000,41900,41900,41900,41900,0
20250214,181100,14515091000,41900,41900,41900,41900,0
20250214,181000,14515091000,41900,41900,41900,41900,0
20250214,180900,14515091000,41900,41900,41900,41900,0
20250214,180800,14515091000,41900,41900,41900,41900,0
20250214,180700,14515091000,41900,41900,41900,41900,0
20250214,180600,14515091000,41900,41900,41900,41900,0
20250214,180500,14515091000,41900,41900,41900,41900,0
20250214,180400,14515091000,41900,41900,41900,41900,0
20250214,180300,14515091000,41900,41900,41900,41900,0
20250214,180200,14515091000,41900,41900,41900,41900,0
20250214,180100,14515091000,41900,41900,41900,41900,0
20250214,180000,14515091000,41900,41900,41900,41900,0
20250214,175900,14515091000,41900,41900,41900,41900,0
20250214,175800,14515091000,41900,41900,41900,41900,0
20250214,175700,14515091000,41900,41900,41900,41900,0
20250214,175600,14515091000,41900,41900,41900,41900,0
20250214,175500,14515091000,41900,41900,41900,41900,0
20250214,175400,14515091000,41900,41900,41900,41900,0
20250214,175300,14515091000,41900,41900,41900,41900,0
20250214,175200,14515091000,41900,41900,41900,41900,0
20250214,175100,14515091000,41900,41900,41900,41900,0
20250214,175000,14515091000,41900,41900,41900,41900,0
20250214,174900,14515091000,41900,41900,41900,41900,0
20250214,174800,14515091000,41900,41900,41900,41900,0
20250214,174700,14515091000,41900,41900,41900,41900,0
20250214,174600,14515091000,41900,41900,41900,41900,5659
20250214,174500,14515091000,41900,41900,41900,41900,0
20250214,174400,14515091000,41900,41900,41900,41900,0
20250214,174300,14515091000,41900,41900,41900,41900,0
20250214,174200,14515091000,41900,41900,41900,41900,0
20250214,174100,14515091000,41900,41900,41900,41900,0
20250214,174000,14515091000,41900,41900,41900,41900,0
20250214,173900,14515091000,41900,41900,41900,41900,0
20250214,173800,14515091000,41900,41900,41900,41900,0
20250214,173700,14515091000,41900,41900,41900,41900,0
20250214,173600,14515091000,41900,41900,41900,41900,0
20250214,173500,14515091000,41900,41900,41900,41900,0
20250214,173400,14515091000,41900,41900,41900,41900,0
20250214,173300,14515091000,41900,41900,41900,41900,0
20250214,173200,14515091000,41900,41900,41900,41900,0
20250214,173100,14515091000,41900,41900,41900,41900,0
20250214,173000,14515091000,41900,41900,41900,41900,0
20250214,172900,14515091000,41900,41900,41900,41900,0
20250214,172800,14515091000,41900,41900,41900,41900,0
20250214,172700,14515091000,41900,41900,41900,41900,0
20250214,172600,14515091000,41900,41900,41900,41900,0
20250214,172500,14515091000,41900,41900,41900,41900,0
20250214,172400,14515091000,41900,41900,41900,41900,0
20250214,172300,14515091000,41900,41900,41900,41900,0
20250214,172200,14515091000,41900,41900,41900,41900,0
20250214,172100,14515091000,41900,41900,41900,41900,0
20250214,172000,14515091000,41900,41900,41900,41900,0
20250214,171900,14515091000,41900,41900,41900,41900,0
20250214,171800,14515091000,41900,41900,41900,41900,0
20250214,171700,14515091000,41900,41900,41900,41900,0
20250214,171600,14515091000,41900,41900,41900,41900,5659
20250214,171500,14515091000,41900,41900,41900,41900,0
20250214,171400,14515091000,41900,41900,41900,41900,0
20250214,171300,14515091000,41900,41900,41900,41900,0
20250214,171200,14515091000,41900,41900,41900,41900,0
20250214,171100,14515091000,41900,41900,41900,41900,0
20250214,171000,14515091000,41900,41900,41900,41900,0
20250214,170900,14515091000,41900,41900,41900,41900,0
20250214,170800,14515091000,41900,41900,41900,41900,0
20250214,170700,14515091000,41900,41900,41900,41900,0
20250214,170600,14515091000,41900,41900,41900,41900,0
20250214,170500,14515091000,41900,41900,41900,41900,0
20250214,170400,14515091000,41900,41900,41900,41900,0
20250214,170300,14515091000,41900,41900,41900,41900,0
20250214,170200,14515091000,41900,41900,41900,41900,0
20250214,170100,14515091000,41900,41900,41900,41900,0
20250214,170000,14515091000,41900,41900,41900,41900,0
20250214,165900,14515091000,41900,41900,41900,41900,0
20250214,165800,14515091000,41900,41900,41900,41900,0
20250214,165700,14515091000,41900,41900,41900,41900,0
20250214,165600,14515091000,41900,41900,41900,41900,0
20250214,165500,14515091000,41900,41900,41900,41900,0
20250214,165400,14515091000,41900,41900,41900,41900,0
20250214,165300,14515091000,41900,41900,41900,41900,0
20250214,165200,14515091000,41900,41900,41900,41900,0
20250214,165100,14515091000,41900,41900,41900,41900,0
20250214,165000,14515091000,41900,41900,41900,41900,0
20250214,164900,14515091000,41900,41900,41900,41900,0
20250214,164800,14515091000,41900,41900,41900,41900,0
20250214,164700,14515091000,41900,41900,41900,41900,0
20250214,164600,14515091000,41900,41900,41900,41900,5659
20250214,164500,14515091000,41900,41900,41900,41900,0
20250214,164400,14515091000,41900,41900,41900,41900,0
20250214,164300,14515091000,41900,41900,41900,41900,0
20250214,164200,14515091000,41900,41900,41900,41900,0
20250214,164100,14515091000,41900,41900,41900,41900,0
20250214,164000,14515091000,41900,41900,41900,41900,0
20250214,163900,14515091000,41900,41900,41900,41900,0
20250214,163800,14515091000,41900,41900,41900,41900,0
20250214,163700,14515091000,41900,41900,41900,41900,0
20250214,163600,14515091000,41900,41900,41900,41900,0
20250214,163500,14515091000,41900,41900,41900,41900,0
20250214,163400,14515091000,41900,41900,41900,41900,0
20250214,163300,14515091000,41900,41900,41900,41900,0
20250214,163200,14515091000,41900,41900,41900,41900,0
20250214,163100,14515091000,41900,41900,41900,41900,0
20250214,163000,14515091000,41900,41900,41900,41900,0
20250214,162900,14515091000,41900,41900,41900,41900,0
20250214,162800,14515091000,41900,41900,41900,41900,0
20250214,162700,14515091000,41900,41900,41900,41900,0
20250214,162600,14515091000,41900,41900,41900,41900,0
20250214,162500,14515091000,41900,41900,41900,41900,0
20250214,162400,14515091000,41900,41900,41900,41900,0
20250214,162300,14515091000,41900,41900,41900,41900,0
20250214,162200,14515091000,41900,41900,41900,41900,0
20250214,162100,14515091000,41900,41900,41900,41900,0
20250214,162000,14515091000,41900,41900,41900,41900,0
20250214,161900,14515091000,41900,41900,41900,41900,0
20250214,161800,14515091000,41900,41900,41900,41900,0
20250214,161700,14515091000,41900,41900,41900,41900,0
20250214,161600,14515091000,41900,41900,41900,41900,5659
20250214,161500,14515091000,41900,41900,41900,41900,0
20250214,161400,14515091000,41900,41900,41900,41900,0
20250214,161300,14515091000,41900,41900,41900,41900,0
20250214,161200,14515091000,41900,41900,41900,41900,0
20250214,161100,14515091000,41900,41900,41900,41900,0
20250214,161000,14515091000,41900,41900,41900,41900,0
20250214,160900,14515091000,41900,41900,41900,41900,0
20250214,160800,14515091000,41900,41900,41900,41900,0
20250214,160700,14515091000,41900,41900,41900,41900,0
20250214,160600,14515091000,41900,41900,41900,41900,0
20250214,160500,14515091000,41900,41900,41900,41900,0
20250214,160400,14515091000,41900,41900,41900,41900,0
20250214,160300,14515091000,41900,41900,41900,41900,0
20250214,160200,14515091000,41900,41900,41900,41900,0
20250214,160100,14515091000,41900,41900,41900,41900,0
20250214,160000,14515091000,41900,41900,41900,41900,0
20250214,155900,14515091000,41900,41900,41900,41900,0
20250214,155800,14515091000,41900,41900,41900,41900,0
20250214,155700,14515091000,41900,41900,41900,41900,0
20250214,155600,14515091000,41900,41900,41900,41900,0
20250214,155500,14515091000,41900,41900,41900,41900,0
20250214,155400,14515091000,41900,41900,41900,41900,0
20250214,155300,14515091000,41900,41900,41900,41900,0
20250214,155200,14515091000,41900,41900,41900,41900,0
20250214,155100,14515091000,41900,41900,41900,41900,0
20250214,155000,14515091000,41900,41900,41900,41900,0
20250214,154900,14515091000,41900,41900,41900,41900,0
20250214,154800,14515091000,41900,41900,41900,41900,0
20250214,154700,14515091000,41900,41900,41900,41900,0
20250214,154600,14515091000,41900,41900,41900,41900,5659
20250214,154500,14515091000,41900,41900,41900,41900,0
20250214,154400,14515091000,41900,41900,41900,41900,0
20250214,154300,14515091000,41900,41900,41900,41900,0
20250214,154200,14515091000,41900,41900,41900,41900,0
20250214,154100,14515091000,41900,41900,41900,41900,0
20250214,154000,14515091000,41900,41900,41900,41900,0
20250214,153900,14515091000,41900,41900,41900,41900,0
20250214,153800,14515091000,41900,41900,41900,41900,0
