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

657
078930/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,195500,8638003200,39900,39900,39900,39900,9952
20250214,195400,8638003200,39900,39900,39900,39900,0
20250214,195300,8638003200,39900,39900,39900,39900,0
20250214,195200,8638003200,39900,39900,39900,39900,0
20250214,195100,8638003200,39900,39900,39900,39900,0
20250214,195000,8638003200,39900,39900,39900,39900,0
20250214,194900,8638003200,39900,39900,39900,39900,0
20250214,194800,8638003200,39900,39900,39900,39900,0
20250214,194700,8638003200,39900,39900,39900,39900,0
20250214,194600,8638003200,39900,39900,39900,39900,0
20250214,194500,8638003200,39900,39900,39900,39900,0
20250214,194400,8638003200,39900,39900,39900,39900,0
20250214,194300,8638003200,39900,39900,39900,39900,0
20250214,194200,8638003200,39900,39900,39900,39900,0
20250214,194100,8638003200,39900,39900,39900,39900,0
20250214,194000,8638003200,39900,39900,39900,39900,0
20250214,193900,8638003200,39900,39900,39900,39900,0
20250214,193800,8638003200,39900,39900,39900,39900,0
20250214,193700,8638003200,39900,39900,39900,39900,0
20250214,193600,8638003200,39900,39900,39900,39900,0
20250214,193500,8638003200,39900,39900,39900,39900,0
20250214,193400,8638003200,39900,39900,39900,39900,0
20250214,193300,8638003200,39900,39900,39900,39900,0
20250214,193200,8638003200,39900,39900,39900,39900,0
20250214,193100,8638003200,39900,39900,39900,39900,0
20250214,193000,8638003200,39900,39900,39900,39900,0
20250214,192900,8638003200,39900,39900,39900,39900,0
20250214,192800,8638003200,39900,39900,39900,39900,0
20250214,192700,8638003200,39900,39900,39900,39900,0
20250214,192600,8638003200,39900,39900,39900,39900,0
20250214,192500,8638003200,39900,39900,39900,39900,9952
20250214,192400,8638003200,39900,39900,39900,39900,0
20250214,192300,8638003200,39900,39900,39900,39900,0
20250214,192200,8638003200,39900,39900,39900,39900,0
20250214,192100,8638003200,39900,39900,39900,39900,0
20250214,192000,8638003200,39900,39900,39900,39900,0
20250214,191900,8638003200,39900,39900,39900,39900,0
20250214,191800,8638003200,39900,39900,39900,39900,0
20250214,191700,8638003200,39900,39900,39900,39900,0
20250214,191600,8638003200,39900,39900,39900,39900,0
20250214,191500,8638003200,39900,39900,39900,39900,0
20250214,191400,8638003200,39900,39900,39900,39900,0
20250214,191300,8638003200,39900,39900,39900,39900,0
20250214,191200,8638003200,39900,39900,39900,39900,0
20250214,191100,8638003200,39900,39900,39900,39900,0
20250214,191000,8638003200,39900,39900,39900,39900,0
20250214,190900,8638003200,39900,39900,39900,39900,0
20250214,190800,8638003200,39900,39900,39900,39900,0
20250214,190700,8638003200,39900,39900,39900,39900,0
20250214,190600,8638003200,39900,39900,39900,39900,0
20250214,190500,8638003200,39900,39900,39900,39900,0
20250214,190400,8638003200,39900,39900,39900,39900,0
20250214,190300,8638003200,39900,39900,39900,39900,0
20250214,190200,8638003200,39900,39900,39900,39900,0
20250214,190100,8638003200,39900,39900,39900,39900,0
20250214,190000,8638003200,39900,39900,39900,39900,0
20250214,185900,8638003200,39900,39900,39900,39900,0
20250214,185800,8638003200,39900,39900,39900,39900,0
20250214,185700,8638003200,39900,39900,39900,39900,0
20250214,185600,8638003200,39900,39900,39900,39900,0
20250214,185500,8638003200,39900,39900,39900,39900,9952
20250214,185400,8638003200,39900,39900,39900,39900,0
20250214,185300,8638003200,39900,39900,39900,39900,0
20250214,185200,8638003200,39900,39900,39900,39900,0
20250214,185100,8638003200,39900,39900,39900,39900,0
20250214,185000,8638003200,39900,39900,39900,39900,0
20250214,184900,8638003200,39900,39900,39900,39900,0
20250214,184800,8638003200,39900,39900,39900,39900,0
20250214,184700,8638003200,39900,39900,39900,39900,0
20250214,184600,8638003200,39900,39900,39900,39900,0
20250214,184500,8638003200,39900,39900,39900,39900,0
20250214,184400,8638003200,39900,39900,39900,39900,0
20250214,184300,8638003200,39900,39900,39900,39900,0
20250214,184200,8638003200,39900,39900,39900,39900,0
20250214,184100,8638003200,39900,39900,39900,39900,0
20250214,184000,8638003200,39900,39900,39900,39900,0
20250214,183900,8638003200,39900,39900,39900,39900,0
20250214,183800,8638003200,39900,39900,39900,39900,0
20250214,183700,8638003200,39900,39900,39900,39900,0
20250214,183600,8638003200,39900,39900,39900,39900,0
20250214,183500,8638003200,39900,39900,39900,39900,0
20250214,183400,8638003200,39900,39900,39900,39900,0
20250214,183300,8638003200,39900,39900,39900,39900,0
20250214,183200,8638003200,39900,39900,39900,39900,0
20250214,183100,8638003200,39900,39900,39900,39900,0
20250214,183000,8638003200,39900,39900,39900,39900,0
20250214,182900,8638003200,39900,39900,39900,39900,0
20250214,182800,8638003200,39900,39900,39900,39900,0
20250214,182700,8638003200,39900,39900,39900,39900,0
20250214,182600,8638003200,39900,39900,39900,39900,0
20250214,182500,8638003200,39900,39900,39900,39900,9952
20250214,182400,8638003200,39900,39900,39900,39900,0
20250214,182300,8638003200,39900,39900,39900,39900,0
20250214,182200,8638003200,39900,39900,39900,39900,0
20250214,182100,8638003200,39900,39900,39900,39900,0
20250214,182000,8638003200,39900,39900,39900,39900,0
20250214,181900,8638003200,39900,39900,39900,39900,0
20250214,181800,8638003200,39900,39900,39900,39900,0
20250214,181700,8638003200,39900,39900,39900,39900,0
20250214,181600,8638003200,39900,39900,39900,39900,0
20250214,181500,8638003200,39900,39900,39900,39900,0
20250214,181400,8638003200,39900,39900,39900,39900,0
20250214,181300,8638003200,39900,39900,39900,39900,0
20250214,181200,8638003200,39900,39900,39900,39900,0
20250214,181100,8638003200,39900,39900,39900,39900,0
20250214,181000,8638003200,39900,39900,39900,39900,0
20250214,180900,8638003200,39900,39900,39900,39900,0
20250214,180800,8638003200,39900,39900,39900,39900,0
20250214,180700,8638003200,39900,39900,39900,39900,0
20250214,180600,8638003200,39900,39900,39900,39900,0
20250214,180500,8638003200,39900,39900,39900,39900,0
20250214,180400,8638003200,39900,39900,39900,39900,0
20250214,180300,8638003200,39900,39900,39900,39900,0
20250214,180200,8638003200,39900,39900,39900,39900,0
20250214,180100,8638003200,39900,39900,39900,39900,0
20250214,180000,8638003200,39900,39900,39900,39900,0
20250214,175900,8638003200,39900,39900,39900,39900,0
20250214,175800,8638003200,39900,39900,39900,39900,0
20250214,175700,8638003200,39900,39900,39900,39900,0
20250214,175600,8638003200,39900,39900,39900,39900,0
20250214,175500,8638003200,39900,39900,39900,39900,9952
20250214,175400,8638003200,39900,39900,39900,39900,0
20250214,175300,8638003200,39900,39900,39900,39900,0
20250214,175200,8638003200,39900,39900,39900,39900,0
20250214,175100,8638003200,39900,39900,39900,39900,0
20250214,175000,8638003200,39900,39900,39900,39900,0
20250214,174900,8638003200,39900,39900,39900,39900,0
20250214,174800,8638003200,39900,39900,39900,39900,0
20250214,174700,8638003200,39900,39900,39900,39900,0
20250214,174600,8638003200,39900,39900,39900,39900,0
20250214,174500,8638003200,39900,39900,39900,39900,0
20250214,174400,8638003200,39900,39900,39900,39900,0
20250214,174300,8638003200,39900,39900,39900,39900,0
20250214,174200,8638003200,39900,39900,39900,39900,0
20250214,174100,8638003200,39900,39900,39900,39900,0
20250214,174000,8638003200,39900,39900,39900,39900,0
20250214,173900,8638003200,39900,39900,39900,39900,0
20250214,173800,8638003200,39900,39900,39900,39900,0
20250214,173700,8638003200,39900,39900,39900,39900,0
20250214,173600,8638003200,39900,39900,39900,39900,0
20250214,173500,8638003200,39900,39900,39900,39900,0
20250214,173400,8638003200,39900,39900,39900,39900,0
20250214,173300,8638003200,39900,39900,39900,39900,0
20250214,173200,8638003200,39900,39900,39900,39900,0
20250214,173100,8638003200,39900,39900,39900,39900,0
20250214,173000,8638003200,39900,39900,39900,39900,0
20250214,172900,8638003200,39900,39900,39900,39900,0
20250214,172800,8638003200,39900,39900,39900,39900,0
20250214,172700,8638003200,39900,39900,39900,39900,0
20250214,172600,8638003200,39900,39900,39900,39900,0
20250214,172500,8638003200,39900,39900,39900,39900,9952
20250214,172400,8638003200,39900,39900,39900,39900,0
20250214,172300,8638003200,39900,39900,39900,39900,0
20250214,172200,8638003200,39900,39900,39900,39900,0
20250214,172100,8638003200,39900,39900,39900,39900,0
20250214,172000,8638003200,39900,39900,39900,39900,0
20250214,171900,8638003200,39900,39900,39900,39900,0
20250214,171800,8638003200,39900,39900,39900,39900,0
20250214,171700,8638003200,39900,39900,39900,39900,0
20250214,171600,8638003200,39900,39900,39900,39900,0
20250214,171500,8638003200,39900,39900,39900,39900,0
20250214,171400,8638003200,39900,39900,39900,39900,0
20250214,171300,8638003200,39900,39900,39900,39900,0
20250214,171200,8638003200,39900,39900,39900,39900,0
20250214,171100,8638003200,39900,39900,39900,39900,0
20250214,171000,8638003200,39900,39900,39900,39900,0
20250214,170900,8638003200,39900,39900,39900,39900,0
20250214,170800,8638003200,39900,39900,39900,39900,0
20250214,170700,8638003200,39900,39900,39900,39900,0
20250214,170600,8638003200,39900,39900,39900,39900,0
20250214,170500,8638003200,39900,39900,39900,39900,0
