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

664
089030/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200200,20134632300,42100,42100,42100,42100,10069
20250214,200100,20134632300,42100,42100,42100,42100,0
20250214,200000,20134632300,42100,42100,42100,42100,0
20250214,195900,20134632300,42100,42100,42100,42100,0
20250214,195800,20134632300,42100,42100,42100,42100,0
20250214,195700,20134632300,42100,42100,42100,42100,0
20250214,195600,20134632300,42100,42100,42100,42100,0
20250214,195500,20134632300,42100,42100,42100,42100,0
20250214,195400,20134632300,42100,42100,42100,42100,0
20250214,195300,20134632300,42100,42100,42100,42100,0
20250214,195200,20134632300,42100,42100,42100,42100,0
20250214,195100,20134632300,42100,42100,42100,42100,0
20250214,195000,20134632300,42100,42100,42100,42100,0
20250214,194900,20134632300,42100,42100,42100,42100,0
20250214,194800,20134632300,42100,42100,42100,42100,0
20250214,194700,20134632300,42100,42100,42100,42100,0
20250214,194600,20134632300,42100,42100,42100,42100,0
20250214,194500,20134632300,42100,42100,42100,42100,0
20250214,194400,20134632300,42100,42100,42100,42100,0
20250214,194300,20134632300,42100,42100,42100,42100,0
20250214,194200,20134632300,42100,42100,42100,42100,0
20250214,194100,20134632300,42100,42100,42100,42100,0
20250214,194000,20134632300,42100,42100,42100,42100,0
20250214,193900,20134632300,42100,42100,42100,42100,0
20250214,193800,20134632300,42100,42100,42100,42100,0
20250214,193700,20134632300,42100,42100,42100,42100,0
20250214,193600,20134632300,42100,42100,42100,42100,0
20250214,193500,20134632300,42100,42100,42100,42100,0
20250214,193400,20134632300,42100,42100,42100,42100,0
20250214,193300,20134632300,42100,42100,42100,42100,0
20250214,193200,20134632300,42100,42100,42100,42100,10069
20250214,193100,20134632300,42100,42100,42100,42100,0
20250214,193000,20134632300,42100,42100,42100,42100,0
20250214,192900,20134632300,42100,42100,42100,42100,0
20250214,192800,20134632300,42100,42100,42100,42100,0
20250214,192700,20134632300,42100,42100,42100,42100,0
20250214,192600,20134632300,42100,42100,42100,42100,0
20250214,192500,20134632300,42100,42100,42100,42100,0
20250214,192400,20134632300,42100,42100,42100,42100,0
20250214,192300,20134632300,42100,42100,42100,42100,0
20250214,192200,20134632300,42100,42100,42100,42100,0
20250214,192100,20134632300,42100,42100,42100,42100,0
20250214,192000,20134632300,42100,42100,42100,42100,0
20250214,191900,20134632300,42100,42100,42100,42100,0
20250214,191800,20134632300,42100,42100,42100,42100,0
20250214,191700,20134632300,42100,42100,42100,42100,0
20250214,191600,20134632300,42100,42100,42100,42100,0
20250214,191500,20134632300,42100,42100,42100,42100,0
20250214,191400,20134632300,42100,42100,42100,42100,0
20250214,191300,20134632300,42100,42100,42100,42100,0
20250214,191200,20134632300,42100,42100,42100,42100,0
20250214,191100,20134632300,42100,42100,42100,42100,0
20250214,191000,20134632300,42100,42100,42100,42100,0
20250214,190900,20134632300,42100,42100,42100,42100,0
20250214,190800,20134632300,42100,42100,42100,42100,0
20250214,190700,20134632300,42100,42100,42100,42100,0
20250214,190600,20134632300,42100,42100,42100,42100,0
20250214,190500,20134632300,42100,42100,42100,42100,0
20250214,190400,20134632300,42100,42100,42100,42100,0
20250214,190300,20134632300,42100,42100,42100,42100,0
20250214,190200,20134632300,42100,42100,42100,42100,10069
20250214,190100,20134632300,42100,42100,42100,42100,0
20250214,190000,20134632300,42100,42100,42100,42100,0
20250214,185900,20134632300,42100,42100,42100,42100,0
20250214,185800,20134632300,42100,42100,42100,42100,0
20250214,185700,20134632300,42100,42100,42100,42100,0
20250214,185600,20134632300,42100,42100,42100,42100,0
20250214,185500,20134632300,42100,42100,42100,42100,0
20250214,185400,20134632300,42100,42100,42100,42100,0
20250214,185300,20134632300,42100,42100,42100,42100,0
20250214,185200,20134632300,42100,42100,42100,42100,0
20250214,185100,20134632300,42100,42100,42100,42100,0
20250214,185000,20134632300,42100,42100,42100,42100,0
20250214,184900,20134632300,42100,42100,42100,42100,0
20250214,184800,20134632300,42100,42100,42100,42100,0
20250214,184700,20134632300,42100,42100,42100,42100,0
20250214,184600,20134632300,42100,42100,42100,42100,0
20250214,184500,20134632300,42100,42100,42100,42100,0
20250214,184400,20134632300,42100,42100,42100,42100,0
20250214,184300,20134632300,42100,42100,42100,42100,0
20250214,184200,20134632300,42100,42100,42100,42100,0
20250214,184100,20134632300,42100,42100,42100,42100,0
20250214,184000,20134632300,42100,42100,42100,42100,0
20250214,183900,20134632300,42100,42100,42100,42100,0
20250214,183800,20134632300,42100,42100,42100,42100,0
20250214,183700,20134632300,42100,42100,42100,42100,0
20250214,183600,20134632300,42100,42100,42100,42100,0
20250214,183500,20134632300,42100,42100,42100,42100,0
20250214,183400,20134632300,42100,42100,42100,42100,0
20250214,183300,20134632300,42100,42100,42100,42100,0
20250214,183200,20134632300,42100,42100,42100,42100,10069
20250214,183100,20134632300,42100,42100,42100,42100,0
20250214,183000,20134632300,42100,42100,42100,42100,0
20250214,182900,20134632300,42100,42100,42100,42100,0
20250214,182800,20134632300,42100,42100,42100,42100,0