20250214,153700,14515091000,41900,41900,41900,41900,0
20250214,153600,14515091000,41900,41900,41900,41900,0
20250214,153500,14515091000,41900,41900,41900,41900,0
20250214,153400,14515091000,41900,41900,41900,41900,0
20250214,153300,14515091000,41900,41900,41900,41900,0
20250214,153200,14515091000,41900,41900,41900,41900,0
20250214,153100,14515091000,41900,41900,41900,41900,0
20250214,153000,14515091000,41900,41900,41900,41900,5659
20250214,152900,14277978900,41900,41900,41900,41900,0
20250214,152800,14277978900,41900,41900,41900,41900,0
20250214,152700,14277978900,41900,41900,41900,41900,0
20250214,152600,14277978900,41900,41900,41900,41900,0
20250214,152500,14277978900,41900,41900,41900,41900,0
20250214,152400,14277978900,41900,41900,41900,41900,0
20250214,152300,14277978900,41900,41900,41900,41900,0
20250214,152200,14277978900,41900,41900,41900,41900,0
20250214,152100,14277978900,41900,41900,41900,41900,0
20250214,152000,14277978900,41900,41900,41900,41900,0
20250214,151900,14277978900,41900,41850,41900,41850,1961
20250214,151800,14195869800,41900,41900,41900,41850,2636
20250214,151700,14085498150,41900,41900,41900,41850,608
20250214,151600,14060040300,41850,41900,41900,41850,875
20250214,151500,14023406800,41900,41850,41900,41850,86
20250214,151400,14019804150,41850,41900,41900,41850,1264
20250214,151300,13966905000,41900,41850,41900,41850,863
20250214,151200,13930756050,41900,41900,41900,41850,1032
20250214,151100,13887555850,41900,41850,41900,41850,2266
20250214,151000,13792722950,41900,41850,41900,41850,323
20250214,150900,13779199350,41900,41900,41900,41850,647
20250214,150800,13752090600,41900,41850,41900,41850,590
20250214,150700,13727381100,41850,41900,41900,41850,418
20250214,150600,13709877650,41900,41950,41950,41850,421
20250214,150500,13692238100,41900,41900,41950,41900,358
20250214,150400,13677237800,41900,41900,41950,41900,306
20250214,150300,13664415200,41950,41900,41950,41900,349
20250214,150200,13649787250,41900,41900,41900,41850,75
20250214,150100,13646648200,41850,41850,41900,41850,895
20250214,150000,13609177000,41900,41900,41900,41850,321
20250214,145900,13595727750,41900,41850,41900,41850,76
20250214,145800,13592544350,41900,41950,41950,41850,682
20250214,145700,13563975700,41900,41900,41900,41900,378
20250214,145600,13548137500,41900,41950,41950,41900,106
20250214,145500,13543695600,41900,41900,41900,41900,313
20250214,145400,13530580900,41900,41950,41950,41850,650
20250214,145300,13503353800,41900,41900,41950,41900,154
20250214,145200,13496901100,41900,41850,41900,41850,149
20250214,145100,13490660000,41850,41900,41900,41850,170
20250214,145000,13483538100,41900,41900,41950,41900,619
20250214,144900,13457601950,41950,41900,41950,41900,854
20250214,144800,13421809200,41900,41900,41900,41850,774
20250214,144700,13389387200,41850,41900,41900,41850,187
20250214,144600,13381560300,41900,41900,41900,41850,122
20250214,144500,13376448750,41900,41900,41900,41850,118
20250214,144400,13371505850,41900,41900,41900,41850,129
20250214,144300,13366104500,41850,41900,41900,41850,578
20250214,144200,13341899950,41850,41900,41900,41850,1191
20250214,144100,13292027100,41850,41900,41900,41850,213
20250214,144000,13283102950,41900,41850,41900,41850,617
20250214,143900,13257279500,41900,41850,41900,41850,246
20250214,143800,13246982650,41850,41900,41900,41850,56
20250214,143700,13244636300,41850,41850,41900,41850,70
20250214,143600,13241705200,41850,41900,41900,41850,281
20250214,143500,13229945050,41900,41900,41900,41850,118
20250214,143400,13225003850,41850,41900,41900,41850,589
20250214,143300,13200351450,41900,41850,41900,41850,57
20250214,143200,13197965650,41900,41900,41900,41900,77
20250214,143100,13194739350,41900,41900,41950,41850,1210
20250214,143000,13144090250,41950,41900,41950,41850,1534
20250214,142900,13079790600,41850,41900,41900,41850,5
20250214,142800,13079581250,41850,41900,41900,41850,344
20250214,142700,13065175450,41900,41900,41900,41900,56
20250214,142600,13062829050,41900,41850,41900,41850,188
20250214,142500,13054953100,41900,41900,41900,41850,74
20250214,142400,13051852700,41900,41900,41900,41900,725
20250214,142300,13021475200,41900,41950,41950,41900,348
20250214,142200,13006893750,41950,41950,41950,41900,27
20250214,142100,13005762350,41950,41900,41950,41900,2275
20250214,142000,12910439250,41950,41900,41950,41900,27
20250214,141900,12909307100,41950,41950,41950,41900,234
20250214,141800,12899491200,41950,41950,41950,41950,12
20250214,141700,12898987800,41950,41950,41950,41950,106
20250214,141600,12894541100,41900,41900,41950,41900,853
20250214,141500,12858796900,41900,41900,41950,41900,149
20250214,141400,12852553150,41900,41950,41950,41900,150
20250214,141300,12846267900,41900,41900,41950,41900,323
20250214,141200,12832734050,41900,41900,41900,41900,217
20250214,141100,12823641750,41900,41950,41950,41900,81
20250214,141000,12820246850,42000,41900,42000,41900,555
20250214,140900,12796992050,41900,41950,42000,41850,2012
20250214,140800,12712754900,42000,41950,42000,41950,2083
20250214,140700,12625299250,41950,41950,41950,41950,6
20250214,140600,12625047550,41950,41900,41950,41900,98
20250214,140500,12620941300,41850,41950,41950,41850,434
20250214,140400,12602757050,41950,41950,41950,41950,5
20250214,140300,12602547300,42000,41900,42000,41900,4020
20250214,140200,12433926550,41950,41900,41950,41900,243
20250214,140100,12423741600,41950,41950,41950,41900,15
20250214,140000,12423112800,41900,41950,41950,41900,120
20250214,135900,12418083900,41950,42000,42000,41900,192
20250214,135800,12410026550,42000,42000,42000,41950,366
20250214,135700,12394672600,42000,41950,42000,41950,57
20250214,135600,12392281100,41950,41950,42000,41950,550
20250214,135500,12369206400,41950,42000,42000,41950,412
20250214,135400,12351922850,42000,42000,42000,41950,54
20250214,135300,12349654950,42000,42000,42000,42000,2
20250214,135200,12349570950,41950,42000,42000,41950,564
20250214,135100,12325910600,42000,42000,42000,41950,19
20250214,135000,12325112850,42000,41950,42000,41950,323
20250214,134900,12311562900,41950,41950,42000,41950,568
20250214,134800,12287735000,41950,41950,41950,41950,155
20250214,134700,12281232750,41950,42000,42000,41950,281
20250214,134600,12269444750,41950,41950,41950,41950,17
20250214,134500,12268731600,42000,42000,42000,41950,64
20250214,134400,12266044700,41950,41950,42000,41950,121
20250214,134300,12260968350,41950,42000,42000,41950,481
20250214,134200,12240790100,41950,41950,41950,41950,1435
20250214,134100,12180591850,41950,41900,41950,41900,43
20250214,134000,12178788650,41900,41950,41950,41900,332
20250214,133900,12164876750,41900,41950,41950,41900,43
20250214,133800,12163073650,41950,41950,41950,41900,96
20250214,133700,12159046750,41950,41950,41950,41900,199
20250214,133600,12150704150,41950,41900,41950,41900,140
20250214,133500,12144836850,41950,41950,41950,41900,371
20250214,133400,12129283450,41900,41900,41900,41900,249
20250214,133300,12118850350,41900,41900,41950,41900,119
20250214,133200,12113863950,41950,41950,41950,41950,35
20250214,133100,12112395700,41950,41950,41950,41950,62
20250214,133000,12109794800,41950,41900,41950,41900,467
20250214,132900,12090212050,41950,41950,41950,41900,421
20250214,132800,12072568200,41950,41950,41950,41950,57
20250214,132700,12070177050,41950,41950,41950,41950,43
20250214,132600,12068373200,41900,41950,41950,41900,33
20250214,132500,12066990350,41950,41900,41950,41900,69
20250214,132400,12064096350,41950,41900,41950,41900,627
20250214,132300,12037824350,41950,41900,41950,41900,557
20250214,132200,12014480350,41950,41950,41950,41900,125
20250214,132100,12009240900,41950,41950,41950,41900,151
20250214,132000,12002910850,41950,41950,41950,41900,204
20250214,131900,11994356700,41900,41950,41950,41900,445
20250214,131800,11975707050,41950,41950,41950,41900,348
20250214,131700,11961112900,41900,41900,41950,41900,317
20250214,131600,11947830250,41900,41950,42000,41900,3110
20250214,131500,11817369650,41950,41950,42000,41950,1170
20250214,131400,11768288050,41950,41950,42000,41950,624
20250214,131300,11742110700,42000,42000,42000,41950,298
20250214,131200,11729606800,42000,41950,42000,41950,65
20250214,131100,11726878300,41950,41950,42000,41950,247
20250214,131000,11716514500,41950,41950,41950,41950,572
20250214,130900,11692519100,41950,41950,42000,41950,199
20250214,130800,11684171000,41950,42000,42000,41950,79