20250214,170400,8638003200,39900,39900,39900,39900,0
20250214,170300,8638003200,39900,39900,39900,39900,0
20250214,170200,8638003200,39900,39900,39900,39900,0
20250214,170100,8638003200,39900,39900,39900,39900,0
20250214,170000,8638003200,39900,39900,39900,39900,0
20250214,165900,8638003200,39900,39900,39900,39900,0
20250214,165800,8638003200,39900,39900,39900,39900,0
20250214,165700,8638003200,39900,39900,39900,39900,0
20250214,165600,8638003200,39900,39900,39900,39900,0
20250214,165500,8638003200,39900,39900,39900,39900,9952
20250214,165400,8638003200,39900,39900,39900,39900,0
20250214,165300,8638003200,39900,39900,39900,39900,0
20250214,165200,8638003200,39900,39900,39900,39900,0
20250214,165100,8638003200,39900,39900,39900,39900,0
20250214,165000,8638003200,39900,39900,39900,39900,0
20250214,164900,8638003200,39900,39900,39900,39900,0
20250214,164800,8638003200,39900,39900,39900,39900,0
20250214,164700,8638003200,39900,39900,39900,39900,0
20250214,164600,8638003200,39900,39900,39900,39900,0
20250214,164500,8638003200,39900,39900,39900,39900,0
20250214,164400,8638003200,39900,39900,39900,39900,0
20250214,164300,8638003200,39900,39900,39900,39900,0
20250214,164200,8638003200,39900,39900,39900,39900,0
20250214,164100,8638003200,39900,39900,39900,39900,0
20250214,164000,8638003200,39900,39900,39900,39900,0
20250214,163900,8638003200,39900,39900,39900,39900,0
20250214,163800,8638003200,39900,39900,39900,39900,0
20250214,163700,8638003200,39900,39900,39900,39900,0
20250214,163600,8638003200,39900,39900,39900,39900,0
20250214,163500,8638003200,39900,39900,39900,39900,0
20250214,163400,8638003200,39900,39900,39900,39900,0
20250214,163300,8638003200,39900,39900,39900,39900,0
20250214,163200,8638003200,39900,39900,39900,39900,0
20250214,163100,8638003200,39900,39900,39900,39900,0
20250214,163000,8638003200,39900,39900,39900,39900,0
20250214,162900,8638003200,39900,39900,39900,39900,0
20250214,162800,8638003200,39900,39900,39900,39900,0
20250214,162700,8638003200,39900,39900,39900,39900,0
20250214,162600,8638003200,39900,39900,39900,39900,0
20250214,162500,8638003200,39900,39900,39900,39900,9952
20250214,162400,8638003200,39900,39900,39900,39900,0
20250214,162300,8638003200,39900,39900,39900,39900,0
20250214,162200,8638003200,39900,39900,39900,39900,0
20250214,162100,8638003200,39900,39900,39900,39900,0
20250214,162000,8638003200,39900,39900,39900,39900,0
20250214,161900,8638003200,39900,39900,39900,39900,0
20250214,161800,8638003200,39900,39900,39900,39900,0
20250214,161700,8638003200,39900,39900,39900,39900,0
20250214,161600,8638003200,39900,39900,39900,39900,0
20250214,161500,8638003200,39900,39900,39900,39900,0
20250214,161400,8638003200,39900,39900,39900,39900,0
20250214,161300,8638003200,39900,39900,39900,39900,0
20250214,161200,8638003200,39900,39900,39900,39900,0
20250214,161100,8638003200,39900,39900,39900,39900,0
20250214,161000,8638003200,39900,39900,39900,39900,0
20250214,160900,8638003200,39900,39900,39900,39900,0
20250214,160800,8638003200,39900,39900,39900,39900,0
20250214,160700,8638003200,39900,39900,39900,39900,0
20250214,160600,8638003200,39900,39900,39900,39900,0
20250214,160500,8638003200,39900,39900,39900,39900,0
20250214,160400,8638003200,39900,39900,39900,39900,0
20250214,160300,8638003200,39900,39900,39900,39900,0
20250214,160200,8638003200,39900,39900,39900,39900,0
20250214,160100,8638003200,39900,39900,39900,39900,0
20250214,160000,8638003200,39900,39900,39900,39900,0
20250214,155900,8638003200,39900,39900,39900,39900,0
20250214,155800,8638003200,39900,39900,39900,39900,0
20250214,155700,8638003200,39900,39900,39900,39900,0
20250214,155600,8638003200,39900,39900,39900,39900,0
20250214,155500,8638003200,39900,39900,39900,39900,9952
20250214,155400,8638003200,39900,39900,39900,39900,0
20250214,155300,8638003200,39900,39900,39900,39900,0
20250214,155200,8638003200,39900,39900,39900,39900,0
20250214,155100,8638003200,39900,39900,39900,39900,0
20250214,155000,8638003200,39900,39900,39900,39900,0
20250214,154900,8638003200,39900,39900,39900,39900,0
20250214,154800,8638003200,39900,39900,39900,39900,0
20250214,154700,8638003200,39900,39900,39900,39900,0
20250214,154600,8638003200,39900,39900,39900,39900,0
20250214,154500,8638003200,39900,39900,39900,39900,0
20250214,154400,8638003200,39900,39900,39900,39900,0
20250214,154300,8638003200,39900,39900,39900,39900,0
20250214,154200,8638003200,39900,39900,39900,39900,0
20250214,154100,8638003200,39900,39900,39900,39900,0
20250214,154000,8638003200,39900,39900,39900,39900,0
20250214,153900,8638003200,39900,39900,39900,39900,0
20250214,153800,8638003200,39900,39900,39900,39900,0
20250214,153700,8638003200,39900,39900,39900,39900,0
20250214,153600,8638003200,39900,39900,39900,39900,0
20250214,153500,8638003200,39900,39900,39900,39900,0
20250214,153400,8638003200,39900,39900,39900,39900,0
20250214,153300,8638003200,39900,39900,39900,39900,0
20250214,153200,8638003200,39900,39900,39900,39900,0
20250214,153100,8638003200,39900,39900,39900,39900,0
20250214,153000,8638003200,39900,39900,39900,39900,9952
20250214,152900,8240918400,39900,39900,39900,39900,0
20250214,152800,8240918400,39900,39900,39900,39900,0
20250214,152700,8240918400,39900,39900,39900,39900,0
20250214,152600,8240918400,39900,39900,39900,39900,0
20250214,152500,8240918400,39900,39900,39900,39900,0
20250214,152400,8240918400,39900,39900,39900,39900,0
20250214,152300,8240918400,39900,39900,39900,39900,0
20250214,152200,8240918400,39900,39900,39900,39900,0
20250214,152100,8240918400,39900,39900,39900,39900,0
20250214,152000,8240918400,39900,39900,39900,39900,0
20250214,151900,8240918400,39900,39900,39950,39900,864
20250214,151800,8206424600,39900,39900,39950,39900,271
20250214,151700,8195603400,39900,39900,39950,39900,495
20250214,151600,8175831200,39950,39900,39950,39900,662
20250214,151500,8149391350,39900,39900,39950,39900,438
20250214,151400,8131901000,39900,39900,39950,39900,306
20250214,151300,8119684800,39950,39900,39950,39900,986
20250214,151200,8080328950,39900,39900,39950,39900,327
20250214,151100,8067273100,39900,39950,39950,39900,1013
20250214,151000,8026831350,39900,39950,39950,39900,698
20250214,150900,7998954600,39900,39950,39950,39900,611
20250214,150800,7974548100,39950,39900,39950,39900,551
20250214,150700,7952537350,39900,39850,39950,39850,683
20250214,150600,7925263200,39950,39900,39950,39850,629
20250214,150500,7900167300,39900,39900,39950,39850,593
20250214,150400,7876504600,39850,39850,39900,39850,313
20250214,150300,7864017450,39900,39900,39900,39850,536
20250214,150200,7842632150,39950,39900,39950,39850,1085
20250214,150100,7799332200,39900,39900,39900,39850,428
20250214,150000,7782255950,39850,39850,39900,39850,473
20250214,145900,7763385300,39900,39900,39900,39850,426
20250214,145800,7746390500,39850,39850,39900,39800,1478
20250214,145700,7687495600,39850,39900,39900,39850,1061
20250214,145600,7645190800,39850,39850,39900,39850,603
20250214,145500,7621141250,39900,39850,39900,39850,548
20250214,145400,7599284300,39850,39850,39900,39850,565
20250214,145300,7576753050,39900,39850,39900,39850,667
20250214,145200,7550148050,39900,39900,39900,39850,616
20250214,145100,7525579350,39850,39900,39900,39850,2669
20250214,145000,7419204100,39900,39850,39900,39850,568
20250214,144900,7396549250,39850,39900,39900,39850,702
20250214,144800,7368550600,39850,39850,39900,39850,744
20250214,144700,7338878250,39900,39900,39900,39850,616
20250214,144600,7314308900,39900,39850,39900,39850,448
20250214,144500,7296441900,39900,39850,39900,39850,667
20250214,144400,7269836750,39900,39850,39900,39850,411
20250214,144300,7253438900,39900,39900,39900,39850,850
20250214,144200,7219532150,39850,39850,39900,39850,327
20250214,144100,7206485950,39900,39850,39900,39850,414
20250214,144000,7189967700,39900,39900,39900,39850,600
20250214,143900,7166027900,39900,39900,39900,39850,407
20250214,143800,7149790150,39900,39900,39900,39850,408
20250214,143700,7133515950,39900,39900,39900,39850,601
20250214,143600,7109537100,39900,39900,39900,39850,269
20250214,143500,7098805000,39850,39850,39900,39800,548
20250214,143400,7076967050,39850,39800,39900,39800,496
20250214,143300,7057198950,39850,39850,39850,39800,428
20250214,143200,7040144200,39850,39800,39850,39800,322
20250214,143100,7027312800,39850,39850,39850,39800,387
20250214,143000,7011892100,39850,39850,39900,39800,487
20250214,142900,6992474150,39850,39900,39900,39850,551
20250214,142800,6970498550,39850,39850,39900,39800,248
20250214,142700,6960616700,39850,39850,39900,39800,550
20250214,142600,6938687950,39850,39850,39900,39850,266
20250214,142500,6928084100,39850,39900,39900,39800,356
20250214,142400,6913882450,39850,39900,39900,39800,829
20250214,142300,6880840100,39900,39900,39900,39850,489
20250214,142200,6861330050,39850,39850,39900,39850,354
20250214,142100,6847207500,39850,39900,39900,39850,484
20250214,142000,6827898750,39900,39850,39900,39850,591
20250214,141900,6804318250,39900,39900,39900,39850,312
20250214,141800,6791869650,39900,39850,39900,39850,656
20250214,141700,6765705150,39850,39900,39900,39850,1313
20250214,141600,6713362250,39900,39900,39900,39850,429
20250214,141500,6696245550,39850,39900,39900,39850,378
20250214,141400,6681165550,39900,39900,39900,39850,436