20250214,182700,20134632300,42100,42100,42100,42100,0
20250214,182600,20134632300,42100,42100,42100,42100,0
20250214,182500,20134632300,42100,42100,42100,42100,0
20250214,182400,20134632300,42100,42100,42100,42100,0
20250214,182300,20134632300,42100,42100,42100,42100,0
20250214,182200,20134632300,42100,42100,42100,42100,0
20250214,182100,20134632300,42100,42100,42100,42100,0
20250214,182000,20134632300,42100,42100,42100,42100,0
20250214,181900,20134632300,42100,42100,42100,42100,0
20250214,181800,20134632300,42100,42100,42100,42100,0
20250214,181700,20134632300,42100,42100,42100,42100,0
20250214,181600,20134632300,42100,42100,42100,42100,0
20250214,181500,20134632300,42100,42100,42100,42100,0
20250214,181400,20134632300,42100,42100,42100,42100,0
20250214,181300,20134632300,42100,42100,42100,42100,0
20250214,181200,20134632300,42100,42100,42100,42100,0
20250214,181100,20134632300,42100,42100,42100,42100,0
20250214,181000,20134632300,42100,42100,42100,42100,0
20250214,180900,20134632300,42100,42100,42100,42100,0
20250214,180800,20134632300,42100,42100,42100,42100,0
20250214,180700,20134632300,42100,42100,42100,42100,0
20250214,180600,20134632300,42100,42100,42100,42100,0
20250214,180500,20134632300,42100,42100,42100,42100,0
20250214,180400,20134632300,42100,42100,42100,42100,0
20250214,180300,20134632300,42100,42100,42100,42100,0
20250214,180200,20134632300,42100,42100,42100,42100,10069
20250214,180100,20134632300,42100,42100,42100,42100,0
20250214,180000,20134632300,42100,42100,42100,42100,0
20250214,175900,20134632300,42100,42100,42100,42100,0
20250214,175800,20134632300,42100,42100,42100,42100,0
20250214,175700,20134632300,42100,42100,42100,42100,0
20250214,175600,20134632300,42100,42100,42100,42100,0
20250214,175500,20134632300,42100,42100,42100,42100,0
20250214,175400,20134632300,42100,42100,42100,42100,0
20250214,175300,20134632300,42100,42100,42100,42100,0
20250214,175200,20134632300,42100,42100,42100,42100,0
20250214,175100,20134632300,42100,42100,42100,42100,0
20250214,175000,20134632300,42100,42100,42100,42100,0
20250214,174900,20134632300,42100,42100,42100,42100,0
20250214,174800,20134632300,42100,42100,42100,42100,0
20250214,174700,20134632300,42100,42100,42100,42100,0
20250214,174600,20134632300,42100,42100,42100,42100,0
20250214,174500,20134632300,42100,42100,42100,42100,0
20250214,174400,20134632300,42100,42100,42100,42100,0
20250214,174300,20134632300,42100,42100,42100,42100,0
20250214,174200,20134632300,42100,42100,42100,42100,0
20250214,174100,20134632300,42100,42100,42100,42100,0
20250214,174000,20134632300,42100,42100,42100,42100,0
20250214,173900,20134632300,42100,42100,42100,42100,0
20250214,173800,20134632300,42100,42100,42100,42100,0
20250214,173700,20134632300,42100,42100,42100,42100,0
20250214,173600,20134632300,42100,42100,42100,42100,0
20250214,173500,20134632300,42100,42100,42100,42100,0
20250214,173400,20134632300,42100,42100,42100,42100,0
20250214,173300,20134632300,42100,42100,42100,42100,0
20250214,173200,20134632300,42100,42100,42100,42100,10069
20250214,173100,20134632300,42100,42100,42100,42100,0
20250214,173000,20134632300,42100,42100,42100,42100,0
20250214,172900,20134632300,42100,42100,42100,42100,0
20250214,172800,20134632300,42100,42100,42100,42100,0
20250214,172700,20134632300,42100,42100,42100,42100,0
20250214,172600,20134632300,42100,42100,42100,42100,0
20250214,172500,20134632300,42100,42100,42100,42100,0
20250214,172400,20134632300,42100,42100,42100,42100,0
20250214,172300,20134632300,42100,42100,42100,42100,0
20250214,172200,20134632300,42100,42100,42100,42100,0
20250214,172100,20134632300,42100,42100,42100,42100,0
20250214,172000,20134632300,42100,42100,42100,42100,0
20250214,171900,20134632300,42100,42100,42100,42100,0
20250214,171800,20134632300,42100,42100,42100,42100,0
20250214,171700,20134632300,42100,42100,42100,42100,0
20250214,171600,20134632300,42100,42100,42100,42100,0
20250214,171500,20134632300,42100,42100,42100,42100,0
20250214,171400,20134632300,42100,42100,42100,42100,0
20250214,171300,20134632300,42100,42100,42100,42100,0
20250214,171200,20134632300,42100,42100,42100,42100,0
20250214,171100,20134632300,42100,42100,42100,42100,0
20250214,171000,20134632300,42100,42100,42100,42100,0
20250214,170900,20134632300,42100,42100,42100,42100,0
20250214,170800,20134632300,42100,42100,42100,42100,0
20250214,170700,20134632300,42100,42100,42100,42100,0
20250214,170600,20134632300,42100,42100,42100,42100,0
20250214,170500,20134632300,42100,42100,42100,42100,0
20250214,170400,20134632300,42100,42100,42100,42100,0
20250214,170300,20134632300,42100,42100,42100,42100,0
20250214,170200,20134632300,42100,42100,42100,42100,10069
20250214,170100,20134632300,42100,42100,42100,42100,0
20250214,170000,20134632300,42100,42100,42100,42100,0
20250214,165900,20134632300,42100,42100,42100,42100,0
20250214,165800,20134632300,42100,42100,42100,42100,0
20250214,165700,20134632300,42100,42100,42100,42100,0
20250214,165600,20134632300,42100,42100,42100,42100,0
20250214,165500,20134632300,42100,42100,42100,42100,0
20250214,165400,20134632300,42100,42100,42100,42100,0
20250214,165300,20134632300,42100,42100,42100,42100,0
20250214,165200,20134632300,42100,42100,42100,42100,0
20250214,165100,20134632300,42100,42100,42100,42100,0