20250214,130700,11680854900,42000,42000,42000,42000,139
20250214,130600,11675016900,42000,42000,42000,42000,61
20250214,130500,11672454900,41950,41950,42000,41950,69
20250214,130400,11669559200,41950,42000,42000,41950,304
20250214,130300,11656799050,42000,42000,42000,42000,14
20250214,130200,11656211050,42000,42000,42000,41950,16
20250214,130100,11655539400,42000,42000,42000,41950,618
20250214,130000,11629613800,42000,42000,42000,41950,577
20250214,125900,11605382850,42000,42000,42000,41950,910
20250214,125800,11567180350,42000,41950,42000,41950,113
20250214,125700,11562438650,41950,42000,42000,41950,1137
20250214,125600,11514730800,42000,42000,42000,41950,322
20250214,125500,11501207550,42000,42000,42000,42000,187
20250214,125400,11493353550,42000,42000,42000,41950,291
20250214,125300,11481143450,41950,41950,42000,41950,1200
20250214,125200,11430783400,41950,41950,42000,41950,593
20250214,125100,11405892900,42000,41950,42000,41950,18
20250214,125000,11405136950,42000,42000,42000,41950,33
20250214,124900,11403751300,41950,42000,42000,41950,266
20250214,124800,11392591800,42000,42050,42050,41950,76
20250214,124700,11389397100,42050,42000,42050,41900,4688
20250214,124600,11192670550,42050,42050,42050,42000,617
20250214,124500,11166739200,42050,42050,42050,42050,54
20250214,124400,11164468500,42050,42100,42100,42050,439
20250214,124300,11145992000,42100,42100,42100,42050,15
20250214,124200,11145361000,42100,42050,42100,42050,6
20250214,124100,11145108600,42050,42050,42050,42050,71
20250214,124000,11142123050,42100,42100,42100,42050,2739
20250214,123900,11026812650,42100,42050,42100,42050,329
20250214,123800,11012977650,42050,42000,42050,42000,3490
20250214,123700,10866234450,42000,42050,42050,42000,389
20250214,123600,10849896000,42050,42050,42050,42000,102
20250214,123500,10845607200,42050,42050,42050,42000,46
20250214,123400,10843673000,42050,42000,42050,42000,60
20250214,123300,10841152800,42000,42000,42050,42000,153
20250214,123200,10834726350,42000,42000,42050,42000,233
20250214,123100,10824940300,42000,42000,42050,42000,385
20250214,123000,10808769950,42050,42050,42050,42050,6
20250214,122900,10808517650,42050,42000,42050,42000,134
20250214,122800,10802888650,42050,42000,42050,42000,126
20250214,122700,10797592250,42050,42000,42050,42000,116
20250214,122600,10792719600,42000,42050,42050,42000,85
20250214,122500,10789147350,42000,42050,42050,42000,97
20250214,122400,10785073100,42000,42050,42050,42000,380
20250214,122300,10769109550,42000,42000,42050,42000,121
20250214,122200,10764027000,42050,42050,42050,42000,13
20250214,122100,10763480600,42000,42000,42050,42000,243
20250214,122000,10753272250,42000,42050,42050,42000,477
20250214,121900,10733238100,42050,42000,42050,42000,567
20250214,121800,10709423850,42000,42000,42000,42000,678
20250214,121700,10680947850,42000,42050,42050,42000,28
20250214,121600,10679771150,42050,42000,42050,42000,855
20250214,121500,10643848300,42000,42000,42000,42000,301
20250214,121400,10631206300,42000,42050,42050,42000,230
20250214,121300,10621543350,42050,42050,42050,42000,101
20250214,121200,10617296800,42050,42000,42050,42000,41
20250214,121100,10615573750,42000,42050,42050,42000,64
20250214,121000,10612883350,42000,42050,42100,42000,436
20250214,120900,10594552550,42100,42050,42100,42050,63
20250214,120800,10591902300,42050,42000,42050,42000,172
20250214,120700,10584670100,42050,42050,42050,42050,76
20250214,120600,10581474300,42000,42000,42000,42000,140
20250214,120500,10575594300,42050,42100,42100,42000,301
20250214,120400,10562945800,42100,42050,42100,42050,525
20250214,120300,10540867950,42000,41950,42000,41950,2527
20250214,120200,10434734700,41950,41950,41950,41950,4
20250214,120100,10434566900,42000,42000,42000,41950,211
20250214,120000,10425712950,42000,41950,42000,41950,192
20250214,115900,10417655450,41950,41900,41950,41900,328
20250214,115800,10403909450,41900,41950,41950,41900,28
20250214,115700,10402735750,41950,41950,41950,41900,37
20250214,115600,10401184150,41950,41950,42000,41900,245
20250214,115500,10390907850,42000,41950,42000,41950,80
20250214,115400,10387551150,42000,41950,42000,41950,55
20250214,115300,10385243750,41950,41950,41950,41900,582
20250214,115200,10360829400,41950,41900,41950,41900,66
20250214,115100,10358063950,41900,41900,41900,41850,901
20250214,115000,10320314000,41900,41850,41900,41850,139
20250214,114900,10314492200,41850,41900,41900,41850,212
20250214,114800,10305609950,41900,41900,41900,41850,314
20250214,114700,10292455200,41900,41850,41900,41850,233
20250214,114600,10282703650,41900,41900,41900,41850,375
20250214,114500,10266993850,41900,41850,41900,41850,171
20250214,114400,10259830750,41850,41900,41900,41850,669
20250214,114300,10231803150,41900,41900,41900,41850,491
20250214,114200,10211234250,41900,41900,41900,41850,312
20250214,114100,10198169250,41900,41900,41900,41850,283
20250214,114000,10186318100,41900,41900,41950,41900,594
20250214,113900,10161429250,41900,41850,41900,41850,334
20250214,113800,10147439050,41850,41900,41900,41850,370
20250214,113700,10131937550,41850,41900,41900,41850,887
20250214,113600,10094814300,41850,41900,41900,41850,517
20250214,113500,10073172200,41900,41850,41900,41850,683
20250214,113400,10044582250,41850,41900,41900,41850,114
20250214,113300,10039807200,41900,41850,41900,41850,76
20250214,113200,10036624400,41900,41900,41900,41850,342
20250214,113100,10022294650,41900,41850,41900,41850,176
20250214,113000,10014924400,41850,41900,41950,41850,1583
20250214,112900,9948600950,41900,41950,41950,41900,671
20250214,112800,9920485900,41900,41950,41950,41900,1737
20250214,112700,9847703250,41900,41900,41950,41900,490
20250214,112600,9827170950,41950,41950,41950,41900,1273
20250214,112500,9773810950,41950,42000,42000,41950,94
20250214,112400,9769866600,41950,42000,42000,41950,192
20250214,112300,9761812150,42000,41950,42000,41950,281
20250214,112200,9750021000,41950,42000,42000,41950,73
20250214,112100,9746958150,41950,41950,41950,41900,551
20250214,112000,9723848150,41950,41900,41950,41900,94
20250214,111900,9719909350,41950,41900,41950,41900,12
20250214,111800,9719406500,41900,41950,41950,41900,95
20250214,111700,9715421300,41950,41950,41950,41900,95
20250214,111600,9711436700,41950,41950,41950,41900,82
20250214,111500,9707997350,41950,41950,41950,41900,773
20250214,111400,9675570100,41950,41950,41950,41900,292
20250214,111300,9663321500,41900,41950,41950,41900,758
20250214,111200,9631541400,41900,41950,41950,41900,252
20250214,111100,9620981650,41950,41900,41950,41900,225
20250214,111000,9611547750,41900,41900,41950,41900,986
20250214,110900,9570234300,41900,41950,41950,41900,164
20250214,110800,9563360850,41900,41900,41900,41900,210
20250214,110700,9554561850,41900,41900,41950,41900,831
20250214,110600,9519742550,41900,41950,41950,41900,807
20250214,110500,9485919200,41900,41900,41950,41900,275
20250214,110400,9474390450,41900,41900,41950,41900,268
20250214,110300,9463160800,41900,41950,41950,41900,430
20250214,110200,9445143600,41950,41900,41950,41900,155
20250214,110100,9438643050,41900,41900,41950,41900,247
20250214,110000,9428292350,41950,41950,41950,41900,103
20250214,105900,9423973200,41900,41900,41950,41900,380
20250214,105800,9408050350,41900,41900,41950,41900,228
20250214,105700,9398496550,41900,41900,41950,41900,195
20250214,105600,9390324150,41900,41950,41950,41900,169
20250214,105500,9383235100,41950,41900,41950,41900,502
20250214,105400,9362199350,41900,41900,41950,41900,135
20250214,105300,9356537650,41950,41900,41950,41900,21
20250214,105200,9355656750,41900,41950,41950,41900,218
20250214,105100,9346521050,41950,41900,41950,41900,241
20250214,105000,9336411650,41900,41900,41950,41900,358
20250214,104900,9321402500,41950,41950,41950,41900,218
20250214,104800,9312262750,41900,41850,41900,41850,1159
20250214,104700,9263701850,41850,41850,41900,41850,714
20250214,104600,9233813550,41900,41850,41900,41850,159
20250214,104500,9227158850,41900,41850,41900,41850,453
20250214,104400,9208200650,41850,41850,41900,41850,2108
20250214,104300,9119980350,41850,41900,41900,41850,292
20250214,104200,9107749150,41900,41850,41900,41850,866
20250214,104100,9071505750,41900,41900,41950,41900,532
20250214,104000,9049213950,41900,41900,41900,41900,668
20250214,103900,9021224750,41900,41900,41900,41900,192
20250214,103800,9013179950,41900,41900,41900,41850,1236
20250214,103700,8961394850,41900,41950,41950,41900,112