20250214,141300,6663771150,39850,39900,39900,39850,469
20250214,141200,6645063600,39900,39900,39900,39850,493
20250214,141100,6625395600,39850,39900,39900,39850,648
20250214,141000,6599540700,39900,39900,39900,39850,556
20250214,140900,6577358700,39850,39900,39900,39850,453
20250214,140800,6559286300,39900,39900,39900,39850,325
20250214,140700,6546319400,39900,39850,39900,39800,570
20250214,140600,6523584300,39900,39850,39900,39800,388
20250214,140500,6508107750,39850,39850,39900,39850,675
20250214,140400,6481190000,39850,39850,39900,39800,2061
20250214,140300,6399040400,39900,39850,39900,39850,690
20250214,140200,6371529650,39900,39900,39900,39850,439
20250214,140100,6354016800,39900,39900,39900,39850,488
20250214,140000,6334552250,39900,39900,39900,39850,458
20250214,135900,6316285200,39850,39800,39850,39800,3946
20250214,135800,6159038750,39850,39850,39850,39800,247
20250214,135700,6149196900,39800,39800,39850,39800,376
20250214,135600,6134226250,39800,39800,39850,39800,140
20250214,135500,6128648600,39850,39850,39850,39800,379
20250214,135400,6113549050,39800,39800,39850,39800,265
20250214,135300,6102996250,39800,39800,39850,39800,156
20250214,135200,6096781800,39800,39800,39850,39800,161
20250214,135100,6090368400,39850,39800,39850,39800,260
20250214,135000,6080009500,39800,39800,39850,39750,443
20250214,134900,6062374100,39800,39850,39850,39750,372
20250214,134800,6047550500,39750,39800,39850,39750,415
20250214,134700,6031036100,39850,39800,39850,39750,334
20250214,134600,6017735150,39800,39800,39850,39800,246
20250214,134500,6007938650,39800,39750,39800,39750,6037
20250214,134400,5767673150,39750,39750,39800,39750,548
20250214,134300,5745874450,39750,39750,39800,39750,482
20250214,134200,5726709300,39750,39750,39800,39750,266
20250214,134100,5716129900,39750,39750,39800,39750,264
20250214,134000,5705630050,39800,39750,39800,39750,455
20250214,133900,5687538150,39750,39750,39800,39750,264
20250214,133800,5677043950,39750,39750,39800,39750,192
20250214,133700,5669411000,39750,39800,39800,39750,254
20250214,133600,5659314000,39750,39800,39800,39750,330
20250214,133500,5646195000,39750,39750,39750,39750,125
20250214,133400,5641226250,39800,39750,39800,39750,132
20250214,133300,5635978900,39750,39750,39800,39750,456
20250214,133200,5617851900,39750,39750,39800,39750,159
20250214,133100,5611529450,39750,39750,39800,39750,480
20250214,133000,5592443150,39750,39750,39800,39750,202
20250214,132900,5584409950,39750,39750,39800,39750,235
20250214,132800,5575068650,39750,39750,39800,39750,372
20250214,132700,5560281600,39750,39750,39800,39750,185
20250214,132600,5552926400,39750,39800,39800,39750,351
20250214,132500,5538959350,39800,39800,39850,39800,517
20250214,132400,5518382700,39800,39800,39850,39800,543
20250214,132300,5496771100,39800,39800,39800,39800,198
20250214,132200,5488890700,39800,39800,39800,39800,175
20250214,132100,5481925700,39800,39800,39850,39800,270
20250214,132000,5471179500,39850,39800,39850,39800,173
20250214,131900,5464294050,39800,39800,39800,39800,449
20250214,131800,5446423850,39800,39800,39850,39800,219
20250214,131700,5437704950,39800,39800,39800,39800,123
20250214,131600,5432809550,39800,39800,39850,39800,270
20250214,131500,5422062000,39800,39800,39850,39800,359
20250214,131400,5407763550,39800,39800,39800,39800,156
20250214,131300,5401554750,39800,39800,39850,39800,212
20250214,131200,5393116750,39800,39800,39850,39800,185
20250214,131100,5385751550,39800,39800,39800,39800,89
20250214,131000,5382209350,39800,39800,39800,39800,96
20250214,130900,5378388550,39800,39850,39900,39800,631
20250214,130800,5353254300,39850,39850,39900,39850,184
20250214,130700,5345921850,39850,39850,39850,39850,126
20250214,130600,5340900750,39850,39850,39850,39800,289
20250214,130500,5329392250,39850,39850,39900,39800,487
20250214,130400,5309985200,39850,39850,39850,39850,160
20250214,130300,5303609200,39900,39900,39900,39850,372
20250214,130200,5288784750,39850,39850,39850,39850,221
20250214,130100,5279977900,39850,39850,39900,39850,179
20250214,130000,5272844700,39850,39900,39900,39800,211
20250214,125900,5264437850,39850,39850,39900,39850,159
20250214,125800,5258101650,39850,39850,39850,39850,154
20250214,125700,5251964750,39850,39850,39850,39850,427
20250214,125600,5234948800,39900,39850,39900,39850,221
20250214,125500,5226141750,39850,39850,39900,39850,101
20250214,125400,5222116850,39850,39850,39900,39850,419
20250214,125300,5205409700,39850,39850,39900,39850,136
20250214,125200,5199989850,39850,39850,39850,39850,185
20250214,125100,5192617600,39850,39900,39900,39850,87
20250214,125000,5189150600,39850,39900,39900,39850,1291
20250214,124900,5137647500,39900,39950,39950,39900,154
20250214,124800,5131502850,39900,39900,39950,39900,354
20250214,124700,5117375750,39900,39900,39950,39900,134
20250214,124600,5112028950,39900,39900,39950,39900,26
20250214,124500,5110991450,39950,39900,39950,39900,89
20250214,124400,5107438650,39900,39900,39950,39900,166
20250214,124300,5100807950,39900,39950,39950,39900,41
20250214,124200,5099172000,39900,39900,39950,39900,94
20250214,124100,5095418850,39900,39900,39950,39900,27
20250214,124000,5094341350,39900,39950,39950,39900,24
20250214,123900,5093383700,39950,39950,40000,39950,225
20250214,123800,5084394850,40000,39950,40000,39900,2073
20250214,123700,5001579200,39900,39950,39950,39900,27
20250214,123600,5000501850,39900,39900,39950,39900,182
20250214,123500,4993234050,39900,39900,39950,39900,35
20250214,123400,4991837300,39900,39900,39900,39900,52
20250214,123300,4989762500,39950,39900,39950,39900,20
20250214,123200,4988964450,39900,39900,39950,39900,105
20250214,123100,4984771750,39900,39950,39950,39900,14
20250214,123000,4984212500,39900,39850,39900,39850,868
20250214,122900,4949579350,39900,39850,39900,39850,180
20250214,122800,4942405900,39850,39850,39900,39850,168
20250214,122700,4935706600,39850,39850,39850,39850,83
20250214,122600,4932399050,39850,39850,39900,39850,36
20250214,122500,4930964250,39850,39900,39900,39850,77
20250214,122400,4927895150,39900,39850,39900,39850,184
20250214,122300,4920557250,39850,39850,39900,39850,102
20250214,122200,4916492350,39850,39850,39850,39850,46
20250214,122100,4914659250,39900,39850,39900,39850,3232
20250214,122000,4785828050,39850,39800,39850,39750,1463
20250214,121900,4727569050,39800,39800,39800,39800,161
20250214,121800,4721161250,39800,39800,39800,39800,260
20250214,121700,4710813250,39800,39850,39850,39800,704
20250214,121600,4682792650,39800,39800,39850,39800,177
20250214,121500,4675748000,39800,39800,39800,39800,180
20250214,121400,4668584000,39850,39800,39850,39800,221
20250214,121300,4659787650,39800,39800,39800,39800,140
20250214,121200,4654215650,39850,39800,39850,39800,142
20250214,121100,4648563900,39800,39800,39850,39800,359
20250214,121000,4634275400,39800,39800,39800,39800,252
20250214,120900,4624245800,39800,39800,39800,39800,543
20250214,120800,4602634400,39800,39800,39850,39800,531
20250214,120700,4581497850,39800,39800,39850,39800,211
20250214,120600,4573100000,39850,39800,39850,39800,112
20250214,120500,4568642250,39800,39800,39850,39800,249
20250214,120400,4558731750,39800,39800,39850,39800,126
20250214,120300,4553716650,39850,39800,39850,39800,474
20250214,120200,4534851350,39800,39850,39850,39800,145
20250214,120100,4529080150,39800,39800,39850,39800,220
20250214,120000,4520323950,39800,39800,39850,39800,256
20250214,115900,4510129550,39850,39800,39850,39800,151
20250214,115800,4504118200,39800,39800,39850,39800,149
20250214,115700,4498187950,39800,39800,39800,39800,123
20250214,115600,4493292550,39800,39800,39850,39800,164
20250214,115500,4486764000,39850,39850,39850,39800,157
20250214,115400,4480510100,39800,39800,39800,39800,218
20250214,115300,4471833700,39800,39850,39850,39800,378
20250214,115200,4456771800,39800,39850,39850,39800,66
20250214,115100,4454144900,39800,39800,39850,39800,103
20250214,115000,4450043150,39800,39800,39850,39800,45
20250214,114900,4448252000,39800,39850,39850,39800,168
20250214,114800,4441565500,39800,39850,39850,39800,59
20250214,114700,4439216300,39800,39850,39850,39800,23
20250214,114600,4438300700,39850,39800,39850,39800,1879
20250214,114500,4363424750,39800,39800,39800,39800,165
20250214,114400,4356857750,39800,39850,39850,39800,119
20250214,114300,4352121350,39800,39800,39800,39800,127
20250214,114200,4347066750,39800,39800,39850,39800,197
20250214,114100,4339226100,39800,39800,39850,39800,288
20250214,114000,4327762900,39800,39850,39850,39800,187
20250214,113900,4320319700,39800,39800,39850,39800,347
20250214,113800,4306508250,39800,39800,39850,39800,157
20250214,113700,4300259050,39850,39800,39850,39800,735
20250214,113600,4271005750,39800,39800,39800,39800,125
20250214,113500,4266030750,39800,39800,39850,39800,161
20250214,113400,4259622550,39850,39850,39850,39800,304
20250214,113300,4247516850,39800,39800,39850,39800,156
20250214,113200,4241306950,39800,39800,39800,39800,247
20250214,113100,4231476350,39800,39850,39850,39800,87
20250214,113000,4228013300,39800,39800,39850,39800,585
20250214,112900,4204712800,39800,39800,39850,39800,504
20250214,112800,4184637500,39800,39800,39850,39800,79
20250214,112700,4181492950,39800,39800,39850,39800,493
20250214,112600,4161853450,39800,39800,39850,39800,218