20250214,165000,20134632300,42100,42100,42100,42100,0
20250214,164900,20134632300,42100,42100,42100,42100,0
20250214,164800,20134632300,42100,42100,42100,42100,0
20250214,164700,20134632300,42100,42100,42100,42100,0
20250214,164600,20134632300,42100,42100,42100,42100,0
20250214,164500,20134632300,42100,42100,42100,42100,0
20250214,164400,20134632300,42100,42100,42100,42100,0
20250214,164300,20134632300,42100,42100,42100,42100,0
20250214,164200,20134632300,42100,42100,42100,42100,0
20250214,164100,20134632300,42100,42100,42100,42100,0
20250214,164000,20134632300,42100,42100,42100,42100,0
20250214,163900,20134632300,42100,42100,42100,42100,0
20250214,163800,20134632300,42100,42100,42100,42100,0
20250214,163700,20134632300,42100,42100,42100,42100,0
20250214,163600,20134632300,42100,42100,42100,42100,0
20250214,163500,20134632300,42100,42100,42100,42100,0
20250214,163400,20134632300,42100,42100,42100,42100,0
20250214,163300,20134632300,42100,42100,42100,42100,0
20250214,163200,20134632300,42100,42100,42100,42100,10069
20250214,163100,20134632300,42100,42100,42100,42100,0
20250214,163000,20134632300,42100,42100,42100,42100,0
20250214,162900,20134632300,42100,42100,42100,42100,0
20250214,162800,20134632300,42100,42100,42100,42100,0
20250214,162700,20134632300,42100,42100,42100,42100,0
20250214,162600,20134632300,42100,42100,42100,42100,0
20250214,162500,20134632300,42100,42100,42100,42100,0
20250214,162400,20134632300,42100,42100,42100,42100,0
20250214,162300,20134632300,42100,42100,42100,42100,0
20250214,162200,20134632300,42100,42100,42100,42100,0
20250214,162100,20134632300,42100,42100,42100,42100,0
20250214,162000,20134632300,42100,42100,42100,42100,0
20250214,161900,20134632300,42100,42100,42100,42100,0
20250214,161800,20134632300,42100,42100,42100,42100,0
20250214,161700,20134632300,42100,42100,42100,42100,0
20250214,161600,20134632300,42100,42100,42100,42100,0
20250214,161500,20134632300,42100,42100,42100,42100,0
20250214,161400,20134632300,42100,42100,42100,42100,0
20250214,161300,20134632300,42100,42100,42100,42100,0
20250214,161200,20134632300,42100,42100,42100,42100,0
20250214,161100,20134632300,42100,42100,42100,42100,0
20250214,161000,20134632300,42100,42100,42100,42100,0
20250214,160900,20134632300,42100,42100,42100,42100,0
20250214,160800,20134632300,42100,42100,42100,42100,0
20250214,160700,20134632300,42100,42100,42100,42100,0
20250214,160600,20134632300,42100,42100,42100,42100,0
20250214,160500,20134632300,42100,42100,42100,42100,0
20250214,160400,20134632300,42100,42100,42100,42100,0
20250214,160300,20134632300,42100,42100,42100,42100,0
20250214,160200,20134632300,42100,42100,42100,42100,10069
20250214,160100,20134632300,42100,42100,42100,42100,0
20250214,160000,20134632300,42100,42100,42100,42100,0
20250214,155900,20134632300,42100,42100,42100,42100,0
20250214,155800,20134632300,42100,42100,42100,42100,0
20250214,155700,20134632300,42100,42100,42100,42100,0
20250214,155600,20134632300,42100,42100,42100,42100,0
20250214,155500,20134632300,42100,42100,42100,42100,0
20250214,155400,20134632300,42100,42100,42100,42100,0
20250214,155300,20134632300,42100,42100,42100,42100,0
20250214,155200,20134632300,42100,42100,42100,42100,0
20250214,155100,20134632300,42100,42100,42100,42100,0
20250214,155000,20134632300,42100,42100,42100,42100,0
20250214,154900,20134632300,42100,42100,42100,42100,0
20250214,154800,20134632300,42100,42100,42100,42100,0
20250214,154700,20134632300,42100,42100,42100,42100,0
20250214,154600,20134632300,42100,42100,42100,42100,0
20250214,154500,20134632300,42100,42100,42100,42100,0
20250214,154400,20134632300,42100,42100,42100,42100,0
20250214,154300,20134632300,42100,42100,42100,42100,0
20250214,154200,20134632300,42100,42100,42100,42100,0
20250214,154100,20134632300,42100,42100,42100,42100,0
20250214,154000,20134632300,42100,42100,42100,42100,0
20250214,153900,20134632300,42100,42100,42100,42100,0
20250214,153800,20134632300,42100,42100,42100,42100,0
20250214,153700,20134632300,42100,42100,42100,42100,0
20250214,153600,20134632300,42100,42100,42100,42100,0
20250214,153500,20134632300,42100,42100,42100,42100,0
20250214,153400,20134632300,42100,42100,42100,42100,0
20250214,153300,20134632300,42100,42100,42100,42100,0
20250214,153200,20134632300,42100,42100,42100,42100,10069
20250214,153100,20134632300,42100,42100,42100,42100,0
20250214,153000,20134632300,42100,42100,42100,42100,10069
20250214,152900,19710727400,42250,42250,42250,42250,0
20250214,152800,19710727400,42250,42250,42250,42250,0
20250214,152700,19710727400,42250,42250,42250,42250,0
20250214,152600,19710727400,42250,42250,42250,42250,0
20250214,152500,19710727400,42250,42250,42250,42250,0
20250214,152400,19710727400,42250,42250,42250,42250,0
20250214,152300,19710727400,42250,42250,42250,42250,0
20250214,152200,19710727400,42250,42250,42250,42250,0
20250214,152100,19710727400,42250,42250,42250,42250,0
20250214,152000,19710727400,42250,42250,42250,42250,0
20250214,151900,19710727400,42250,42200,42350,42150,5175
20250214,151800,19492248000,42200,42200,42250,42150,4159
20250214,151700,19316650400,42150,42150,42250,42150,1480
20250214,151600,19254225900,42150,42200,42250,42150,2104
20250214,151500,19165426150,42200,42250,42300,42050,5628