20250214,103600,8956701500,41900,41950,41950,41900,220
20250214,103500,8947480550,41950,41900,41950,41900,277
20250214,103400,8935873900,41900,41900,41950,41900,138
20250214,103300,8930091400,41950,41900,41950,41900,800
20250214,103200,8896570200,41900,41950,42000,41900,907
20250214,103100,8858524050,41950,41850,41950,41850,1638
20250214,103000,8789915300,41900,41900,41900,41850,1308
20250214,102900,8735148950,41900,41900,41900,41850,797
20250214,102800,8701790750,41900,41900,41900,41850,303
20250214,102700,8689097750,41900,41950,41950,41900,1013
20250214,102600,8646645150,41950,41900,41950,41900,820
20250214,102500,8612282800,41950,41950,41950,41900,315
20250214,102400,8599070000,41950,42000,42000,41900,699
20250214,102300,8569739650,42000,42000,42000,41900,467
20250214,102200,8550149100,41950,41950,41950,41950,333
20250214,102100,8536179750,41950,41950,42000,41950,269
20250214,102000,8524894650,41900,41900,42000,41900,113
20250214,101900,8520157950,41900,41900,41950,41900,440
20250214,101800,8501719300,41950,41950,41950,41900,1270
20250214,101700,8448445350,41950,41950,42000,41900,1816
20250214,101600,8372323300,41950,41950,42000,41950,69
20250214,101500,8369427950,41950,42000,42000,41950,123
20250214,101400,8364264750,42000,41950,42000,41950,920
20250214,101300,8325637550,41950,42000,42000,41950,454
20250214,101200,8306585550,42000,41900,42000,41900,510
20250214,101100,8285211150,41900,41900,42000,41850,3613
20250214,101000,8133651000,41900,41950,41950,41850,1130
20250214,100900,8086283800,41900,41950,41950,41900,1771
20250214,100800,8012055400,41950,41900,41950,41900,1602
20250214,100700,7944910850,41900,41900,41900,41850,479
20250214,100600,7924848000,41900,41900,41900,41900,613
20250214,100500,7899163300,41900,41900,41900,41900,866
20250214,100400,7862877900,41900,41950,41950,41900,1087
20250214,100300,7817331400,41900,41950,41950,41900,663
20250214,100200,7789542350,41950,41950,41950,41900,771
20250214,100100,7757231750,41950,41900,42000,41900,765
20250214,100000,7725142500,41950,41950,42000,41900,816
20250214,095900,7690950150,41950,41850,41950,41850,4069
20250214,095800,7520506500,41900,41900,41900,41850,1164
20250214,095700,7471735400,41900,41900,41950,41900,1984
20250214,095600,7388605750,41900,42000,42000,41900,2284
20250214,095500,7292807800,41950,42000,42050,41950,5878
20250214,095400,7045969150,42000,42000,42050,42000,1130
20250214,095300,6998505300,42050,42000,42050,42000,1235
20250214,095200,6946634550,42050,42050,42100,42050,1686
20250214,095100,6875737650,42050,42100,42100,42050,411
20250214,095000,6858448750,42100,42100,42100,42050,1353
20250214,094900,6801546500,42100,42100,42100,42050,133
20250214,094800,6795948800,42100,42100,42150,42050,512
20250214,094700,6774395650,42100,42100,42150,42050,747
20250214,094600,6742956900,42150,42100,42150,42050,1055
20250214,094500,6698549800,42050,42100,42100,42050,1230
20250214,094400,6646824300,42100,42050,42100,42050,635
20250214,094300,6620101900,42050,42100,42150,42050,1257
20250214,094200,6567186000,42150,42150,42150,42100,1155
20250214,094100,6518553600,42150,42150,42150,42100,196
20250214,094000,6510295850,42150,42100,42150,42100,325
20250214,093900,6496600650,42100,42150,42150,42100,1101
20250214,093800,6450210150,42100,42100,42150,42100,789
20250214,093700,6416986150,42100,42050,42100,42050,3778
20250214,093600,6257971000,42050,42050,42100,42050,314
20250214,093500,6244765450,42100,42050,42100,42050,3618
20250214,093400,6092624650,42050,42100,42200,42050,1826
20250214,093300,6015688550,42100,42200,42200,42100,1518
20250214,093200,5951768100,42150,42150,42200,42150,622
20250214,093100,5925546600,42150,42100,42150,42100,2267
20250214,093000,5830065200,42100,42200,42200,42100,2054
20250214,092900,5743488450,42200,42200,42250,42150,2740
20250214,092800,5627861950,42250,42200,42250,42200,1455
20250214,092700,5566414700,42250,42400,42400,42200,3417
20250214,092600,5421938600,42400,42350,42400,42350,505
20250214,092500,5400548650,42350,42450,42450,42300,2167
20250214,092400,5308790600,42400,42350,42450,42300,1987
20250214,092300,5224551700,42300,42350,42350,42300,1437
20250214,092200,5163741850,42350,42300,42350,42300,817
20250214,092100,5129163850,42300,42250,42400,42250,2610
20250214,092000,5018709250,42250,42250,42300,42250,557
20250214,091900,4995169250,42300,42350,42350,42250,283
20250214,091800,4983200750,42350,42150,42350,42100,1505
20250214,091700,4919706650,42100,42050,42150,42050,2026
20250214,091600,4834430350,42100,42150,42200,42050,7265
20250214,091500,4528522550,42150,42200,42250,42150,1825
20250214,091400,4451550350,42200,42250,42350,42150,4311
20250214,091300,4269428350,42250,42200,42300,42150,1884
20250214,091200,4189851050,42200,42100,42200,42100,1726
20250214,091100,4117046800,42100,42000,42100,41950,4232
20250214,091000,3939261550,42050,41850,42050,41850,4002
20250214,090900,3771310000,41850,41750,41900,41700,11233
20250214,090800,3301958200,41800,42050,42050,41750,12934
20250214,090700,2759889400,42050,42300,42300,42000,8931
20250214,090600,2383610850,42300,42300,42400,42250,7102
20250214,090500,2083147300,42300,42400,42400,42200,7904
20250214,090400,1749050850,42350,42800,42800,42300,8176
20250214,090300,1400871900,42800,42900,42950,42750,11099
20250214,090200,925298150,42950,43000,43050,42900,5120
20250214,090100,705386550,43050,43100,43200,43000,6229
20250214,090000,437035950,43100,43650,43650,43050,9894
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 191600 14515091000 41900 41900 41900 41900 5659
3 20250214 191500 14515091000 41900 41900 41900 41900 0
4 20250214 191400 14515091000 41900 41900 41900 41900 0
5 20250214 191300 14515091000 41900 41900 41900 41900 0
6 20250214 191200 14515091000 41900 41900 41900 41900 0
7 20250214 191100 14515091000 41900 41900 41900 41900 0
8 20250214 191000 14515091000 41900 41900 41900 41900 0
9 20250214 190900 14515091000 41900 41900 41900 41900 0
10 20250214 190800 14515091000 41900 41900 41900 41900 0
11 20250214 190700 14515091000 41900 41900 41900 41900 0
12 20250214 190600 14515091000 41900 41900 41900 41900 0
13 20250214 190500 14515091000 41900 41900 41900 41900 0
14 20250214 190400 14515091000 41900 41900 41900 41900 0
15 20250214 190300 14515091000 41900 41900 41900 41900 0
16 20250214 190200 14515091000 41900 41900 41900 41900 0
17 20250214 190100 14515091000 41900 41900 41900 41900 0
18 20250214 190000 14515091000 41900 41900 41900 41900 0
19 20250214 185900 14515091000 41900 41900 41900 41900 0
20 20250214 185800 14515091000 41900 41900 41900 41900 0
21 20250214 185700 14515091000 41900 41900 41900 41900 0
22 20250214 185600 14515091000 41900 41900 41900 41900 0
23 20250214 185500 14515091000 41900 41900 41900 41900 0
24 20250214 185400 14515091000 41900 41900 41900 41900 0
25 20250214 185300 14515091000 41900 41900 41900 41900 0
26 20250214 185200 14515091000 41900 41900 41900 41900 0
27 20250214 185100 14515091000 41900 41900 41900 41900 0
28 20250214 185000 14515091000 41900 41900 41900 41900 0
29 20250214 184900 14515091000 41900 41900 41900 41900 0
30 20250214 184800 14515091000 41900 41900 41900 41900 0
31 20250214 184700 14515091000 41900 41900 41900 41900 0
32 20250214 184600 14515091000 41900 41900 41900 41900 5659
33 20250214 184500 14515091000 41900 41900 41900 41900 0
34 20250214 184400 14515091000 41900 41900 41900 41900 0
35 20250214 184300 14515091000 41900 41900 41900 41900 0
36 20250214 184200 14515091000 41900 41900 41900 41900 0
37 20250214 184100 14515091000 41900 41900 41900 41900 0
38 20250214 184000 14515091000 41900 41900 41900 41900 0
39 20250214 183900 14515091000 41900 41900 41900 41900 0
40 20250214 183800 14515091000 41900 41900 41900 41900 0
41 20250214 183700 14515091000 41900 41900 41900 41900 0
42 20250214 183600 14515091000 41900 41900 41900 41900 0
43 20250214 183500 14515091000 41900 41900 41900 41900 0
44 20250214 183400 14515091000 41900 41900 41900 41900 0
45 20250214 183300 14515091000 41900 41900 41900 41900 0
46 20250214 183200 14515091000 41900 41900 41900 41900 0
47 20250214 183100 14515091000 41900 41900 41900 41900 0
48 20250214 183000 14515091000 41900 41900 41900 41900 0
49 20250214 182900 14515091000 41900 41900 41900 41900 0
50 20250214 182800 14515091000 41900 41900 41900 41900 0
51 20250214 182700 14515091000 41900 41900 41900 41900 0
52 20250214 182600 14515091000 41900 41900 41900 41900 0