20250214,112500,4153174550,39800,39850,39850,39800,182
20250214,112400,4145925600,39800,39800,39850,39800,199
20250214,112300,4138004400,39800,39800,39800,39800,206
20250214,112200,4129805600,39800,39800,39850,39800,110
20250214,112100,4125427300,39800,39800,39850,39800,245
20250214,112000,4115671150,39800,39850,39850,39800,67
20250214,111900,4113004500,39800,39800,39850,39800,2986
20250214,111800,3994087450,39800,39800,39850,39800,159
20250214,111700,3987759000,39800,39800,39800,39800,238
20250214,111600,3978286600,39800,39800,39850,39800,173
20250214,111500,3971400700,39800,39800,39850,39800,225
20250214,111400,3962445450,39800,39800,39800,39800,236
20250214,111300,3953052650,39800,39800,39850,39800,229
20250214,111200,3943937850,39800,39800,39850,39800,299
20250214,111100,3932036050,39850,39800,39850,39800,196
20250214,111000,3924235200,39800,39800,39850,39800,196
20250214,110900,3916433800,39800,39800,39850,39800,142
20250214,110800,3910781050,39800,39800,39850,39800,178
20250214,110700,3903696600,39800,39800,39850,39800,96
20250214,110600,3899875650,39800,39850,39850,39800,276
20250214,110500,3888883150,39850,39850,39900,39850,604
20250214,110400,3864811250,39850,39850,39900,39850,237
20250214,110300,3855366550,39850,39900,39900,39850,121
20250214,110200,3850544650,39850,39900,39900,39850,178
20250214,110100,3843446350,39850,39900,39900,39850,427
20250214,110000,3826416700,39900,39900,39900,39900,480
20250214,105900,3807264700,39900,39900,39950,39900,194
20250214,105800,3799524050,39900,39900,39950,39900,171
20250214,105700,3792700700,39900,39950,39950,39900,435
20250214,105600,3775344150,39900,39900,39900,39900,10
20250214,105500,3774945150,39900,39900,39950,39900,9
20250214,105400,3774585800,39900,39900,39900,39900,42
20250214,105300,3772910000,39900,39950,39950,39900,11
20250214,105200,3772470600,39950,39950,40000,39950,237
20250214,105100,3763002250,40000,39950,40000,39950,165
20250214,105000,3756408100,40000,39950,40000,39950,210
20250214,104900,3748015200,39950,39950,40000,39950,5254
20250214,104800,3537866250,39950,40000,40000,39950,359
20250214,104700,3523521300,40000,39950,40000,39900,5315
20250214,104600,3311063950,39950,39900,39950,39900,76
20250214,104500,3308028550,39900,39850,39950,39850,49
20250214,104400,3306072850,39850,39900,39900,39850,1529
20250214,104300,3245065850,39900,39950,39950,39900,83
20250214,104200,3241753850,39900,39900,39950,39900,60
20250214,104100,3239359800,39900,39950,39950,39900,445
20250214,104000,3221592800,39950,39950,40000,39950,231
20250214,103900,3212364050,39950,39950,39950,39950,1917
20250214,103800,3135779900,40000,39850,40000,39800,2644
20250214,103700,3030235200,39850,39900,39900,39850,797
20250214,103600,2998474450,39900,39750,39900,39750,2174
20250214,103500,2911928700,39800,39800,39800,39750,529
20250214,103400,2890877200,39750,39800,39800,39750,64
20250214,103300,2888332600,39800,39800,39800,39750,190
20250214,103200,2880774100,39750,39750,39800,39750,59
20250214,103100,2878428400,39750,39800,39800,39750,79
20250214,103000,2875287350,39800,39750,39800,39750,268
20250214,102900,2864626050,39800,39750,39800,39750,125
20250214,102800,2859654650,39800,39800,39800,39750,598
20250214,102700,2835856800,39750,39750,39800,39750,97
20250214,102600,2831999000,39800,39750,39800,39750,74
20250214,102500,2829057150,39750,39800,39800,39750,394
20250214,102400,2813379000,39800,39750,39800,39750,53
20250214,102300,2811272100,39750,39800,39800,39750,1739
20250214,102200,2742063050,39750,39750,39800,39750,65
20250214,102100,2739479250,39800,39750,39800,39750,120
20250214,102000,2734707500,39750,39750,39800,39750,65
20250214,101900,2732123700,39750,39700,39750,39700,1770
20250214,101800,2661774800,39750,39750,39750,39700,694
20250214,101700,2634196250,39750,39800,39800,39750,162
20250214,101600,2627756700,39750,39750,39750,39750,209
20250214,101500,2619448950,39800,39800,39850,39800,1303
20250214,101400,2567589500,39800,39800,39800,39800,221
20250214,101300,2558793700,39800,39800,39850,39800,155
20250214,101200,2552624650,39800,39800,39850,39800,744
20250214,101100,2523013200,39800,39850,39850,39800,715
20250214,101000,2494555650,39850,39850,39850,39800,1068
20250214,100900,2452009100,39850,39900,39900,39850,3973
20250214,100800,2293526150,39900,39900,39950,39900,214
20250214,100700,2284987500,39900,39900,39900,39900,68
20250214,100600,2282274300,39950,39950,39950,39900,337
20250214,100500,2268814050,39900,39900,39900,39900,7
20250214,100400,2268534750,39950,39950,39950,39950,4
20250214,100300,2268374950,39950,39900,39950,39900,32
20250214,100200,2267097950,39900,39900,39900,39900,84
20250214,100100,2263746350,39950,39950,40000,39900,476
20250214,100000,2244732750,39950,39900,40000,39900,794
20250214,095900,2213013100,39950,40000,40000,39950,283
20250214,095800,2201701650,39950,40000,40000,39950,189
20250214,095700,2194142050,40000,40000,40100,39950,5528
20250214,095600,1972608600,40000,39950,40000,39950,1430
20250214,095500,1915437200,39950,39900,39950,39900,2577
20250214,095400,1812542700,39900,39850,39950,39850,1885
20250214,095300,1737352500,39850,39800,39850,39800,22
20250214,095200,1736476500,39800,39850,39850,39800,167
20250214,095100,1729824200,39850,39800,39850,39800,581
20250214,095000,1706695550,39750,39800,39850,39750,6267
20250214,094900,1457196650,39800,39800,39850,39800,78
20250214,094800,1454092150,39800,39800,39850,39800,85
20250214,094700,1450707500,39800,39800,39850,39800,15
20250214,094600,1450110450,39800,39800,39850,39800,227
20250214,094500,1441075750,39800,39800,39800,39750,1852
20250214,094400,1367371150,39800,39750,39800,39750,1918
20250214,094300,1291073550,39750,39750,39750,39700,516
20250214,094200,1270565650,39700,39700,39750,39700,93
20250214,094100,1266872850,39700,39700,39700,39650,733
20250214,094000,1237778100,39650,39650,39700,39650,160
20250214,093900,1231432900,39700,39700,39700,39650,174
20250214,093800,1224527450,39700,39650,39700,39650,328
20250214,093700,1211511100,39700,39700,39700,39650,575
20250214,093600,1188709900,39650,39700,39700,39650,81
20250214,093500,1185497050,39750,39650,39750,39650,688
20250214,093400,1158189800,39650,39650,39700,39650,191
20250214,093300,1150615650,39650,39700,39700,39650,2660
20250214,093200,1045029750,39750,39700,39750,39700,92
20250214,093100,1041375750,39750,39700,39750,39700,285
20250214,093000,1030061050,39750,39750,39750,39700,32
20250214,092900,1028789400,39750,39700,39750,39700,301
20250214,092800,1016828000,39750,39650,39750,39650,1386
20250214,092700,961805450,39650,39750,39800,39650,3790
20250214,092600,811318800,39750,39750,39750,39750,244
20250214,092500,801619800,39750,39800,39800,39750,1780
20250214,092400,730814100,39850,39850,39850,39800,169
20250214,092300,724080500,39850,39800,39850,39800,1061
20250214,092200,681801150,39800,39800,39850,39800,47
20250214,092100,679930450,39800,39800,39850,39800,64
20250214,092000,677382100,39800,39850,39850,39800,326
20250214,091900,664396000,39900,39800,39900,39800,86
20250214,091800,660966850,39800,39850,39900,39800,1261
20250214,091700,610705600,39800,39800,39850,39800,94
20250214,091600,606964350,39800,39800,39850,39800,430
20250214,091500,589845350,39800,39800,39850,39750,728
20250214,091400,560870750,39750,39750,39800,39750,205
20250214,091300,552721350,39750,39750,39750,39700,1424
20250214,091200,496121050,39750,39750,39750,39700,159
20250214,091100,489801900,39750,39700,39750,39650,392
20250214,091000,474239750,39700,39700,39750,39650,534
20250214,090900,453040550,39700,39750,39750,39700,20
20250214,090800,452245900,39750,39700,39750,39700,135
20250214,090700,446885800,39750,39650,39750,39650,683
20250214,090600,419764750,39650,39700,39700,39650,317
20250214,090500,407185650,39700,39700,39700,39650,177
20250214,090400,400160250,39700,39700,39750,39650,635
20250214,090300,374966900,39700,39750,39750,39700,144
20250214,090200,369243550,39750,39650,39750,39600,448
20250214,090100,351472000,39600,39850,39850,39600,1734
20250214,090000,282676350,39850,39800,40000,39650,7091
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 195500 8638003200 39900 39900 39900 39900 9952
3 20250214 195400 8638003200 39900 39900 39900 39900 0
4 20250214 195300 8638003200 39900 39900 39900 39900 0
5 20250214 195200 8638003200 39900 39900 39900 39900 0
6 20250214 195100 8638003200 39900 39900 39900 39900 0
7 20250214 195000 8638003200 39900 39900 39900 39900 0
8 20250214 194900 8638003200 39900 39900 39900 39900 0
9 20250214 194800 8638003200 39900 39900 39900 39900 0
10 20250214 194700 8638003200 39900 39900 39900 39900 0
11 20250214 194600 8638003200 39900 39900 39900 39900 0
12 20250214 194500 8638003200 39900 39900 39900 39900 0
13 20250214 194400 8638003200 39900 39900 39900 39900 0
14 20250214 194300 8638003200 39900 39900 39900 39900 0
15 20250214 194200 8638003200 39900 39900 39900 39900 0
16 20250214 194100 8638003200 39900 39900 39900 39900 0
17 20250214 194000 8638003200 39900 39900 39900 39900 0
18 20250214 193900 8638003200 39900 39900 39900 39900 0
19 20250214 193800 8638003200 39900 39900 39900 39900 0
20 20250214 193700 8638003200 39900 39900 39900 39900 0
21 20250214 193600 8638003200 39900 39900 39900 39900 0
22 20250214 193500 8638003200 39900 39900 39900 39900 0