20250214,151400,18928380150,42200,42300,42300,42150,4230
20250214,151300,18749821700,42250,42300,42350,42250,1572
20250214,151200,18683303950,42300,42250,42300,42100,4432
20250214,151100,18496292250,42250,42300,42350,42250,2302
20250214,151000,18398906650,42350,42450,42450,42300,5782
20250214,150900,18153809550,42450,42450,42500,42400,1970
20250214,150800,18070210100,42450,42500,42500,42450,504
20250214,150700,18048809950,42500,42500,42550,42450,3579
20250214,150600,17896788650,42500,42500,42550,42500,2080
20250214,150500,17808376500,42550,42550,42550,42500,1626
20250214,150400,17739254400,42500,42500,42550,42500,784
20250214,150300,17705927950,42550,42550,42550,42500,607
20250214,150200,17680121550,42500,42500,42600,42500,1007
20250214,150100,17637277800,42500,42600,42600,42500,6538
20250214,150000,17358991150,42600,42650,42700,42600,1097
20250214,145900,17312215150,42650,42650,42700,42600,714
20250214,145800,17281773550,42650,42600,42650,42600,821
20250214,145700,17246781850,42600,42650,42650,42600,3563
20250214,145600,17094942600,42650,42700,42700,42600,3452
20250214,145500,16947720600,42650,42650,42700,42650,1053
20250214,145400,16902809750,42650,42650,42700,42650,1105
20250214,145300,16855648550,42650,42700,42700,42650,1563
20250214,145200,16788923700,42700,42700,42750,42700,643
20250214,145100,16761467000,42700,42700,42750,42700,82
20250214,145000,16757965550,42700,42750,42750,42650,523
20250214,144900,16735633250,42700,42700,42750,42700,643
20250214,144800,16708175800,42750,42700,42750,42700,1147
20250214,144700,16659196900,42750,42750,42750,42700,7877
20250214,144600,16322843750,42750,42750,42750,42700,373
20250214,144500,16306901600,42750,42750,42800,42700,818
20250214,144400,16271933200,42750,42750,42800,42700,2054
20250214,144300,16184120900,42800,42750,42800,42750,291
20250214,144200,16171678750,42800,42750,42800,42750,355
20250214,144100,16156492600,42750,42750,42800,42750,176
20250214,144000,16148965850,42750,42750,42800,42750,2105
20250214,143900,16058956400,42750,42800,42800,42750,437
20250214,143800,16040271750,42750,42750,42800,42750,343
20250214,143700,16025605650,42800,42800,42800,42750,117
20250214,143600,16020601700,42750,42750,42800,42750,272
20250214,143500,16008970900,42750,42800,42800,42750,262
20250214,143400,15997761050,42750,42800,42800,42750,288
20250214,143300,15985443500,42800,42800,42800,42750,278
20250214,143200,15973550100,42800,42800,42850,42800,856
20250214,143100,15936908900,42850,42800,42850,42800,295
20250214,143000,15924277900,42850,42700,42850,42700,1580
20250214,142900,15856688500,42750,42750,42750,42700,3847
20250214,142800,15692260850,42800,42800,42850,42750,2280
20250214,142700,15594682250,42800,42850,42850,42800,484
20250214,142600,15573965750,42800,42900,42900,42800,2170
20250214,142500,15481006600,42850,42900,42900,42850,494
20250214,142400,15459836200,42900,42900,42900,42850,447
20250214,142300,15440675750,42900,42900,42950,42900,769
20250214,142200,15407685500,42900,42900,42950,42900,598
20250214,142100,15382029000,42900,42950,42950,42900,228
20250214,142000,15372246750,42950,42950,42950,42950,187
20250214,141900,15364215100,43000,42950,43000,42950,42
20250214,141800,15362411000,43000,42950,43000,42950,109
20250214,141700,15357729200,42950,42950,43000,42950,39
20250214,141600,15356053900,42950,42950,42950,42950,263
20250214,141500,15344758050,42950,43000,43000,42950,309
20250214,141400,15331483500,43000,42950,43000,42900,264
20250214,141300,15320140050,42950,42900,42950,42900,209
20250214,141200,15311167000,42900,42900,42950,42900,199
20250214,141100,15302626250,42950,42900,43000,42900,209
20250214,141000,15293651450,42900,43000,43000,42900,490
20250214,140900,15272620650,42950,43000,43000,42900,109
20250214,140800,15267933900,42900,43000,43050,42900,149
20250214,140700,15261527450,43000,42950,43000,42950,1904
20250214,140600,15179661150,42900,42950,42950,42900,155
20250214,140500,15173004550,42900,42900,42900,42900,261
20250214,140400,15161807650,42900,42950,43000,42900,232
20250214,140300,15151844350,42950,42900,43000,42900,491
20250214,140200,15130756300,42900,42900,42950,42900,586
20250214,140100,15105591300,42900,42900,42950,42900,365
20250214,140000,15089923300,42900,42900,42950,42850,487
20250214,135900,15069031450,42850,42900,42950,42850,961
20250214,135800,15027812900,42950,42800,42950,42800,2288
20250214,135700,14929745550,42800,42850,42850,42800,1738
20250214,135600,14855282550,42800,42800,42800,42800,109
20250214,135500,14850617350,42850,42800,42850,42800,433
20250214,135400,14832083850,42850,42800,42850,42800,471
20250214,135300,14811924800,42800,42850,42850,42800,179
20250214,135200,14804261400,42800,42850,42850,42800,544
20250214,135100,14780973750,42800,42850,42850,42800,387
20250214,135000,14764408750,42800,42850,42850,42800,357
20250214,134900,14749124200,42850,42800,42850,42800,333
20250214,134800,14734871250,42800,42850,42850,42800,145
20250214,134700,14728662750,42800,42900,42900,42750,10501
20250214,134600,14278925600,42900,42950,42950,42900,311
20250214,134500,14265571950,42950,42900,42950,42900,100
20250214,134400,14261280950,42900,42950,42950,42900,34
20250214,134300,14259822100,42950,42900,42950,42900,219
20250214,134200,14250426950,42900,42900,42950,42900,264
20250214,134100,14239099150,42900,42950,42950,42900,92