53 20250214 182500 14515091000 41900 41900 41900 41900 0
54 20250214 182400 14515091000 41900 41900 41900 41900 0
55 20250214 182300 14515091000 41900 41900 41900 41900 0
56 20250214 182200 14515091000 41900 41900 41900 41900 0
57 20250214 182100 14515091000 41900 41900 41900 41900 0
58 20250214 182000 14515091000 41900 41900 41900 41900 0
59 20250214 181900 14515091000 41900 41900 41900 41900 0
60 20250214 181800 14515091000 41900 41900 41900 41900 0
61 20250214 181700 14515091000 41900 41900 41900 41900 0
62 20250214 181600 14515091000 41900 41900 41900 41900 5659
63 20250214 181500 14515091000 41900 41900 41900 41900 0
64 20250214 181400 14515091000 41900 41900 41900 41900 0
65 20250214 181300 14515091000 41900 41900 41900 41900 0
66 20250214 181200 14515091000 41900 41900 41900 41900 0
67 20250214 181100 14515091000 41900 41900 41900 41900 0
68 20250214 181000 14515091000 41900 41900 41900 41900 0
69 20250214 180900 14515091000 41900 41900 41900 41900 0
70 20250214 180800 14515091000 41900 41900 41900 41900 0
71 20250214 180700 14515091000 41900 41900 41900 41900 0
72 20250214 180600 14515091000 41900 41900 41900 41900 0
73 20250214 180500 14515091000 41900 41900 41900 41900 0
74 20250214 180400 14515091000 41900 41900 41900 41900 0
75 20250214 180300 14515091000 41900 41900 41900 41900 0
76 20250214 180200 14515091000 41900 41900 41900 41900 0
77 20250214 180100 14515091000 41900 41900 41900 41900 0
78 20250214 180000 14515091000 41900 41900 41900 41900 0
79 20250214 175900 14515091000 41900 41900 41900 41900 0
80 20250214 175800 14515091000 41900 41900 41900 41900 0
81 20250214 175700 14515091000 41900 41900 41900 41900 0
82 20250214 175600 14515091000 41900 41900 41900 41900 0
83 20250214 175500 14515091000 41900 41900 41900 41900 0
84 20250214 175400 14515091000 41900 41900 41900 41900 0
85 20250214 175300 14515091000 41900 41900 41900 41900 0
86 20250214 175200 14515091000 41900 41900 41900 41900 0
87 20250214 175100 14515091000 41900 41900 41900 41900 0
88 20250214 175000 14515091000 41900 41900 41900 41900 0
89 20250214 174900 14515091000 41900 41900 41900 41900 0
90 20250214 174800 14515091000 41900 41900 41900 41900 0
91 20250214 174700 14515091000 41900 41900 41900 41900 0
92 20250214 174600 14515091000 41900 41900 41900 41900 5659
93 20250214 174500 14515091000 41900 41900 41900 41900 0
94 20250214 174400 14515091000 41900 41900 41900 41900 0
95 20250214 174300 14515091000 41900 41900 41900 41900 0
96 20250214 174200 14515091000 41900 41900 41900 41900 0
97 20250214 174100 14515091000 41900 41900 41900 41900 0
98 20250214 174000 14515091000 41900 41900 41900 41900 0
99 20250214 173900 14515091000 41900 41900 41900 41900 0
100 20250214 173800 14515091000 41900 41900 41900 41900 0
101 20250214 173700 14515091000 41900 41900 41900 41900 0
102 20250214 173600 14515091000 41900 41900 41900 41900 0
103 20250214 173500 14515091000 41900 41900 41900 41900 0
104 20250214 173400 14515091000 41900 41900 41900 41900 0
105 20250214 173300 14515091000 41900 41900 41900 41900 0
106 20250214 173200 14515091000 41900 41900 41900 41900 0
107 20250214 173100 14515091000 41900 41900 41900 41900 0
108 20250214 173000 14515091000 41900 41900 41900 41900 0
109 20250214 172900 14515091000 41900 41900 41900 41900 0
110 20250214 172800 14515091000 41900 41900 41900 41900 0
111 20250214 172700 14515091000 41900 41900 41900 41900 0
112 20250214 172600 14515091000 41900 41900 41900 41900 0
113 20250214 172500 14515091000 41900 41900 41900 41900 0
114 20250214 172400 14515091000 41900 41900 41900 41900 0
115 20250214 172300 14515091000 41900 41900 41900 41900 0
116 20250214 172200 14515091000 41900 41900 41900 41900 0
117 20250214 172100 14515091000 41900 41900 41900 41900 0
118 20250214 172000 14515091000 41900 41900 41900 41900 0
119 20250214 171900 14515091000 41900 41900 41900 41900 0
120 20250214 171800 14515091000 41900 41900 41900 41900 0
121 20250214 171700 14515091000 41900 41900 41900 41900 0
122 20250214 171600 14515091000 41900 41900 41900 41900 5659
123 20250214 171500 14515091000 41900 41900 41900 41900 0
124 20250214 171400 14515091000 41900 41900 41900 41900 0
125 20250214 171300 14515091000 41900 41900 41900 41900 0
126 20250214 171200 14515091000 41900 41900 41900 41900 0
127 20250214 171100 14515091000 41900 41900 41900 41900 0
128 20250214 171000 14515091000 41900 41900 41900 41900 0
129 20250214 170900 14515091000 41900 41900 41900 41900 0
130 20250214 170800 14515091000 41900 41900 41900 41900 0
131 20250214 170700 14515091000 41900 41900 41900 41900 0
132 20250214 170600 14515091000 41900 41900 41900 41900 0
133 20250214 170500 14515091000 41900 41900 41900 41900 0
134 20250214 170400 14515091000 41900 41900 41900 41900 0
135 20250214 170300 14515091000 41900 41900 41900 41900 0
136 20250214 170200 14515091000 41900 41900 41900 41900 0
137 20250214 170100 14515091000 41900 41900 41900 41900 0
138 20250214 170000 14515091000 41900 41900 41900 41900 0
139 20250214 165900 14515091000 41900 41900 41900 41900 0
140 20250214 165800 14515091000 41900 41900 41900 41900 0
141 20250214 165700 14515091000 41900 41900 41900 41900 0
142 20250214 165600 14515091000 41900 41900 41900 41900 0
143 20250214 165500 14515091000 41900 41900 41900 41900 0
144 20250214 165400 14515091000 41900 41900 41900 41900 0
145 20250214 165300 14515091000 41900 41900 41900 41900 0
146 20250214 165200 14515091000 41900 41900 41900 41900 0
147 20250214 165100 14515091000 41900 41900 41900 41900 0
148 20250214 165000 14515091000 41900 41900 41900 41900 0
149 20250214 164900 14515091000 41900 41900 41900 41900 0
150 20250214 164800 14515091000 41900 41900 41900 41900 0
151 20250214 164700 14515091000 41900 41900 41900 41900 0
152 20250214 164600 14515091000 41900 41900 41900 41900 5659
153 20250214 164500 14515091000 41900 41900 41900 41900 0
154 20250214 164400 14515091000 41900 41900 41900 41900 0
155 20250214 164300 14515091000 41900 41900 41900 41900 0
156 20250214 164200 14515091000 41900 41900 41900 41900 0
157 20250214 164100 14515091000 41900 41900 41900 41900 0
158 20250214 164000 14515091000 41900 41900 41900 41900 0
159 20250214 163900 14515091000 41900 41900 41900 41900 0
160 20250214 163800 14515091000 41900 41900 41900 41900 0
161 20250214 163700 14515091000 41900 41900 41900 41900 0
162 20250214 163600 14515091000 41900 41900 41900 41900 0
163 20250214 163500 14515091000 41900 41900 41900 41900 0
164 20250214 163400 14515091000 41900 41900 41900 41900 0
165 20250214 163300 14515091000 41900 41900 41900 41900 0
166 20250214 163200 14515091000 41900 41900 41900 41900 0
167 20250214 163100 14515091000 41900 41900 41900 41900 0
168 20250214 163000 14515091000 41900 41900 41900 41900 0
169 20250214 162900 14515091000 41900 41900 41900 41900 0
170 20250214 162800 14515091000 41900 41900 41900 41900 0
171 20250214 162700 14515091000 41900 41900 41900 41900 0
172 20250214 162600 14515091000 41900 41900 41900 41900 0
173 20250214 162500 14515091000 41900 41900 41900 41900 0
174 20250214 162400 14515091000 41900 41900 41900 41900 0
175 20250214 162300 14515091000 41900 41900 41900 41900 0
176 20250214 162200 14515091000 41900 41900 41900 41900 0
177 20250214 162100 14515091000 41900 41900 41900 41900 0
178 20250214 162000 14515091000 41900 41900 41900 41900 0
179 20250214 161900 14515091000 41900 41900 41900 41900 0
180 20250214 161800 14515091000 41900 41900 41900 41900 0
181 20250214 161700 14515091000 41900 41900 41900 41900 0
182 20250214 161600 14515091000 41900 41900 41900 41900 5659
183 20250214 161500 14515091000 41900 41900 41900 41900 0
184 20250214 161400 14515091000 41900 41900 41900 41900 0
185 20250214 161300 14515091000 41900 41900 41900 41900 0
186 20250214 161200 14515091000 41900 41900 41900 41900 0
187 20250214 161100 14515091000 41900 41900 41900 41900 0
188 20250214 161000 14515091000 41900 41900 41900 41900 0
189 20250214 160900 14515091000 41900 41900 41900 41900 0
190 20250214 160800 14515091000 41900 41900 41900 41900 0
191 20250214 160700 14515091000 41900 41900 41900 41900 0
192 20250214 160600 14515091000 41900 41900 41900 41900 0
193 20250214 160500 14515091000 41900 41900 41900 41900 0
194 20250214 160400 14515091000 41900 41900 41900 41900 0
195 20250214 160300 14515091000 41900 41900 41900 41900 0
196 20250214 160200 14515091000 41900 41900 41900 41900 0
197 20250214 160100 14515091000 41900 41900 41900 41900 0