23 20250214 193400 8638003200 39900 39900 39900 39900 0
24 20250214 193300 8638003200 39900 39900 39900 39900 0
25 20250214 193200 8638003200 39900 39900 39900 39900 0
26 20250214 193100 8638003200 39900 39900 39900 39900 0
27 20250214 193000 8638003200 39900 39900 39900 39900 0
28 20250214 192900 8638003200 39900 39900 39900 39900 0
29 20250214 192800 8638003200 39900 39900 39900 39900 0
30 20250214 192700 8638003200 39900 39900 39900 39900 0
31 20250214 192600 8638003200 39900 39900 39900 39900 0
32 20250214 192500 8638003200 39900 39900 39900 39900 9952
33 20250214 192400 8638003200 39900 39900 39900 39900 0
34 20250214 192300 8638003200 39900 39900 39900 39900 0
35 20250214 192200 8638003200 39900 39900 39900 39900 0
36 20250214 192100 8638003200 39900 39900 39900 39900 0
37 20250214 192000 8638003200 39900 39900 39900 39900 0
38 20250214 191900 8638003200 39900 39900 39900 39900 0
39 20250214 191800 8638003200 39900 39900 39900 39900 0
40 20250214 191700 8638003200 39900 39900 39900 39900 0
41 20250214 191600 8638003200 39900 39900 39900 39900 0
42 20250214 191500 8638003200 39900 39900 39900 39900 0
43 20250214 191400 8638003200 39900 39900 39900 39900 0
44 20250214 191300 8638003200 39900 39900 39900 39900 0
45 20250214 191200 8638003200 39900 39900 39900 39900 0
46 20250214 191100 8638003200 39900 39900 39900 39900 0
47 20250214 191000 8638003200 39900 39900 39900 39900 0
48 20250214 190900 8638003200 39900 39900 39900 39900 0
49 20250214 190800 8638003200 39900 39900 39900 39900 0
50 20250214 190700 8638003200 39900 39900 39900 39900 0
51 20250214 190600 8638003200 39900 39900 39900 39900 0
52 20250214 190500 8638003200 39900 39900 39900 39900 0
53 20250214 190400 8638003200 39900 39900 39900 39900 0
54 20250214 190300 8638003200 39900 39900 39900 39900 0
55 20250214 190200 8638003200 39900 39900 39900 39900 0
56 20250214 190100 8638003200 39900 39900 39900 39900 0
57 20250214 190000 8638003200 39900 39900 39900 39900 0
58 20250214 185900 8638003200 39900 39900 39900 39900 0
59 20250214 185800 8638003200 39900 39900 39900 39900 0
60 20250214 185700 8638003200 39900 39900 39900 39900 0
61 20250214 185600 8638003200 39900 39900 39900 39900 0
62 20250214 185500 8638003200 39900 39900 39900 39900 9952
63 20250214 185400 8638003200 39900 39900 39900 39900 0
64 20250214 185300 8638003200 39900 39900 39900 39900 0
65 20250214 185200 8638003200 39900 39900 39900 39900 0
66 20250214 185100 8638003200 39900 39900 39900 39900 0
67 20250214 185000 8638003200 39900 39900 39900 39900 0
68 20250214 184900 8638003200 39900 39900 39900 39900 0
69 20250214 184800 8638003200 39900 39900 39900 39900 0
70 20250214 184700 8638003200 39900 39900 39900 39900 0
71 20250214 184600 8638003200 39900 39900 39900 39900 0
72 20250214 184500 8638003200 39900 39900 39900 39900 0
73 20250214 184400 8638003200 39900 39900 39900 39900 0
74 20250214 184300 8638003200 39900 39900 39900 39900 0
75 20250214 184200 8638003200 39900 39900 39900 39900 0
76 20250214 184100 8638003200 39900 39900 39900 39900 0
77 20250214 184000 8638003200 39900 39900 39900 39900 0
78 20250214 183900 8638003200 39900 39900 39900 39900 0
79 20250214 183800 8638003200 39900 39900 39900 39900 0
80 20250214 183700 8638003200 39900 39900 39900 39900 0
81 20250214 183600 8638003200 39900 39900 39900 39900 0
82 20250214 183500 8638003200 39900 39900 39900 39900 0
83 20250214 183400 8638003200 39900 39900 39900 39900 0
84 20250214 183300 8638003200 39900 39900 39900 39900 0
85 20250214 183200 8638003200 39900 39900 39900 39900 0
86 20250214 183100 8638003200 39900 39900 39900 39900 0
87 20250214 183000 8638003200 39900 39900 39900 39900 0
88 20250214 182900 8638003200 39900 39900 39900 39900 0
89 20250214 182800 8638003200 39900 39900 39900 39900 0
90 20250214 182700 8638003200 39900 39900 39900 39900 0
91 20250214 182600 8638003200 39900 39900 39900 39900 0
92 20250214 182500 8638003200 39900 39900 39900 39900 9952
93 20250214 182400 8638003200 39900 39900 39900 39900 0
94 20250214 182300 8638003200 39900 39900 39900 39900 0
95 20250214 182200 8638003200 39900 39900 39900 39900 0
96 20250214 182100 8638003200 39900 39900 39900 39900 0
97 20250214 182000 8638003200 39900 39900 39900 39900 0
98 20250214 181900 8638003200 39900 39900 39900 39900 0
99 20250214 181800 8638003200 39900 39900 39900 39900 0
100 20250214 181700 8638003200 39900 39900 39900 39900 0
101 20250214 181600 8638003200 39900 39900 39900 39900 0
102 20250214 181500 8638003200 39900 39900 39900 39900 0
103 20250214 181400 8638003200 39900 39900 39900 39900 0
104 20250214 181300 8638003200 39900 39900 39900 39900 0
105 20250214 181200 8638003200 39900 39900 39900 39900 0
106 20250214 181100 8638003200 39900 39900 39900 39900 0
107 20250214 181000 8638003200 39900 39900 39900 39900 0
108 20250214 180900 8638003200 39900 39900 39900 39900 0
109 20250214 180800 8638003200 39900 39900 39900 39900 0
110 20250214 180700 8638003200 39900 39900 39900 39900 0
111 20250214 180600 8638003200 39900 39900 39900 39900 0
112 20250214 180500 8638003200 39900 39900 39900 39900 0
113 20250214 180400 8638003200 39900 39900 39900 39900 0
114 20250214 180300 8638003200 39900 39900 39900 39900 0
115 20250214 180200 8638003200 39900 39900 39900 39900 0
116 20250214 180100 8638003200 39900 39900 39900 39900 0
117 20250214 180000 8638003200 39900 39900 39900 39900 0
118 20250214 175900 8638003200 39900 39900 39900 39900 0
119 20250214 175800 8638003200 39900 39900 39900 39900 0
120 20250214 175700 8638003200 39900 39900 39900 39900 0
121 20250214 175600 8638003200 39900 39900 39900 39900 0
122 20250214 175500 8638003200 39900 39900 39900 39900 9952
123 20250214 175400 8638003200 39900 39900 39900 39900 0
124 20250214 175300 8638003200 39900 39900 39900 39900 0
125 20250214 175200 8638003200 39900 39900 39900 39900 0
126 20250214 175100 8638003200 39900 39900 39900 39900 0
127 20250214 175000 8638003200 39900 39900 39900 39900 0
128 20250214 174900 8638003200 39900 39900 39900 39900 0
129 20250214 174800 8638003200 39900 39900 39900 39900 0
130 20250214 174700 8638003200 39900 39900 39900 39900 0
131 20250214 174600 8638003200 39900 39900 39900 39900 0
132 20250214 174500 8638003200 39900 39900 39900 39900 0
133 20250214 174400 8638003200 39900 39900 39900 39900 0
134 20250214 174300 8638003200 39900 39900 39900 39900 0
135 20250214 174200 8638003200 39900 39900 39900 39900 0
136 20250214 174100 8638003200 39900 39900 39900 39900 0
137 20250214 174000 8638003200 39900 39900 39900 39900 0
138 20250214 173900 8638003200 39900 39900 39900 39900 0
139 20250214 173800 8638003200 39900 39900 39900 39900 0
140 20250214 173700 8638003200 39900 39900 39900 39900 0
141 20250214 173600 8638003200 39900 39900 39900 39900 0
142 20250214 173500 8638003200 39900 39900 39900 39900 0
143 20250214 173400 8638003200 39900 39900 39900 39900 0
144 20250214 173300 8638003200 39900 39900 39900 39900 0
145 20250214 173200 8638003200 39900 39900 39900 39900 0
146 20250214 173100 8638003200 39900 39900 39900 39900 0
147 20250214 173000 8638003200 39900 39900 39900 39900 0
148 20250214 172900 8638003200 39900 39900 39900 39900 0
149 20250214 172800 8638003200 39900 39900 39900 39900 0
150 20250214 172700 8638003200 39900 39900 39900 39900 0
151 20250214 172600 8638003200 39900 39900 39900 39900 0
152 20250214 172500 8638003200 39900 39900 39900 39900 9952
153 20250214 172400 8638003200 39900 39900 39900 39900 0
154 20250214 172300 8638003200 39900 39900 39900 39900 0
155 20250214 172200 8638003200 39900 39900 39900 39900 0
156 20250214 172100 8638003200 39900 39900 39900 39900 0
157 20250214 172000 8638003200 39900 39900 39900 39900 0
158 20250214 171900 8638003200 39900 39900 39900 39900 0
159 20250214 171800 8638003200 39900 39900 39900 39900 0
160 20250214 171700 8638003200 39900 39900 39900 39900 0
161 20250214 171600 8638003200 39900 39900 39900 39900 0
162 20250214 171500 8638003200 39900 39900 39900 39900 0
163 20250214 171400 8638003200 39900 39900 39900 39900 0
164 20250214 171300 8638003200 39900 39900 39900 39900 0
165 20250214 171200 8638003200 39900 39900 39900 39900 0
166 20250214 171100 8638003200 39900 39900 39900 39900 0
167 20250214 171000 8638003200 39900 39900 39900 39900 0
168 20250214 170900 8638003200 39900 39900 39900 39900 0
169 20250214 170800 8638003200 39900 39900 39900 39900 0
170 20250214 170700 8638003200 39900 39900 39900 39900 0
171 20250214 170600 8638003200 39900 39900 39900 39900 0
172 20250214 170500 8638003200 39900 39900 39900 39900 0
173 20250214 170400 8638003200 39900 39900 39900 39900 0
174 20250214 170300 8638003200 39900 39900 39900 39900 0
175 20250214 170200 8638003200 39900 39900 39900 39900 0
176 20250214 170100 8638003200 39900 39900 39900 39900 0
177 20250214 170000 8638003200 39900 39900 39900 39900 0
178 20250214 165900 8638003200 39900 39900 39900 39900 0
179 20250214 165800 8638003200 39900 39900 39900 39900 0
180 20250214 165700 8638003200 39900 39900 39900 39900 0
181 20250214 165600 8638003200 39900 39900 39900 39900 0
182 20250214 165500 8638003200 39900 39900 39900 39900 9952
183 20250214 165400 8638003200 39900 39900 39900 39900 0
184 20250214 165300 8638003200 39900 39900 39900 39900 0
185 20250214 165200 8638003200 39900 39900 39900 39900 0