20250214,134000,14235148550,42900,42950,42950,42900,292
20250214,133900,14222609000,42950,42950,42950,42900,160
20250214,133800,14215738450,42900,42900,42950,42900,175
20250214,133700,14208225750,42900,42950,42950,42900,112
20250214,133600,14203416100,42900,42900,42950,42900,828
20250214,133500,14167887350,42900,42950,42950,42900,167
20250214,133400,14160723000,42900,42950,42950,42900,144
20250214,133300,14154544800,42900,43000,43000,42900,2063
20250214,133200,14065990750,43000,43000,43000,42950,45
20250214,133100,14064056400,42950,42950,43000,42950,1385
20250214,133000,14004567950,42950,43000,43000,42950,30
20250214,132900,14003278950,42950,43000,43000,42950,608
20250214,132800,13977162250,43000,43000,43000,42950,405
20250214,132700,13959748950,43000,43000,43000,42950,1284
20250214,132600,13904599250,42950,42950,43000,42950,82
20250214,132500,13901077300,42950,43000,43000,42950,374
20250214,132400,13884996300,43000,43000,43000,42950,277
20250214,132300,13873085450,43050,43000,43050,43000,690
20250214,132200,13843415400,43000,43050,43050,43000,176
20250214,132100,13835846900,43000,43000,43050,43000,69
20250214,132000,13832879350,43000,43000,43050,43000,208
20250214,131900,13823934150,43000,42950,43050,42950,104
20250214,131800,13819462600,42950,43000,43000,42950,60
20250214,131700,13816884650,43000,43000,43050,42950,408
20250214,131600,13799339800,43000,43000,43050,43000,261
20250214,131500,13788116450,43000,43000,43050,43000,208
20250214,131400,13779172400,43000,43000,43050,43000,185
20250214,131300,13771217150,43000,43050,43050,43000,421
20250214,131200,13753113850,43050,42950,43050,42950,285
20250214,131100,13740871550,43000,43000,43050,43000,2080
20250214,131000,13651426150,43050,43000,43050,43000,212
20250214,130900,13642306700,43000,43000,43050,43000,303
20250214,130800,13629274650,43000,42950,43000,42950,1402
20250214,130700,13569000700,42950,42900,43000,42900,89
20250214,130600,13565178150,42900,42950,43000,42900,686
20250214,130500,13535717900,42900,43000,43000,42900,823
20250214,130400,13500383700,42950,42900,42950,42900,580
20250214,130300,13475473800,42900,42950,42950,42900,108
20250214,130200,13470837700,42950,42900,42950,42900,828
20250214,130100,13435304650,42900,42950,43000,42900,1413
20250214,130000,13374614500,43000,42950,43000,42950,53
20250214,125900,13372337000,42950,42950,43000,42950,58
20250214,125800,13369845850,42950,43000,43000,42950,930
20250214,125700,13329861500,43000,43000,43050,43000,1784
20250214,125600,13253147950,43000,43050,43050,43000,160
20250214,125500,13246264500,43050,43000,43050,43000,39
20250214,125400,13244586950,43000,43000,43050,43000,158
20250214,125300,13237789600,43000,43000,43100,43000,1524
20250214,125200,13172184100,43050,43100,43150,43000,3367
20250214,125100,13027142600,43100,43100,43150,43100,437
20250214,125000,13008290300,43050,43100,43150,43050,666
20250214,124900,12979591000,43100,43050,43150,43050,1213
20250214,124800,12927310250,43100,43100,43100,43050,27
20250214,124700,12926147800,43100,43050,43100,43000,1218
20250214,124600,12873712400,43000,43000,43050,43000,117
20250214,124500,12868680900,43000,43050,43050,43000,37
20250214,124400,12867089300,43000,43000,43000,42900,2314
20250214,124300,12767645100,43000,42950,43000,42950,144
20250214,124200,12761459650,43000,42950,43000,42950,51
20250214,124100,12759267900,42950,42950,43000,42950,256
20250214,124000,12748264650,42950,42900,43000,42900,146
20250214,123900,12741997100,43000,43000,43000,42900,132
20250214,123800,12736321450,42950,42850,42950,42850,1991
20250214,123700,12650900450,42850,42850,42900,42850,107
20250214,123600,12646315450,42850,42850,42850,42850,231
20250214,123500,12636417100,42850,42850,42900,42850,312
20250214,123400,12623044400,42850,42850,42850,42850,67
20250214,123300,12620173450,42850,42900,42900,42850,72
20250214,123200,12617088050,42850,42850,42850,42850,591
20250214,123100,12591763700,42850,42950,42950,42850,888
20250214,123000,12553671150,42950,42900,42950,42900,1197
20250214,122900,12502318100,42900,43000,43000,42900,1976
20250214,122800,12417461450,42950,42950,43000,42950,211
20250214,122700,12408398900,42950,43000,43000,42950,305
20250214,122600,12395299050,42950,42950,43000,42950,598
20250214,122500,12369614700,42950,43000,43050,42950,654
20250214,122400,12341493350,43000,43000,43050,43000,219
20250214,122300,12332075050,43050,43050,43050,43000,390
20250214,122200,12315292350,43050,43050,43050,43050,66
20250214,122100,12312451050,43050,43000,43050,43000,379
20250214,122000,12296151850,43050,43000,43050,43000,194
20250214,121900,12287809750,43000,43000,43050,43000,140
20250214,121800,12281789100,43000,43000,43000,43000,155
20250214,121700,12275124100,43000,43000,43050,43000,208
20250214,121600,12266177050,43000,43100,43150,43000,1608
20250214,121500,12196897450,43100,43150,43200,43100,601
20250214,121400,12170965800,43150,43150,43200,43150,50
20250214,121300,12168808250,43150,43250,43250,43150,639
20250214,121200,12141207050,43250,43200,43250,43150,1140
20250214,121100,12091960250,43200,43150,43200,43150,548
20250214,121000,12068290900,43150,43200,43200,43150,158
20250214,120900,12061469600,43200,43150,43200,43150,576
20250214,120800,12036604700,43150,43200,43200,43150,261