198 20250214 160000 14515091000 41900 41900 41900 41900 0
199 20250214 155900 14515091000 41900 41900 41900 41900 0
200 20250214 155800 14515091000 41900 41900 41900 41900 0
201 20250214 155700 14515091000 41900 41900 41900 41900 0
202 20250214 155600 14515091000 41900 41900 41900 41900 0
203 20250214 155500 14515091000 41900 41900 41900 41900 0
204 20250214 155400 14515091000 41900 41900 41900 41900 0
205 20250214 155300 14515091000 41900 41900 41900 41900 0
206 20250214 155200 14515091000 41900 41900 41900 41900 0
207 20250214 155100 14515091000 41900 41900 41900 41900 0
208 20250214 155000 14515091000 41900 41900 41900 41900 0
209 20250214 154900 14515091000 41900 41900 41900 41900 0
210 20250214 154800 14515091000 41900 41900 41900 41900 0
211 20250214 154700 14515091000 41900 41900 41900 41900 0
212 20250214 154600 14515091000 41900 41900 41900 41900 5659
213 20250214 154500 14515091000 41900 41900 41900 41900 0
214 20250214 154400 14515091000 41900 41900 41900 41900 0
215 20250214 154300 14515091000 41900 41900 41900 41900 0
216 20250214 154200 14515091000 41900 41900 41900 41900 0
217 20250214 154100 14515091000 41900 41900 41900 41900 0
218 20250214 154000 14515091000 41900 41900 41900 41900 0
219 20250214 153900 14515091000 41900 41900 41900 41900 0
220 20250214 153800 14515091000 41900 41900 41900 41900 0
221 20250214 153700 14515091000 41900 41900 41900 41900 0
222 20250214 153600 14515091000 41900 41900 41900 41900 0
223 20250214 153500 14515091000 41900 41900 41900 41900 0
224 20250214 153400 14515091000 41900 41900 41900 41900 0
225 20250214 153300 14515091000 41900 41900 41900 41900 0
226 20250214 153200 14515091000 41900 41900 41900 41900 0
227 20250214 153100 14515091000 41900 41900 41900 41900 0
228 20250214 153000 14515091000 41900 41900 41900 41900 5659
229 20250214 152900 14277978900 41900 41900 41900 41900 0
230 20250214 152800 14277978900 41900 41900 41900 41900 0
231 20250214 152700 14277978900 41900 41900 41900 41900 0
232 20250214 152600 14277978900 41900 41900 41900 41900 0
233 20250214 152500 14277978900 41900 41900 41900 41900 0
234 20250214 152400 14277978900 41900 41900 41900 41900 0
235 20250214 152300 14277978900 41900 41900 41900 41900 0
236 20250214 152200 14277978900 41900 41900 41900 41900 0
237 20250214 152100 14277978900 41900 41900 41900 41900 0
238 20250214 152000 14277978900 41900 41900 41900 41900 0
239 20250214 151900 14277978900 41900 41850 41900 41850 1961
240 20250214 151800 14195869800 41900 41900 41900 41850 2636
241 20250214 151700 14085498150 41900 41900 41900 41850 608
242 20250214 151600 14060040300 41850 41900 41900 41850 875
243 20250214 151500 14023406800 41900 41850 41900 41850 86
244 20250214 151400 14019804150 41850 41900 41900 41850 1264
245 20250214 151300 13966905000 41900 41850 41900 41850 863
246 20250214 151200 13930756050 41900 41900 41900 41850 1032
247 20250214 151100 13887555850 41900 41850 41900 41850 2266
248 20250214 151000 13792722950 41900 41850 41900 41850 323
249 20250214 150900 13779199350 41900 41900 41900 41850 647
250 20250214 150800 13752090600 41900 41850 41900 41850 590
251 20250214 150700 13727381100 41850 41900 41900 41850 418
252 20250214 150600 13709877650 41900 41950 41950 41850 421
253 20250214 150500 13692238100 41900 41900 41950 41900 358
254 20250214 150400 13677237800 41900 41900 41950 41900 306
255 20250214 150300 13664415200 41950 41900 41950 41900 349
256 20250214 150200 13649787250 41900 41900 41900 41850 75
257 20250214 150100 13646648200 41850 41850 41900 41850 895
258 20250214 150000 13609177000 41900 41900 41900 41850 321
259 20250214 145900 13595727750 41900 41850 41900 41850 76
260 20250214 145800 13592544350 41900 41950 41950 41850 682
261 20250214 145700 13563975700 41900 41900 41900 41900 378
262 20250214 145600 13548137500 41900 41950 41950 41900 106
263 20250214 145500 13543695600 41900 41900 41900 41900 313
264 20250214 145400 13530580900 41900 41950 41950 41850 650
265 20250214 145300 13503353800 41900 41900 41950 41900 154
266 20250214 145200 13496901100 41900 41850 41900 41850 149
267 20250214 145100 13490660000 41850 41900 41900 41850 170
268 20250214 145000 13483538100 41900 41900 41950 41900 619
269 20250214 144900 13457601950 41950 41900 41950 41900 854
270 20250214 144800 13421809200 41900 41900 41900 41850 774
271 20250214 144700 13389387200 41850 41900 41900 41850 187
272 20250214 144600 13381560300 41900 41900 41900 41850 122
273 20250214 144500 13376448750 41900 41900 41900 41850 118
274 20250214 144400 13371505850 41900 41900 41900 41850 129
275 20250214 144300 13366104500 41850 41900 41900 41850 578
276 20250214 144200 13341899950 41850 41900 41900 41850 1191
277 20250214 144100 13292027100 41850 41900 41900 41850 213
278 20250214 144000 13283102950 41900 41850 41900 41850 617
279 20250214 143900 13257279500 41900 41850 41900 41850 246
280 20250214 143800 13246982650 41850 41900 41900 41850 56
281 20250214 143700 13244636300 41850 41850 41900 41850 70
282 20250214 143600 13241705200 41850 41900 41900 41850 281
283 20250214 143500 13229945050 41900 41900 41900 41850 118
284 20250214 143400 13225003850 41850 41900 41900 41850 589
285 20250214 143300 13200351450 41900 41850 41900 41850 57
286 20250214 143200 13197965650 41900 41900 41900 41900 77
287 20250214 143100 13194739350 41900 41900 41950 41850 1210
288 20250214 143000 13144090250 41950 41900 41950 41850 1534
289 20250214 142900 13079790600 41850 41900 41900 41850 5
290 20250214 142800 13079581250 41850 41900 41900 41850 344
291 20250214 142700 13065175450 41900 41900 41900 41900 56
292 20250214 142600 13062829050 41900 41850 41900 41850 188
293 20250214 142500 13054953100 41900 41900 41900 41850 74
294 20250214 142400 13051852700 41900 41900 41900 41900 725
295 20250214 142300 13021475200 41900 41950 41950 41900 348
296 20250214 142200 13006893750 41950 41950 41950 41900 27
297 20250214 142100 13005762350 41950 41900 41950 41900 2275
298 20250214 142000 12910439250 41950 41900 41950 41900 27
299 20250214 141900 12909307100 41950 41950 41950 41900 234
300 20250214 141800 12899491200 41950 41950 41950 41950 12
301 20250214 141700 12898987800 41950 41950 41950 41950 106
302 20250214 141600 12894541100 41900 41900 41950 41900 853
303 20250214 141500 12858796900 41900 41900 41950 41900 149
304 20250214 141400 12852553150 41900 41950 41950 41900 150
305 20250214 141300 12846267900 41900 41900 41950 41900 323
306 20250214 141200 12832734050 41900 41900 41900 41900 217
307 20250214 141100 12823641750 41900 41950 41950 41900 81
308 20250214 141000 12820246850 42000 41900 42000 41900 555
309 20250214 140900 12796992050 41900 41950 42000 41850 2012
310 20250214 140800 12712754900 42000 41950 42000 41950 2083
311 20250214 140700 12625299250 41950 41950 41950 41950 6
312 20250214 140600 12625047550 41950 41900 41950 41900 98
313 20250214 140500 12620941300 41850 41950 41950 41850 434
314 20250214 140400 12602757050 41950 41950 41950 41950 5
315 20250214 140300 12602547300 42000 41900 42000 41900 4020
316 20250214 140200 12433926550 41950 41900 41950 41900 243
317 20250214 140100 12423741600 41950 41950 41950 41900 15
318 20250214 140000 12423112800 41900 41950 41950 41900 120
319 20250214 135900 12418083900 41950 42000 42000 41900 192
320 20250214 135800 12410026550 42000 42000 42000 41950 366
321 20250214 135700 12394672600 42000 41950 42000 41950 57
322 20250214 135600 12392281100 41950 41950 42000 41950 550
323 20250214 135500 12369206400 41950 42000 42000 41950 412
324 20250214 135400 12351922850 42000 42000 42000 41950 54
325 20250214 135300 12349654950 42000 42000 42000 42000 2
326 20250214 135200 12349570950 41950 42000 42000 41950 564
327 20250214 135100 12325910600 42000 42000 42000 41950 19
328 20250214 135000 12325112850 42000 41950 42000 41950 323
329 20250214 134900 12311562900 41950 41950 42000 41950 568
330 20250214 134800 12287735000 41950 41950 41950 41950 155
331 20250214 134700 12281232750 41950 42000 42000 41950 281
332 20250214 134600 12269444750 41950 41950 41950 41950 17
333 20250214 134500 12268731600 42000 42000 42000 41950 64
334 20250214 134400 12266044700 41950 41950 42000 41950 121
335 20250214 134300 12260968350 41950 42000 42000 41950 481
336 20250214 134200 12240790100 41950 41950 41950 41950 1435
337 20250214 134100 12180591850 41950 41900 41950 41900 43