186 20250214 165100 8638003200 39900 39900 39900 39900 0
187 20250214 165000 8638003200 39900 39900 39900 39900 0
188 20250214 164900 8638003200 39900 39900 39900 39900 0
189 20250214 164800 8638003200 39900 39900 39900 39900 0
190 20250214 164700 8638003200 39900 39900 39900 39900 0
191 20250214 164600 8638003200 39900 39900 39900 39900 0
192 20250214 164500 8638003200 39900 39900 39900 39900 0
193 20250214 164400 8638003200 39900 39900 39900 39900 0
194 20250214 164300 8638003200 39900 39900 39900 39900 0
195 20250214 164200 8638003200 39900 39900 39900 39900 0
196 20250214 164100 8638003200 39900 39900 39900 39900 0
197 20250214 164000 8638003200 39900 39900 39900 39900 0
198 20250214 163900 8638003200 39900 39900 39900 39900 0
199 20250214 163800 8638003200 39900 39900 39900 39900 0
200 20250214 163700 8638003200 39900 39900 39900 39900 0
201 20250214 163600 8638003200 39900 39900 39900 39900 0
202 20250214 163500 8638003200 39900 39900 39900 39900 0
203 20250214 163400 8638003200 39900 39900 39900 39900 0
204 20250214 163300 8638003200 39900 39900 39900 39900 0
205 20250214 163200 8638003200 39900 39900 39900 39900 0
206 20250214 163100 8638003200 39900 39900 39900 39900 0
207 20250214 163000 8638003200 39900 39900 39900 39900 0
208 20250214 162900 8638003200 39900 39900 39900 39900 0
209 20250214 162800 8638003200 39900 39900 39900 39900 0
210 20250214 162700 8638003200 39900 39900 39900 39900 0
211 20250214 162600 8638003200 39900 39900 39900 39900 0
212 20250214 162500 8638003200 39900 39900 39900 39900 9952
213 20250214 162400 8638003200 39900 39900 39900 39900 0
214 20250214 162300 8638003200 39900 39900 39900 39900 0
215 20250214 162200 8638003200 39900 39900 39900 39900 0
216 20250214 162100 8638003200 39900 39900 39900 39900 0
217 20250214 162000 8638003200 39900 39900 39900 39900 0
218 20250214 161900 8638003200 39900 39900 39900 39900 0
219 20250214 161800 8638003200 39900 39900 39900 39900 0
220 20250214 161700 8638003200 39900 39900 39900 39900 0
221 20250214 161600 8638003200 39900 39900 39900 39900 0
222 20250214 161500 8638003200 39900 39900 39900 39900 0
223 20250214 161400 8638003200 39900 39900 39900 39900 0
224 20250214 161300 8638003200 39900 39900 39900 39900 0
225 20250214 161200 8638003200 39900 39900 39900 39900 0
226 20250214 161100 8638003200 39900 39900 39900 39900 0
227 20250214 161000 8638003200 39900 39900 39900 39900 0
228 20250214 160900 8638003200 39900 39900 39900 39900 0
229 20250214 160800 8638003200 39900 39900 39900 39900 0
230 20250214 160700 8638003200 39900 39900 39900 39900 0
231 20250214 160600 8638003200 39900 39900 39900 39900 0
232 20250214 160500 8638003200 39900 39900 39900 39900 0
233 20250214 160400 8638003200 39900 39900 39900 39900 0
234 20250214 160300 8638003200 39900 39900 39900 39900 0
235 20250214 160200 8638003200 39900 39900 39900 39900 0
236 20250214 160100 8638003200 39900 39900 39900 39900 0
237 20250214 160000 8638003200 39900 39900 39900 39900 0
238 20250214 155900 8638003200 39900 39900 39900 39900 0
239 20250214 155800 8638003200 39900 39900 39900 39900 0
240 20250214 155700 8638003200 39900 39900 39900 39900 0
241 20250214 155600 8638003200 39900 39900 39900 39900 0
242 20250214 155500 8638003200 39900 39900 39900 39900 9952
243 20250214 155400 8638003200 39900 39900 39900 39900 0
244 20250214 155300 8638003200 39900 39900 39900 39900 0
245 20250214 155200 8638003200 39900 39900 39900 39900 0
246 20250214 155100 8638003200 39900 39900 39900 39900 0
247 20250214 155000 8638003200 39900 39900 39900 39900 0
248 20250214 154900 8638003200 39900 39900 39900 39900 0
249 20250214 154800 8638003200 39900 39900 39900 39900 0
250 20250214 154700 8638003200 39900 39900 39900 39900 0
251 20250214 154600 8638003200 39900 39900 39900 39900 0
252 20250214 154500 8638003200 39900 39900 39900 39900 0
253 20250214 154400 8638003200 39900 39900 39900 39900 0
254 20250214 154300 8638003200 39900 39900 39900 39900 0
255 20250214 154200 8638003200 39900 39900 39900 39900 0
256 20250214 154100 8638003200 39900 39900 39900 39900 0
257 20250214 154000 8638003200 39900 39900 39900 39900 0
258 20250214 153900 8638003200 39900 39900 39900 39900 0
259 20250214 153800 8638003200 39900 39900 39900 39900 0
260 20250214 153700 8638003200 39900 39900 39900 39900 0
261 20250214 153600 8638003200 39900 39900 39900 39900 0
262 20250214 153500 8638003200 39900 39900 39900 39900 0
263 20250214 153400 8638003200 39900 39900 39900 39900 0
264 20250214 153300 8638003200 39900 39900 39900 39900 0
265 20250214 153200 8638003200 39900 39900 39900 39900 0
266 20250214 153100 8638003200 39900 39900 39900 39900 0
267 20250214 153000 8638003200 39900 39900 39900 39900 9952
268 20250214 152900 8240918400 39900 39900 39900 39900 0
269 20250214 152800 8240918400 39900 39900 39900 39900 0
270 20250214 152700 8240918400 39900 39900 39900 39900 0
271 20250214 152600 8240918400 39900 39900 39900 39900 0
272 20250214 152500 8240918400 39900 39900 39900 39900 0
273 20250214 152400 8240918400 39900 39900 39900 39900 0
274 20250214 152300 8240918400 39900 39900 39900 39900 0
275 20250214 152200 8240918400 39900 39900 39900 39900 0
276 20250214 152100 8240918400 39900 39900 39900 39900 0
277 20250214 152000 8240918400 39900 39900 39900 39900 0
278 20250214 151900 8240918400 39900 39900 39950 39900 864
279 20250214 151800 8206424600 39900 39900 39950 39900 271
280 20250214 151700 8195603400 39900 39900 39950 39900 495
281 20250214 151600 8175831200 39950 39900 39950 39900 662
282 20250214 151500 8149391350 39900 39900 39950 39900 438
283 20250214 151400 8131901000 39900 39900 39950 39900 306
284 20250214 151300 8119684800 39950 39900 39950 39900 986
285 20250214 151200 8080328950 39900 39900 39950 39900 327
286 20250214 151100 8067273100 39900 39950 39950 39900 1013
287 20250214 151000 8026831350 39900 39950 39950 39900 698
288 20250214 150900 7998954600 39900 39950 39950 39900 611
289 20250214 150800 7974548100 39950 39900 39950 39900 551
290 20250214 150700 7952537350 39900 39850 39950 39850 683
291 20250214 150600 7925263200 39950 39900 39950 39850 629
292 20250214 150500 7900167300 39900 39900 39950 39850 593
293 20250214 150400 7876504600 39850 39850 39900 39850 313
294 20250214 150300 7864017450 39900 39900 39900 39850 536
295 20250214 150200 7842632150 39950 39900 39950 39850 1085
296 20250214 150100 7799332200 39900 39900 39900 39850 428
297 20250214 150000 7782255950 39850 39850 39900 39850 473
298 20250214 145900 7763385300 39900 39900 39900 39850 426
299 20250214 145800 7746390500 39850 39850 39900 39800 1478
300 20250214 145700 7687495600 39850 39900 39900 39850 1061
301 20250214 145600 7645190800 39850 39850 39900 39850 603
302 20250214 145500 7621141250 39900 39850 39900 39850 548
303 20250214 145400 7599284300 39850 39850 39900 39850 565
304 20250214 145300 7576753050 39900 39850 39900 39850 667
305 20250214 145200 7550148050 39900 39900 39900 39850 616
306 20250214 145100 7525579350 39850 39900 39900 39850 2669
307 20250214 145000 7419204100 39900 39850 39900 39850 568
308 20250214 144900 7396549250 39850 39900 39900 39850 702
309 20250214 144800 7368550600 39850 39850 39900 39850 744
310 20250214 144700 7338878250 39900 39900 39900 39850 616
311 20250214 144600 7314308900 39900 39850 39900 39850 448
312 20250214 144500 7296441900 39900 39850 39900 39850 667
313 20250214 144400 7269836750 39900 39850 39900 39850 411
314 20250214 144300 7253438900 39900 39900 39900 39850 850
315 20250214 144200 7219532150 39850 39850 39900 39850 327
316 20250214 144100 7206485950 39900 39850 39900 39850 414
317 20250214 144000 7189967700 39900 39900 39900 39850 600
318 20250214 143900 7166027900 39900 39900 39900 39850 407
319 20250214 143800 7149790150 39900 39900 39900 39850 408
320 20250214 143700 7133515950 39900 39900 39900 39850 601
321 20250214 143600 7109537100 39900 39900 39900 39850 269
322 20250214 143500 7098805000 39850 39850 39900 39800 548
323 20250214 143400 7076967050 39850 39800 39900 39800 496
324 20250214 143300 7057198950 39850 39850 39850 39800 428
325 20250214 143200 7040144200 39850 39800 39850 39800 322
326 20250214 143100 7027312800 39850 39850 39850 39800 387
327 20250214 143000 7011892100 39850 39850 39900 39800 487
328 20250214 142900 6992474150 39850 39900 39900 39850 551
329 20250214 142800 6970498550 39850 39850 39900 39800 248
330 20250214 142700 6960616700 39850 39850 39900 39800 550
331 20250214 142600 6938687950 39850 39850 39900 39850 266
332 20250214 142500 6928084100 39850 39900 39900 39800 356
333 20250214 142400 6913882450 39850 39900 39900 39800 829
334 20250214 142300 6880840100 39900 39900 39900 39850 489
335 20250214 142200 6861330050 39850 39850 39900 39850 354
336 20250214 142100 6847207500 39850 39900 39900 39850 484
337 20250214 142000 6827898750 39900 39850 39900 39850 591
338 20250214 141900 6804318250 39900 39900 39900 39850 312
339 20250214 141800 6791869650 39900 39850 39900 39850 656
340 20250214 141700 6765705150 39850 39900 39900 39850 1313
341 20250214 141600 6713362250 39900 39900 39900 39850 429
342 20250214 141500 6696245550 39850 39900 39900 39850 378
343 20250214 141400 6681165550 39900 39900 39900 39850 436
344 20250214 141300 6663771150 39850 39900 39900 39850 469