20250214,120700,12025331800,43150,43200,43200,43150,151
20250214,120600,12018815200,43200,43150,43200,43150,175
20250214,120500,12011259750,43200,43150,43200,43150,207
20250214,120400,12002325150,43100,43100,43150,43100,1338
20250214,120300,11944604250,43100,43100,43150,43000,1767
20250214,120200,11868460100,43100,43150,43150,43100,471
20250214,120100,11848159850,43150,43150,43150,43100,269
20250214,120000,11836554700,43100,43100,43150,43000,1492
20250214,115900,11772237500,43150,43100,43150,43050,1288
20250214,115800,11716702750,43100,43000,43100,42850,1075
20250214,115700,11670523000,43050,42900,43050,42850,1886
20250214,115600,11589533650,42850,42850,42900,42850,373
20250214,115500,11573535050,42900,42850,42900,42800,778
20250214,115400,11540220700,42850,42850,42900,42800,668
20250214,115300,11511620900,42850,42800,42850,42800,250
20250214,115200,11500911250,42850,42850,42850,42750,1130
20250214,115100,11452535750,42800,42850,42900,42800,704
20250214,115000,11422401350,42850,42850,42850,42800,347
20250214,114900,11407533600,42800,42800,42850,42750,716
20250214,114800,11376899050,42800,42850,42850,42800,827
20250214,114700,11341500450,42900,42850,42900,42850,306
20250214,114600,11328377600,42850,42850,42900,42800,780
20250214,114500,11294980900,42850,42850,42850,42850,709
20250214,114400,11264600250,42850,42950,42950,42850,780
20250214,114300,11231116450,42900,42900,42950,42850,615
20250214,114200,11204752100,42950,42950,42950,42900,700
20250214,114100,11174719200,42950,42950,42950,42900,95
20250214,114000,11170641600,42900,42850,42950,42850,809
20250214,113900,11135968600,42850,42900,42950,42850,1282
20250214,113800,11080986500,42900,42900,42900,42850,111
20250214,113700,11076225900,42900,42850,42900,42800,1040
20250214,113600,11031687050,42850,42850,42900,42800,677
20250214,113500,11002695500,42900,42800,42900,42800,755
20250214,113400,10970322950,42750,42850,42850,42750,872
20250214,113300,10933024200,42900,42800,42900,42750,1675
20250214,113200,10861298850,42800,42800,42800,42750,500
20250214,113100,10839910750,42750,42800,42800,42750,1689
20250214,113000,10767669300,42750,42750,42800,42700,878
20250214,112900,10730164350,42750,42750,42750,42750,920
20250214,112800,10690834350,42750,42700,42750,42700,2246
20250214,112700,10594917650,42750,42700,42750,42700,690
20250214,112600,10565453150,42750,42750,42750,42700,469
20250214,112500,10545422350,42750,42750,42750,42700,996
20250214,112400,10502880950,42700,42750,42800,42700,930
20250214,112300,10463148900,42750,42800,42800,42700,749
20250214,112200,10431125300,42750,42750,42800,42700,1385
20250214,112100,10371897350,42750,42750,42750,42700,2493
20250214,112000,10265332650,42750,42750,42800,42750,447
20250214,111900,10246220150,42800,42800,42850,42750,838
20250214,111800,10210390850,42800,42850,42850,42750,2977
20250214,111700,10083027850,42800,42800,42850,42800,456
20250214,111600,10063507150,42800,42800,42850,42800,1531
20250214,111500,9997979600,42800,42800,42850,42800,725
20250214,111400,9966948500,42800,42800,42800,42800,1433
20250214,111300,9905616100,42800,42800,42850,42800,1560
20250214,111200,9838842900,42800,42850,42900,42800,2556
20250214,111100,9729318350,42850,42900,42900,42850,922
20250214,111000,9689786300,42900,42950,42950,42900,2458
20250214,110900,9584335450,42950,42950,42950,42900,1021
20250214,110800,9540527150,42950,42950,43000,42950,347
20250214,110700,9525621750,42950,42950,43000,42950,1720
20250214,110600,9451747250,42950,42950,43000,42950,2055
20250214,110500,9363478450,43000,42950,43000,42950,478
20250214,110400,9342928450,42950,43050,43050,42950,3386
20250214,110300,9197403650,43000,43000,43050,43000,718
20250214,110200,9166529600,43000,43000,43050,43000,580
20250214,110100,9141589450,43000,43050,43050,43000,1503
20250214,110000,9076958650,43000,43050,43100,43000,1069
20250214,105900,9030976550,43100,43050,43100,43000,309
20250214,105800,9017675850,43050,43050,43100,43000,962
20250214,105700,8976280400,43050,43050,43050,43000,2099
20250214,105600,8885983200,43000,43050,43050,43000,607
20250214,105500,8859877850,43050,43050,43050,43000,1227
20250214,105400,8807062800,43050,43050,43100,43000,910
20250214,105300,8767892300,43050,43100,43100,43050,193
20250214,105200,8759581650,43050,43050,43100,43050,473
20250214,105100,8739218450,43100,43100,43100,43050,691
20250214,105000,8709454600,43050,43050,43100,43050,1040
20250214,104900,8664682050,43100,43050,43100,43050,920
20250214,104800,8625073750,43100,43100,43100,43050,269
20250214,104700,8613491150,43100,43050,43100,43050,2859
20250214,104600,8490398700,43050,43150,43150,43050,1987
20250214,104500,8404753400,43200,43150,43200,43150,243
20250214,104400,8394266450,43200,43150,43200,43150,144
20250214,104300,8388049800,43150,43100,43150,43100,1433
20250214,104200,8326216000,43100,43100,43150,43100,646
20250214,104100,8298372600,43100,43050,43100,43050,470
20250214,104000,8278122000,43100,43100,43150,43100,4193
20250214,103900,8097402150,43100,43150,43150,43100,321
20250214,103800,8083552650,43100,43200,43200,43100,324
20250214,103700,8069574400,43150,43150,43150,43100,1754
20250214,103600,7993949350,43150,43100,43150,43100,430
20250214,103500,7975399500,43100,43150,43150,43100,266
20250214,103400,7963922800,43150,43150,43150,43100,295