338 20250214 134000 12178788650 41900 41950 41950 41900 332
339 20250214 133900 12164876750 41900 41950 41950 41900 43
340 20250214 133800 12163073650 41950 41950 41950 41900 96
341 20250214 133700 12159046750 41950 41950 41950 41900 199
342 20250214 133600 12150704150 41950 41900 41950 41900 140
343 20250214 133500 12144836850 41950 41950 41950 41900 371
344 20250214 133400 12129283450 41900 41900 41900 41900 249
345 20250214 133300 12118850350 41900 41900 41950 41900 119
346 20250214 133200 12113863950 41950 41950 41950 41950 35
347 20250214 133100 12112395700 41950 41950 41950 41950 62
348 20250214 133000 12109794800 41950 41900 41950 41900 467
349 20250214 132900 12090212050 41950 41950 41950 41900 421
350 20250214 132800 12072568200 41950 41950 41950 41950 57
351 20250214 132700 12070177050 41950 41950 41950 41950 43
352 20250214 132600 12068373200 41900 41950 41950 41900 33
353 20250214 132500 12066990350 41950 41900 41950 41900 69
354 20250214 132400 12064096350 41950 41900 41950 41900 627
355 20250214 132300 12037824350 41950 41900 41950 41900 557
356 20250214 132200 12014480350 41950 41950 41950 41900 125
357 20250214 132100 12009240900 41950 41950 41950 41900 151
358 20250214 132000 12002910850 41950 41950 41950 41900 204
359 20250214 131900 11994356700 41900 41950 41950 41900 445
360 20250214 131800 11975707050 41950 41950 41950 41900 348
361 20250214 131700 11961112900 41900 41900 41950 41900 317
362 20250214 131600 11947830250 41900 41950 42000 41900 3110
363 20250214 131500 11817369650 41950 41950 42000 41950 1170
364 20250214 131400 11768288050 41950 41950 42000 41950 624
365 20250214 131300 11742110700 42000 42000 42000 41950 298
366 20250214 131200 11729606800 42000 41950 42000 41950 65
367 20250214 131100 11726878300 41950 41950 42000 41950 247
368 20250214 131000 11716514500 41950 41950 41950 41950 572
369 20250214 130900 11692519100 41950 41950 42000 41950 199
370 20250214 130800 11684171000 41950 42000 42000 41950 79
371 20250214 130700 11680854900 42000 42000 42000 42000 139
372 20250214 130600 11675016900 42000 42000 42000 42000 61
373 20250214 130500 11672454900 41950 41950 42000 41950 69
374 20250214 130400 11669559200 41950 42000 42000 41950 304
375 20250214 130300 11656799050 42000 42000 42000 42000 14
376 20250214 130200 11656211050 42000 42000 42000 41950 16
377 20250214 130100 11655539400 42000 42000 42000 41950 618
378 20250214 130000 11629613800 42000 42000 42000 41950 577
379 20250214 125900 11605382850 42000 42000 42000 41950 910
380 20250214 125800 11567180350 42000 41950 42000 41950 113
381 20250214 125700 11562438650 41950 42000 42000 41950 1137
382 20250214 125600 11514730800 42000 42000 42000 41950 322
383 20250214 125500 11501207550 42000 42000 42000 42000 187
384 20250214 125400 11493353550 42000 42000 42000 41950 291
385 20250214 125300 11481143450 41950 41950 42000 41950 1200
386 20250214 125200 11430783400 41950 41950 42000 41950 593
387 20250214 125100 11405892900 42000 41950 42000 41950 18
388 20250214 125000 11405136950 42000 42000 42000 41950 33
389 20250214 124900 11403751300 41950 42000 42000 41950 266
390 20250214 124800 11392591800 42000 42050 42050 41950 76
391 20250214 124700 11389397100 42050 42000 42050 41900 4688
392 20250214 124600 11192670550 42050 42050 42050 42000 617
393 20250214 124500 11166739200 42050 42050 42050 42050 54
394 20250214 124400 11164468500 42050 42100 42100 42050 439
395 20250214 124300 11145992000 42100 42100 42100 42050 15
396 20250214 124200 11145361000 42100 42050 42100 42050 6
397 20250214 124100 11145108600 42050 42050 42050 42050 71
398 20250214 124000 11142123050 42100 42100 42100 42050 2739
399 20250214 123900 11026812650 42100 42050 42100 42050 329
400 20250214 123800 11012977650 42050 42000 42050 42000 3490
401 20250214 123700 10866234450 42000 42050 42050 42000 389
402 20250214 123600 10849896000 42050 42050 42050 42000 102
403 20250214 123500 10845607200 42050 42050 42050 42000 46
404 20250214 123400 10843673000 42050 42000 42050 42000 60
405 20250214 123300 10841152800 42000 42000 42050 42000 153
406 20250214 123200 10834726350 42000 42000 42050 42000 233
407 20250214 123100 10824940300 42000 42000 42050 42000 385
408 20250214 123000 10808769950 42050 42050 42050 42050 6
409 20250214 122900 10808517650 42050 42000 42050 42000 134
410 20250214 122800 10802888650 42050 42000 42050 42000 126
411 20250214 122700 10797592250 42050 42000 42050 42000 116
412 20250214 122600 10792719600 42000 42050 42050 42000 85
413 20250214 122500 10789147350 42000 42050 42050 42000 97
414 20250214 122400 10785073100 42000 42050 42050 42000 380
415 20250214 122300 10769109550 42000 42000 42050 42000 121
416 20250214 122200 10764027000 42050 42050 42050 42000 13
417 20250214 122100 10763480600 42000 42000 42050 42000 243
418 20250214 122000 10753272250 42000 42050 42050 42000 477
419 20250214 121900 10733238100 42050 42000 42050 42000 567
420 20250214 121800 10709423850 42000 42000 42000 42000 678
421 20250214 121700 10680947850 42000 42050 42050 42000 28
422 20250214 121600 10679771150 42050 42000 42050 42000 855
423 20250214 121500 10643848300 42000 42000 42000 42000 301
424 20250214 121400 10631206300 42000 42050 42050 42000 230
425 20250214 121300 10621543350 42050 42050 42050 42000 101
426 20250214 121200 10617296800 42050 42000 42050 42000 41
427 20250214 121100 10615573750 42000 42050 42050 42000 64
428 20250214 121000 10612883350 42000 42050 42100 42000 436
429 20250214 120900 10594552550 42100 42050 42100 42050 63
430 20250214 120800 10591902300 42050 42000 42050 42000 172
431 20250214 120700 10584670100 42050 42050 42050 42050 76
432 20250214 120600 10581474300 42000 42000 42000 42000 140
433 20250214 120500 10575594300 42050 42100 42100 42000 301
434 20250214 120400 10562945800 42100 42050 42100 42050 525
435 20250214 120300 10540867950 42000 41950 42000 41950 2527
436 20250214 120200 10434734700 41950 41950 41950 41950 4
437 20250214 120100 10434566900 42000 42000 42000 41950 211
438 20250214 120000 10425712950 42000 41950 42000 41950 192
439 20250214 115900 10417655450 41950 41900 41950 41900 328
440 20250214 115800 10403909450 41900 41950 41950 41900 28
441 20250214 115700 10402735750 41950 41950 41950 41900 37
442 20250214 115600 10401184150 41950 41950 42000 41900 245
443 20250214 115500 10390907850 42000 41950 42000 41950 80
444 20250214 115400 10387551150 42000 41950 42000 41950 55
445 20250214 115300 10385243750 41950 41950 41950 41900 582
446 20250214 115200 10360829400 41950 41900 41950 41900 66
447 20250214 115100 10358063950 41900 41900 41900 41850 901
448 20250214 115000 10320314000 41900 41850 41900 41850 139
449 20250214 114900 10314492200 41850 41900 41900 41850 212
450 20250214 114800 10305609950 41900 41900 41900 41850 314
451 20250214 114700 10292455200 41900 41850 41900 41850 233
452 20250214 114600 10282703650 41900 41900 41900 41850 375
453 20250214 114500 10266993850 41900 41850 41900 41850 171
454 20250214 114400 10259830750 41850 41900 41900 41850 669
455 20250214 114300 10231803150 41900 41900 41900 41850 491
456 20250214 114200 10211234250 41900 41900 41900 41850 312
457 20250214 114100 10198169250 41900 41900 41900 41850 283
458 20250214 114000 10186318100 41900 41900 41950 41900 594
459 20250214 113900 10161429250 41900 41850 41900 41850 334
460 20250214 113800 10147439050 41850 41900 41900 41850 370
461 20250214 113700 10131937550 41850 41900 41900 41850 887
462 20250214 113600 10094814300 41850 41900 41900 41850 517
463 20250214 113500 10073172200 41900 41850 41900 41850 683
464 20250214 113400 10044582250 41850 41900 41900 41850 114
465 20250214 113300 10039807200 41900 41850 41900 41850 76
466 20250214 113200 10036624400 41900 41900 41900 41850 342
467 20250214 113100 10022294650 41900 41850 41900 41850 176
468 20250214 113000 10014924400 41850 41900 41950 41850 1583
469 20250214 112900 9948600950 41900 41950 41950 41900 671
470 20250214 112800 9920485900 41900 41950 41950 41900 1737
471 20250214 112700 9847703250 41900 41900 41950 41900 490
472 20250214 112600 9827170950 41950 41950 41950 41900 1273
473 20250214 112500 9773810950 41950 42000 42000 41950 94
474 20250214 112400 9769866600 41950 42000 42000 41950 192
475 20250214 112300 9761812150 42000 41950 42000 41950 281
476 20250214 112200 9750021000 41950 42000 42000 41950 73
477 20250214 112100 9746958150 41950 41950 41950 41900 551