345 20250214 141200 6645063600 39900 39900 39900 39850 493
346 20250214 141100 6625395600 39850 39900 39900 39850 648
347 20250214 141000 6599540700 39900 39900 39900 39850 556
348 20250214 140900 6577358700 39850 39900 39900 39850 453
349 20250214 140800 6559286300 39900 39900 39900 39850 325
350 20250214 140700 6546319400 39900 39850 39900 39800 570
351 20250214 140600 6523584300 39900 39850 39900 39800 388
352 20250214 140500 6508107750 39850 39850 39900 39850 675
353 20250214 140400 6481190000 39850 39850 39900 39800 2061
354 20250214 140300 6399040400 39900 39850 39900 39850 690
355 20250214 140200 6371529650 39900 39900 39900 39850 439
356 20250214 140100 6354016800 39900 39900 39900 39850 488
357 20250214 140000 6334552250 39900 39900 39900 39850 458
358 20250214 135900 6316285200 39850 39800 39850 39800 3946
359 20250214 135800 6159038750 39850 39850 39850 39800 247
360 20250214 135700 6149196900 39800 39800 39850 39800 376
361 20250214 135600 6134226250 39800 39800 39850 39800 140
362 20250214 135500 6128648600 39850 39850 39850 39800 379
363 20250214 135400 6113549050 39800 39800 39850 39800 265
364 20250214 135300 6102996250 39800 39800 39850 39800 156
365 20250214 135200 6096781800 39800 39800 39850 39800 161
366 20250214 135100 6090368400 39850 39800 39850 39800 260
367 20250214 135000 6080009500 39800 39800 39850 39750 443
368 20250214 134900 6062374100 39800 39850 39850 39750 372
369 20250214 134800 6047550500 39750 39800 39850 39750 415
370 20250214 134700 6031036100 39850 39800 39850 39750 334
371 20250214 134600 6017735150 39800 39800 39850 39800 246
372 20250214 134500 6007938650 39800 39750 39800 39750 6037
373 20250214 134400 5767673150 39750 39750 39800 39750 548
374 20250214 134300 5745874450 39750 39750 39800 39750 482
375 20250214 134200 5726709300 39750 39750 39800 39750 266
376 20250214 134100 5716129900 39750 39750 39800 39750 264
377 20250214 134000 5705630050 39800 39750 39800 39750 455
378 20250214 133900 5687538150 39750 39750 39800 39750 264
379 20250214 133800 5677043950 39750 39750 39800 39750 192
380 20250214 133700 5669411000 39750 39800 39800 39750 254
381 20250214 133600 5659314000 39750 39800 39800 39750 330
382 20250214 133500 5646195000 39750 39750 39750 39750 125
383 20250214 133400 5641226250 39800 39750 39800 39750 132
384 20250214 133300 5635978900 39750 39750 39800 39750 456
385 20250214 133200 5617851900 39750 39750 39800 39750 159
386 20250214 133100 5611529450 39750 39750 39800 39750 480
387 20250214 133000 5592443150 39750 39750 39800 39750 202
388 20250214 132900 5584409950 39750 39750 39800 39750 235
389 20250214 132800 5575068650 39750 39750 39800 39750 372
390 20250214 132700 5560281600 39750 39750 39800 39750 185
391 20250214 132600 5552926400 39750 39800 39800 39750 351
392 20250214 132500 5538959350 39800 39800 39850 39800 517
393 20250214 132400 5518382700 39800 39800 39850 39800 543
394 20250214 132300 5496771100 39800 39800 39800 39800 198
395 20250214 132200 5488890700 39800 39800 39800 39800 175
396 20250214 132100 5481925700 39800 39800 39850 39800 270
397 20250214 132000 5471179500 39850 39800 39850 39800 173
398 20250214 131900 5464294050 39800 39800 39800 39800 449
399 20250214 131800 5446423850 39800 39800 39850 39800 219
400 20250214 131700 5437704950 39800 39800 39800 39800 123
401 20250214 131600 5432809550 39800 39800 39850 39800 270
402 20250214 131500 5422062000 39800 39800 39850 39800 359
403 20250214 131400 5407763550 39800 39800 39800 39800 156
404 20250214 131300 5401554750 39800 39800 39850 39800 212
405 20250214 131200 5393116750 39800 39800 39850 39800 185
406 20250214 131100 5385751550 39800 39800 39800 39800 89
407 20250214 131000 5382209350 39800 39800 39800 39800 96
408 20250214 130900 5378388550 39800 39850 39900 39800 631
409 20250214 130800 5353254300 39850 39850 39900 39850 184
410 20250214 130700 5345921850 39850 39850 39850 39850 126
411 20250214 130600 5340900750 39850 39850 39850 39800 289
412 20250214 130500 5329392250 39850 39850 39900 39800 487
413 20250214 130400 5309985200 39850 39850 39850 39850 160
414 20250214 130300 5303609200 39900 39900 39900 39850 372
415 20250214 130200 5288784750 39850 39850 39850 39850 221
416 20250214 130100 5279977900 39850 39850 39900 39850 179
417 20250214 130000 5272844700 39850 39900 39900 39800 211
418 20250214 125900 5264437850 39850 39850 39900 39850 159
419 20250214 125800 5258101650 39850 39850 39850 39850 154
420 20250214 125700 5251964750 39850 39850 39850 39850 427
421 20250214 125600 5234948800 39900 39850 39900 39850 221
422 20250214 125500 5226141750 39850 39850 39900 39850 101
423 20250214 125400 5222116850 39850 39850 39900 39850 419
424 20250214 125300 5205409700 39850 39850 39900 39850 136
425 20250214 125200 5199989850 39850 39850 39850 39850 185
426 20250214 125100 5192617600 39850 39900 39900 39850 87
427 20250214 125000 5189150600 39850 39900 39900 39850 1291
428 20250214 124900 5137647500 39900 39950 39950 39900 154
429 20250214 124800 5131502850 39900 39900 39950 39900 354
430 20250214 124700 5117375750 39900 39900 39950 39900 134
431 20250214 124600 5112028950 39900 39900 39950 39900 26
432 20250214 124500 5110991450 39950 39900 39950 39900 89
433 20250214 124400 5107438650 39900 39900 39950 39900 166
434 20250214 124300 5100807950 39900 39950 39950 39900 41
435 20250214 124200 5099172000 39900 39900 39950 39900 94
436 20250214 124100 5095418850 39900 39900 39950 39900 27
437 20250214 124000 5094341350 39900 39950 39950 39900 24
438 20250214 123900 5093383700 39950 39950 40000 39950 225
439 20250214 123800 5084394850 40000 39950 40000 39900 2073
440 20250214 123700 5001579200 39900 39950 39950 39900 27
441 20250214 123600 5000501850 39900 39900 39950 39900 182
442 20250214 123500 4993234050 39900 39900 39950 39900 35
443 20250214 123400 4991837300 39900 39900 39900 39900 52
444 20250214 123300 4989762500 39950 39900 39950 39900 20
445 20250214 123200 4988964450 39900 39900 39950 39900 105
446 20250214 123100 4984771750 39900 39950 39950 39900 14
447 20250214 123000 4984212500 39900 39850 39900 39850 868
448 20250214 122900 4949579350 39900 39850 39900 39850 180
449 20250214 122800 4942405900 39850 39850 39900 39850 168
450 20250214 122700 4935706600 39850 39850 39850 39850 83
451 20250214 122600 4932399050 39850 39850 39900 39850 36
452 20250214 122500 4930964250 39850 39900 39900 39850 77
453 20250214 122400 4927895150 39900 39850 39900 39850 184
454 20250214 122300 4920557250 39850 39850 39900 39850 102
455 20250214 122200 4916492350 39850 39850 39850 39850 46
456 20250214 122100 4914659250 39900 39850 39900 39850 3232
457 20250214 122000 4785828050 39850 39800 39850 39750 1463
458 20250214 121900 4727569050 39800 39800 39800 39800 161
459 20250214 121800 4721161250 39800 39800 39800 39800 260
460 20250214 121700 4710813250 39800 39850 39850 39800 704
461 20250214 121600 4682792650 39800 39800 39850 39800 177
462 20250214 121500 4675748000 39800 39800 39800 39800 180
463 20250214 121400 4668584000 39850 39800 39850 39800 221
464 20250214 121300 4659787650 39800 39800 39800 39800 140
465 20250214 121200 4654215650 39850 39800 39850 39800 142
466 20250214 121100 4648563900 39800 39800 39850 39800 359
467 20250214 121000 4634275400 39800 39800 39800 39800 252
468 20250214 120900 4624245800 39800 39800 39800 39800 543
469 20250214 120800 4602634400 39800 39800 39850 39800 531
470 20250214 120700 4581497850 39800 39800 39850 39800 211
471 20250214 120600 4573100000 39850 39800 39850 39800 112
472 20250214 120500 4568642250 39800 39800 39850 39800 249
473 20250214 120400 4558731750 39800 39800 39850 39800 126
474 20250214 120300 4553716650 39850 39800 39850 39800 474
475 20250214 120200 4534851350 39800 39850 39850 39800 145
476 20250214 120100 4529080150 39800 39800 39850 39800 220
477 20250214 120000 4520323950 39800 39800 39850 39800 256
478 20250214 115900 4510129550 39850 39800 39850 39800 151
479 20250214 115800 4504118200 39800 39800 39850 39800 149
480 20250214 115700 4498187950 39800 39800 39800 39800 123
481 20250214 115600 4493292550 39800 39800 39850 39800 164
482 20250214 115500 4486764000 39850 39850 39850 39800 157
483 20250214 115400 4480510100 39800 39800 39800 39800 218
484 20250214 115300 4471833700 39800 39850 39850 39800 378
485 20250214 115200 4456771800 39800 39850 39850 39800 66
486 20250214 115100 4454144900 39800 39800 39850 39800 103
487 20250214 115000 4450043150 39800 39800 39850 39800 45
488 20250214 114900 4448252000 39800 39850 39850 39800 168
489 20250214 114800 4441565500 39800 39850 39850 39800 59
490 20250214 114700 4439216300 39800 39850 39850 39800 23
491 20250214 114600 4438300700 39850 39800 39850 39800 1879
492 20250214 114500 4363424750 39800 39800 39800 39800 165
493 20250214 114400 4356857750 39800 39850 39850 39800 119
494 20250214 114300 4352121350 39800 39800 39800 39800 127
495 20250214 114200 4347066750 39800 39800 39850 39800 197
496 20250214 114100 4339226100 39800 39800 39850 39800 288
497 20250214 114000 4327762900 39800 39850 39850 39800 187
498 20250214 113900 4320319700 39800 39800 39850 39800 347
499 20250214 113800 4306508250 39800 39800 39850 39800 157
500 20250214 113700 4300259050 39850 39800 39850 39800 735