20250214,103300,7951194350,43100,43100,43150,43100,695
20250214,103200,7921230100,43100,43100,43150,43100,309
20250214,103100,7907905050,43150,43250,43250,43100,3225
20250214,103000,7768700600,43200,43350,43350,43200,1537
20250214,102900,7702219450,43350,43350,43350,43300,234
20250214,102800,7692084200,43300,43250,43350,43250,2483
20250214,102700,7584486550,43300,43250,43300,43250,122
20250214,102600,7579206150,43250,43300,43350,43250,613
20250214,102500,7552658950,43300,43350,43350,43300,730
20250214,102400,7521044500,43350,43350,43400,43350,440
20250214,102300,7501969250,43300,43350,43400,43300,473
20250214,102200,7481463350,43400,43350,43400,43300,228
20250214,102100,7471581400,43350,43350,43400,43350,874
20250214,102000,7433692950,43350,43350,43350,43300,536
20250214,101900,7410462800,43350,43350,43350,43300,251
20250214,101800,7399582050,43300,43400,43400,43300,96
20250214,101700,7395420250,43400,43350,43400,43300,499
20250214,101600,7373789700,43400,43350,43400,43200,582
20250214,101500,7348585600,43350,43350,43400,43350,625
20250214,101400,7321491800,43350,43350,43400,43350,166
20250214,101300,7314293650,43200,43300,43450,43150,3710
20250214,101200,7153615250,43350,43250,43350,43250,1014
20250214,101100,7109712350,43250,43250,43300,43200,612
20250214,101000,7083244200,43250,43250,43300,43250,345
20250214,100900,7068316900,43250,43250,43300,43200,1222
20250214,100800,7015474450,43200,43150,43250,43150,274
20250214,100700,7003641200,43150,43200,43200,43150,262
20250214,100600,6992323700,43200,43200,43200,43100,3214
20250214,100500,6853596100,43200,43150,43200,43150,721
20250214,100400,6822455900,43200,43250,43250,43150,1235
20250214,100300,6769081550,43250,43300,43300,43200,836
20250214,100200,6732919450,43300,43300,43350,43250,918
20250214,100100,6693168750,43300,43300,43300,43250,229
20250214,100000,6683258450,43250,43300,43300,43250,695
20250214,095900,6653169750,43300,43250,43300,43250,232
20250214,095800,6643132000,43300,43350,43350,43300,1077
20250214,095700,6596473000,43350,43350,43400,43350,1543
20250214,095600,6529520600,43350,43300,43400,43300,685
20250214,095500,6499824950,43300,43350,43350,43300,643
20250214,095400,6471973900,43350,43300,43350,43250,865
20250214,095300,6434520650,43300,43200,43300,43200,476
20250214,095200,6413936600,43200,43100,43200,43050,1506
20250214,095100,6348972150,43100,43100,43100,43050,1243
20250214,095000,6295428250,43100,43050,43100,43050,704
20250214,094900,6265086800,43050,43050,43100,43050,1269
20250214,094800,6210432850,43050,43050,43100,43050,683
20250214,094700,6181025350,43100,43150,43150,43050,2370
20250214,094600,6078883550,43150,43250,43250,43100,1030
20250214,094500,6034434000,43200,43200,43250,43150,588
20250214,094400,6009043800,43200,43200,43250,43150,900
20250214,094300,5970155150,43250,43100,43250,43100,474
20250214,094200,5949694800,43100,43100,43150,43100,635
20250214,094100,5922304650,43150,43150,43150,43050,2033
20250214,094000,5834681100,43100,43100,43150,43050,1783
20250214,093900,5757847850,43100,43150,43150,43100,3426
20250214,093800,5610164350,43150,43250,43300,43100,6152
20250214,093700,5344688600,43200,43250,43300,43200,752
20250214,093600,5312166000,43250,43300,43300,43250,378
20250214,093500,5295803700,43300,43350,43350,43250,958
20250214,093400,5254335150,43300,43350,43400,43300,829
20250214,093300,5218380550,43350,43300,43350,43250,1768
20250214,093200,5141806800,43300,43250,43300,43250,594
20250214,093100,5116109750,43250,43250,43300,43200,804
20250214,093000,5081332250,43250,43250,43400,43150,6169
20250214,092900,4814571450,43300,43300,43400,43250,2234
20250214,092800,4717792500,43250,43300,43300,43250,1737
20250214,092700,4642652450,43300,43400,43450,43300,2425
20250214,092600,4537538450,43450,43350,43450,43350,2002
20250214,092500,4450649800,43350,43450,43500,43350,1862
20250214,092400,4369865000,43450,43500,43500,43400,1569
20250214,092300,4301759050,43400,43700,43700,43400,1633
20250214,092200,4230780800,43700,43850,43850,43650,1501
20250214,092100,4165054200,43850,43700,43900,43650,6351
20250214,092000,3886723600,43650,43650,43700,43450,3926
20250214,091900,3715659750,43650,43750,43750,43500,3985
20250214,091800,3541908500,43750,43800,43850,43650,4597
20250214,091700,3340665700,43750,43550,43850,43550,10793
20250214,091600,2868733300,43600,43500,43600,43500,4976
20250214,091500,2651883400,43500,43250,43550,43250,3876
20250214,091400,2483698950,43300,43250,43300,43200,922
20250214,091300,2443809200,43250,43200,43250,43150,1040
20250214,091200,2398891650,43200,43200,43200,43150,1942
20250214,091100,2315083300,43200,43250,43250,43150,3287
20250214,091000,2173069700,43250,43300,43300,43250,2066
20250214,090900,2083677000,43250,43250,43300,43200,1064
20250214,090800,2037681700,43250,43200,43300,43200,2640
20250214,090700,1923457300,43200,43400,43400,43200,5795
20250214,090600,1672671050,43400,43450,43450,43350,2857
20250214,090500,1548650100,43450,43450,43500,43400,2375
20250214,090400,1445464100,43450,43500,43600,43450,3558
20250214,090300,1290580700,43450,43300,43450,43300,2554
20250214,090200,1179722800,43300,43350,43350,43250,3808
20250214,090100,1014814500,43300,43500,43500,43150,8584
20250214,090000,643393550,43500,43600,43600,43250,14724