478 20250214 112000 9723848150 41950 41900 41950 41900 94
479 20250214 111900 9719909350 41950 41900 41950 41900 12
480 20250214 111800 9719406500 41900 41950 41950 41900 95
481 20250214 111700 9715421300 41950 41950 41950 41900 95
482 20250214 111600 9711436700 41950 41950 41950 41900 82
483 20250214 111500 9707997350 41950 41950 41950 41900 773
484 20250214 111400 9675570100 41950 41950 41950 41900 292
485 20250214 111300 9663321500 41900 41950 41950 41900 758
486 20250214 111200 9631541400 41900 41950 41950 41900 252
487 20250214 111100 9620981650 41950 41900 41950 41900 225
488 20250214 111000 9611547750 41900 41900 41950 41900 986
489 20250214 110900 9570234300 41900 41950 41950 41900 164
490 20250214 110800 9563360850 41900 41900 41900 41900 210
491 20250214 110700 9554561850 41900 41900 41950 41900 831
492 20250214 110600 9519742550 41900 41950 41950 41900 807
493 20250214 110500 9485919200 41900 41900 41950 41900 275
494 20250214 110400 9474390450 41900 41900 41950 41900 268
495 20250214 110300 9463160800 41900 41950 41950 41900 430
496 20250214 110200 9445143600 41950 41900 41950 41900 155
497 20250214 110100 9438643050 41900 41900 41950 41900 247
498 20250214 110000 9428292350 41950 41950 41950 41900 103
499 20250214 105900 9423973200 41900 41900 41950 41900 380
500 20250214 105800 9408050350 41900 41900 41950 41900 228
501 20250214 105700 9398496550 41900 41900 41950 41900 195
502 20250214 105600 9390324150 41900 41950 41950 41900 169
503 20250214 105500 9383235100 41950 41900 41950 41900 502
504 20250214 105400 9362199350 41900 41900 41950 41900 135
505 20250214 105300 9356537650 41950 41900 41950 41900 21
506 20250214 105200 9355656750 41900 41950 41950 41900 218
507 20250214 105100 9346521050 41950 41900 41950 41900 241
508 20250214 105000 9336411650 41900 41900 41950 41900 358
509 20250214 104900 9321402500 41950 41950 41950 41900 218
510 20250214 104800 9312262750 41900 41850 41900 41850 1159
511 20250214 104700 9263701850 41850 41850 41900 41850 714
512 20250214 104600 9233813550 41900 41850 41900 41850 159
513 20250214 104500 9227158850 41900 41850 41900 41850 453
514 20250214 104400 9208200650 41850 41850 41900 41850 2108
515 20250214 104300 9119980350 41850 41900 41900 41850 292
516 20250214 104200 9107749150 41900 41850 41900 41850 866
517 20250214 104100 9071505750 41900 41900 41950 41900 532
518 20250214 104000 9049213950 41900 41900 41900 41900 668
519 20250214 103900 9021224750 41900 41900 41900 41900 192
520 20250214 103800 9013179950 41900 41900 41900 41850 1236
521 20250214 103700 8961394850 41900 41950 41950 41900 112
522 20250214 103600 8956701500 41900 41950 41950 41900 220
523 20250214 103500 8947480550 41950 41900 41950 41900 277
524 20250214 103400 8935873900 41900 41900 41950 41900 138
525 20250214 103300 8930091400 41950 41900 41950 41900 800
526 20250214 103200 8896570200 41900 41950 42000 41900 907
527 20250214 103100 8858524050 41950 41850 41950 41850 1638
528 20250214 103000 8789915300 41900 41900 41900 41850 1308
529 20250214 102900 8735148950 41900 41900 41900 41850 797
530 20250214 102800 8701790750 41900 41900 41900 41850 303
531 20250214 102700 8689097750 41900 41950 41950 41900 1013
532 20250214 102600 8646645150 41950 41900 41950 41900 820
533 20250214 102500 8612282800 41950 41950 41950 41900 315
534 20250214 102400 8599070000 41950 42000 42000 41900 699
535 20250214 102300 8569739650 42000 42000 42000 41900 467
536 20250214 102200 8550149100 41950 41950 41950 41950 333
537 20250214 102100 8536179750 41950 41950 42000 41950 269
538 20250214 102000 8524894650 41900 41900 42000 41900 113
539 20250214 101900 8520157950 41900 41900 41950 41900 440
540 20250214 101800 8501719300 41950 41950 41950 41900 1270
541 20250214 101700 8448445350 41950 41950 42000 41900 1816
542 20250214 101600 8372323300 41950 41950 42000 41950 69
543 20250214 101500 8369427950 41950 42000 42000 41950 123
544 20250214 101400 8364264750 42000 41950 42000 41950 920
545 20250214 101300 8325637550 41950 42000 42000 41950 454
546 20250214 101200 8306585550 42000 41900 42000 41900 510
547 20250214 101100 8285211150 41900 41900 42000 41850 3613
548 20250214 101000 8133651000 41900 41950 41950 41850 1130
549 20250214 100900 8086283800 41900 41950 41950 41900 1771
550 20250214 100800 8012055400 41950 41900 41950 41900 1602
551 20250214 100700 7944910850 41900 41900 41900 41850 479
552 20250214 100600 7924848000 41900 41900 41900 41900 613
553 20250214 100500 7899163300 41900 41900 41900 41900 866
554 20250214 100400 7862877900 41900 41950 41950 41900 1087
555 20250214 100300 7817331400 41900 41950 41950 41900 663
556 20250214 100200 7789542350 41950 41950 41950 41900 771
557 20250214 100100 7757231750 41950 41900 42000 41900 765
558 20250214 100000 7725142500 41950 41950 42000 41900 816
559 20250214 095900 7690950150 41950 41850 41950 41850 4069
560 20250214 095800 7520506500 41900 41900 41900 41850 1164
561 20250214 095700 7471735400 41900 41900 41950 41900 1984
562 20250214 095600 7388605750 41900 42000 42000 41900 2284
563 20250214 095500 7292807800 41950 42000 42050 41950 5878
564 20250214 095400 7045969150 42000 42000 42050 42000 1130
565 20250214 095300 6998505300 42050 42000 42050 42000 1235
566 20250214 095200 6946634550 42050 42050 42100 42050 1686
567 20250214 095100 6875737650 42050 42100 42100 42050 411
568 20250214 095000 6858448750 42100 42100 42100 42050 1353
569 20250214 094900 6801546500 42100 42100 42100 42050 133
570 20250214 094800 6795948800 42100 42100 42150 42050 512
571 20250214 094700 6774395650 42100 42100 42150 42050 747
572 20250214 094600 6742956900 42150 42100 42150 42050 1055
573 20250214 094500 6698549800 42050 42100 42100 42050 1230
574 20250214 094400 6646824300 42100 42050 42100 42050 635
575 20250214 094300 6620101900 42050 42100 42150 42050 1257
576 20250214 094200 6567186000 42150 42150 42150 42100 1155
577 20250214 094100 6518553600 42150 42150 42150 42100 196
578 20250214 094000 6510295850 42150 42100 42150 42100 325
579 20250214 093900 6496600650 42100 42150 42150 42100 1101
580 20250214 093800 6450210150 42100 42100 42150 42100 789
581 20250214 093700 6416986150 42100 42050 42100 42050 3778
582 20250214 093600 6257971000 42050 42050 42100 42050 314
583 20250214 093500 6244765450 42100 42050 42100 42050 3618
584 20250214 093400 6092624650 42050 42100 42200 42050 1826
585 20250214 093300 6015688550 42100 42200 42200 42100 1518
586 20250214 093200 5951768100 42150 42150 42200 42150 622
587 20250214 093100 5925546600 42150 42100 42150 42100 2267
588 20250214 093000 5830065200 42100 42200 42200 42100 2054
589 20250214 092900 5743488450 42200 42200 42250 42150 2740
590 20250214 092800 5627861950 42250 42200 42250 42200 1455
591 20250214 092700 5566414700 42250 42400 42400 42200 3417
592 20250214 092600 5421938600 42400 42350 42400 42350 505
593 20250214 092500 5400548650 42350 42450 42450 42300 2167
594 20250214 092400 5308790600 42400 42350 42450 42300 1987
595 20250214 092300 5224551700 42300 42350 42350 42300 1437
596 20250214 092200 5163741850 42350 42300 42350 42300 817
597 20250214 092100 5129163850 42300 42250 42400 42250 2610
598 20250214 092000 5018709250 42250 42250 42300 42250 557
599 20250214 091900 4995169250 42300 42350 42350 42250 283
600 20250214 091800 4983200750 42350 42150 42350 42100 1505
601 20250214 091700 4919706650 42100 42050 42150 42050 2026
602 20250214 091600 4834430350 42100 42150 42200 42050 7265
603 20250214 091500 4528522550 42150 42200 42250 42150 1825
604 20250214 091400 4451550350 42200 42250 42350 42150 4311
605 20250214 091300 4269428350 42250 42200 42300 42150 1884
606 20250214 091200 4189851050 42200 42100 42200 42100 1726
607 20250214 091100 4117046800 42100 42000 42100 41950 4232
608 20250214 091000 3939261550 42050 41850 42050 41850 4002
609 20250214 090900 3771310000 41850 41750 41900 41700 11233
610 20250214 090800 3301958200 41800 42050 42050 41750 12934
611 20250214 090700 2759889400 42050 42300 42300 42000 8931
612 20250214 090600 2383610850 42300 42300 42400 42250 7102
613 20250214 090500 2083147300 42300 42400 42400 42200 7904
614 20250214 090400 1749050850 42350 42800 42800 42300 8176
615 20250214 090300 1400871900 42800 42900 42950 42750 11099
616 20250214 090200 925298150 42950 43000 43050 42900 5120
617 20250214 090100 705386550 43050 43100 43200 43000 6229
618 20250214 090000 437035950 43100 43650 43650 43050 9894