501 20250214 113600 4271005750 39800 39800 39800 39800 125
502 20250214 113500 4266030750 39800 39800 39850 39800 161
503 20250214 113400 4259622550 39850 39850 39850 39800 304
504 20250214 113300 4247516850 39800 39800 39850 39800 156
505 20250214 113200 4241306950 39800 39800 39800 39800 247
506 20250214 113100 4231476350 39800 39850 39850 39800 87
507 20250214 113000 4228013300 39800 39800 39850 39800 585
508 20250214 112900 4204712800 39800 39800 39850 39800 504
509 20250214 112800 4184637500 39800 39800 39850 39800 79
510 20250214 112700 4181492950 39800 39800 39850 39800 493
511 20250214 112600 4161853450 39800 39800 39850 39800 218
512 20250214 112500 4153174550 39800 39850 39850 39800 182
513 20250214 112400 4145925600 39800 39800 39850 39800 199
514 20250214 112300 4138004400 39800 39800 39800 39800 206
515 20250214 112200 4129805600 39800 39800 39850 39800 110
516 20250214 112100 4125427300 39800 39800 39850 39800 245
517 20250214 112000 4115671150 39800 39850 39850 39800 67
518 20250214 111900 4113004500 39800 39800 39850 39800 2986
519 20250214 111800 3994087450 39800 39800 39850 39800 159
520 20250214 111700 3987759000 39800 39800 39800 39800 238
521 20250214 111600 3978286600 39800 39800 39850 39800 173
522 20250214 111500 3971400700 39800 39800 39850 39800 225
523 20250214 111400 3962445450 39800 39800 39800 39800 236
524 20250214 111300 3953052650 39800 39800 39850 39800 229
525 20250214 111200 3943937850 39800 39800 39850 39800 299
526 20250214 111100 3932036050 39850 39800 39850 39800 196
527 20250214 111000 3924235200 39800 39800 39850 39800 196
528 20250214 110900 3916433800 39800 39800 39850 39800 142
529 20250214 110800 3910781050 39800 39800 39850 39800 178
530 20250214 110700 3903696600 39800 39800 39850 39800 96
531 20250214 110600 3899875650 39800 39850 39850 39800 276
532 20250214 110500 3888883150 39850 39850 39900 39850 604
533 20250214 110400 3864811250 39850 39850 39900 39850 237
534 20250214 110300 3855366550 39850 39900 39900 39850 121
535 20250214 110200 3850544650 39850 39900 39900 39850 178
536 20250214 110100 3843446350 39850 39900 39900 39850 427
537 20250214 110000 3826416700 39900 39900 39900 39900 480
538 20250214 105900 3807264700 39900 39900 39950 39900 194
539 20250214 105800 3799524050 39900 39900 39950 39900 171
540 20250214 105700 3792700700 39900 39950 39950 39900 435
541 20250214 105600 3775344150 39900 39900 39900 39900 10
542 20250214 105500 3774945150 39900 39900 39950 39900 9
543 20250214 105400 3774585800 39900 39900 39900 39900 42
544 20250214 105300 3772910000 39900 39950 39950 39900 11
545 20250214 105200 3772470600 39950 39950 40000 39950 237
546 20250214 105100 3763002250 40000 39950 40000 39950 165
547 20250214 105000 3756408100 40000 39950 40000 39950 210
548 20250214 104900 3748015200 39950 39950 40000 39950 5254
549 20250214 104800 3537866250 39950 40000 40000 39950 359
550 20250214 104700 3523521300 40000 39950 40000 39900 5315
551 20250214 104600 3311063950 39950 39900 39950 39900 76
552 20250214 104500 3308028550 39900 39850 39950 39850 49
553 20250214 104400 3306072850 39850 39900 39900 39850 1529
554 20250214 104300 3245065850 39900 39950 39950 39900 83
555 20250214 104200 3241753850 39900 39900 39950 39900 60
556 20250214 104100 3239359800 39900 39950 39950 39900 445
557 20250214 104000 3221592800 39950 39950 40000 39950 231
558 20250214 103900 3212364050 39950 39950 39950 39950 1917
559 20250214 103800 3135779900 40000 39850 40000 39800 2644
560 20250214 103700 3030235200 39850 39900 39900 39850 797
561 20250214 103600 2998474450 39900 39750 39900 39750 2174
562 20250214 103500 2911928700 39800 39800 39800 39750 529
563 20250214 103400 2890877200 39750 39800 39800 39750 64
564 20250214 103300 2888332600 39800 39800 39800 39750 190
565 20250214 103200 2880774100 39750 39750 39800 39750 59
566 20250214 103100 2878428400 39750 39800 39800 39750 79
567 20250214 103000 2875287350 39800 39750 39800 39750 268
568 20250214 102900 2864626050 39800 39750 39800 39750 125
569 20250214 102800 2859654650 39800 39800 39800 39750 598
570 20250214 102700 2835856800 39750 39750 39800 39750 97
571 20250214 102600 2831999000 39800 39750 39800 39750 74
572 20250214 102500 2829057150 39750 39800 39800 39750 394
573 20250214 102400 2813379000 39800 39750 39800 39750 53
574 20250214 102300 2811272100 39750 39800 39800 39750 1739
575 20250214 102200 2742063050 39750 39750 39800 39750 65
576 20250214 102100 2739479250 39800 39750 39800 39750 120
577 20250214 102000 2734707500 39750 39750 39800 39750 65
578 20250214 101900 2732123700 39750 39700 39750 39700 1770
579 20250214 101800 2661774800 39750 39750 39750 39700 694
580 20250214 101700 2634196250 39750 39800 39800 39750 162
581 20250214 101600 2627756700 39750 39750 39750 39750 209
582 20250214 101500 2619448950 39800 39800 39850 39800 1303
583 20250214 101400 2567589500 39800 39800 39800 39800 221
584 20250214 101300 2558793700 39800 39800 39850 39800 155
585 20250214 101200 2552624650 39800 39800 39850 39800 744
586 20250214 101100 2523013200 39800 39850 39850 39800 715
587 20250214 101000 2494555650 39850 39850 39850 39800 1068
588 20250214 100900 2452009100 39850 39900 39900 39850 3973
589 20250214 100800 2293526150 39900 39900 39950 39900 214
590 20250214 100700 2284987500 39900 39900 39900 39900 68
591 20250214 100600 2282274300 39950 39950 39950 39900 337
592 20250214 100500 2268814050 39900 39900 39900 39900 7
593 20250214 100400 2268534750 39950 39950 39950 39950 4
594 20250214 100300 2268374950 39950 39900 39950 39900 32
595 20250214 100200 2267097950 39900 39900 39900 39900 84
596 20250214 100100 2263746350 39950 39950 40000 39900 476
597 20250214 100000 2244732750 39950 39900 40000 39900 794
598 20250214 095900 2213013100 39950 40000 40000 39950 283
599 20250214 095800 2201701650 39950 40000 40000 39950 189
600 20250214 095700 2194142050 40000 40000 40100 39950 5528
601 20250214 095600 1972608600 40000 39950 40000 39950 1430
602 20250214 095500 1915437200 39950 39900 39950 39900 2577
603 20250214 095400 1812542700 39900 39850 39950 39850 1885
604 20250214 095300 1737352500 39850 39800 39850 39800 22
605 20250214 095200 1736476500 39800 39850 39850 39800 167
606 20250214 095100 1729824200 39850 39800 39850 39800 581
607 20250214 095000 1706695550 39750 39800 39850 39750 6267
608 20250214 094900 1457196650 39800 39800 39850 39800 78
609 20250214 094800 1454092150 39800 39800 39850 39800 85
610 20250214 094700 1450707500 39800 39800 39850 39800 15
611 20250214 094600 1450110450 39800 39800 39850 39800 227
612 20250214 094500 1441075750 39800 39800 39800 39750 1852
613 20250214 094400 1367371150 39800 39750 39800 39750 1918
614 20250214 094300 1291073550 39750 39750 39750 39700 516
615 20250214 094200 1270565650 39700 39700 39750 39700 93
616 20250214 094100 1266872850 39700 39700 39700 39650 733
617 20250214 094000 1237778100 39650 39650 39700 39650 160
618 20250214 093900 1231432900 39700 39700 39700 39650 174
619 20250214 093800 1224527450 39700 39650 39700 39650 328
620 20250214 093700 1211511100 39700 39700 39700 39650 575
621 20250214 093600 1188709900 39650 39700 39700 39650 81
622 20250214 093500 1185497050 39750 39650 39750 39650 688
623 20250214 093400 1158189800 39650 39650 39700 39650 191
624 20250214 093300 1150615650 39650 39700 39700 39650 2660
625 20250214 093200 1045029750 39750 39700 39750 39700 92
626 20250214 093100 1041375750 39750 39700 39750 39700 285
627 20250214 093000 1030061050 39750 39750 39750 39700 32
628 20250214 092900 1028789400 39750 39700 39750 39700 301
629 20250214 092800 1016828000 39750 39650 39750 39650 1386
630 20250214 092700 961805450 39650 39750 39800 39650 3790
631 20250214 092600 811318800 39750 39750 39750 39750 244
632 20250214 092500 801619800 39750 39800 39800 39750 1780
633 20250214 092400 730814100 39850 39850 39850 39800 169
634 20250214 092300 724080500 39850 39800 39850 39800 1061
635 20250214 092200 681801150 39800 39800 39850 39800 47
636 20250214 092100 679930450 39800 39800 39850 39800 64
637 20250214 092000 677382100 39800 39850 39850 39800 326
638 20250214 091900 664396000 39900 39800 39900 39800 86
639 20250214 091800 660966850 39800 39850 39900 39800 1261
640 20250214 091700 610705600 39800 39800 39850 39800 94
641 20250214 091600 606964350 39800 39800 39850 39800 430
642 20250214 091500 589845350 39800 39800 39850 39750 728
643 20250214 091400 560870750 39750 39750 39800 39750 205
644 20250214 091300 552721350 39750 39750 39750 39700 1424
645 20250214 091200 496121050 39750 39750 39750 39700 159
646 20250214 091100 489801900 39750 39700 39750 39650 392
647 20250214 091000 474239750 39700 39700 39750 39650 534
648 20250214 090900 453040550 39700 39750 39750 39700 20
649 20250214 090800 452245900 39750 39700 39750 39700 135
650 20250214 090700 446885800 39750 39650 39750 39650 683
651 20250214 090600 419764750 39650 39700 39700 39650 317
652 20250214 090500 407185650 39700 39700 39700 39650 177
653 20250214 090400 400160250 39700 39700 39750 39650 635
654 20250214 090300 374966900 39700 39750 39750 39700 144
655 20250214 090200 369243550 39750 39650 39750 39600 448
656 20250214 090100 351472000 39600 39850 39850 39600 1734
657 20250214 090000 282676350 39850 39800 40000 39650 7091