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200200 20134632300 42100 42100 42100 42100 10069
3 20250214 200100 20134632300 42100 42100 42100 42100 0
4 20250214 200000 20134632300 42100 42100 42100 42100 0
5 20250214 195900 20134632300 42100 42100 42100 42100 0
6 20250214 195800 20134632300 42100 42100 42100 42100 0
7 20250214 195700 20134632300 42100 42100 42100 42100 0
8 20250214 195600 20134632300 42100 42100 42100 42100 0
9 20250214 195500 20134632300 42100 42100 42100 42100 0
10 20250214 195400 20134632300 42100 42100 42100 42100 0
11 20250214 195300 20134632300 42100 42100 42100 42100 0
12 20250214 195200 20134632300 42100 42100 42100 42100 0
13 20250214 195100 20134632300 42100 42100 42100 42100 0
14 20250214 195000 20134632300 42100 42100 42100 42100 0
15 20250214 194900 20134632300 42100 42100 42100 42100 0
16 20250214 194800 20134632300 42100 42100 42100 42100 0
17 20250214 194700 20134632300 42100 42100 42100 42100 0
18 20250214 194600 20134632300 42100 42100 42100 42100 0
19 20250214 194500 20134632300 42100 42100 42100 42100 0
20 20250214 194400 20134632300 42100 42100 42100 42100 0
21 20250214 194300 20134632300 42100 42100 42100 42100 0
22 20250214 194200 20134632300 42100 42100 42100 42100 0
23 20250214 194100 20134632300 42100 42100 42100 42100 0
24 20250214 194000 20134632300 42100 42100 42100 42100 0
25 20250214 193900 20134632300 42100 42100 42100 42100 0
26 20250214 193800 20134632300 42100 42100 42100 42100 0
27 20250214 193700 20134632300 42100 42100 42100 42100 0
28 20250214 193600 20134632300 42100 42100 42100 42100 0
29 20250214 193500 20134632300 42100 42100 42100 42100 0
30 20250214 193400 20134632300 42100 42100 42100 42100 0
31 20250214 193300 20134632300 42100 42100 42100 42100 0
32 20250214 193200 20134632300 42100 42100 42100 42100 10069
33 20250214 193100 20134632300 42100 42100 42100 42100 0
34 20250214 193000 20134632300 42100 42100 42100 42100 0
35 20250214 192900 20134632300 42100 42100 42100 42100 0
36 20250214 192800 20134632300 42100 42100 42100 42100 0
37 20250214 192700 20134632300 42100 42100 42100 42100 0
38 20250214 192600 20134632300 42100 42100 42100 42100 0
39 20250214 192500 20134632300 42100 42100 42100 42100 0
40 20250214 192400 20134632300 42100 42100 42100 42100 0
41 20250214 192300 20134632300 42100 42100 42100 42100 0
42 20250214 192200 20134632300 42100 42100 42100 42100 0
43 20250214 192100 20134632300 42100 42100 42100 42100 0
44 20250214 192000 20134632300 42100 42100 42100 42100 0
45 20250214 191900 20134632300 42100 42100 42100 42100 0
46 20250214 191800 20134632300 42100 42100 42100 42100 0
47 20250214 191700 20134632300 42100 42100 42100 42100 0
48 20250214 191600 20134632300 42100 42100 42100 42100 0
49 20250214 191500 20134632300 42100 42100 42100 42100 0
50 20250214 191400 20134632300 42100 42100 42100 42100 0
51 20250214 191300 20134632300 42100 42100 42100 42100 0
52 20250214 191200 20134632300 42100 42100 42100 42100 0
53 20250214 191100 20134632300 42100 42100 42100 42100 0
54 20250214 191000 20134632300 42100 42100 42100 42100 0
55 20250214 190900 20134632300 42100 42100 42100 42100 0
56 20250214 190800 20134632300 42100 42100 42100 42100 0
57 20250214 190700 20134632300 42100 42100 42100 42100 0
58 20250214 190600 20134632300 42100 42100 42100 42100 0
59 20250214 190500 20134632300 42100 42100 42100 42100 0
60 20250214 190400 20134632300 42100 42100 42100 42100 0
61 20250214 190300 20134632300 42100 42100 42100 42100 0
62 20250214 190200 20134632300 42100 42100 42100 42100 10069
63 20250214 190100 20134632300 42100 42100 42100 42100 0
64 20250214 190000 20134632300 42100 42100 42100 42100 0
65 20250214 185900 20134632300 42100 42100 42100 42100 0
66 20250214 185800 20134632300 42100 42100 42100 42100 0
67 20250214 185700 20134632300 42100 42100 42100 42100 0
68 20250214 185600 20134632300 42100 42100 42100 42100 0
69 20250214 185500 20134632300 42100 42100 42100 42100 0
70 20250214 185400 20134632300 42100 42100 42100 42100 0
71 20250214 185300 20134632300 42100 42100 42100 42100 0
72 20250214 185200 20134632300 42100 42100 42100 42100 0
73 20250214 185100 20134632300 42100 42100 42100 42100 0
74 20250214 185000 20134632300 42100 42100 42100 42100 0
75 20250214 184900 20134632300 42100 42100 42100 42100 0
76 20250214 184800 20134632300 42100 42100 42100 42100 0
77 20250214 184700 20134632300 42100 42100 42100 42100 0
78 20250214 184600 20134632300 42100 42100 42100 42100 0
79 20250214 184500 20134632300 42100 42100 42100 42100 0
80 20250214 184400 20134632300 42100 42100 42100 42100 0
81 20250214 184300 20134632300 42100 42100 42100 42100 0
82 20250214 184200 20134632300 42100 42100 42100 42100 0
83 20250214 184100 20134632300 42100 42100 42100 42100 0
84 20250214 184000 20134632300 42100 42100 42100 42100 0
85 20250214 183900 20134632300 42100 42100 42100 42100 0
86 20250214 183800 20134632300 42100 42100 42100 42100 0
87 20250214 183700 20134632300 42100 42100 42100 42100 0
88 20250214 183600 20134632300 42100 42100 42100 42100 0
89 20250214 183500 20134632300 42100 42100 42100 42100 0
90 20250214 183400 20134632300 42100 42100 42100 42100 0
91 20250214 183300 20134632300 42100 42100 42100 42100 0
92 20250214 183200 20134632300 42100 42100 42100 42100 10069
93 20250214 183100 20134632300 42100 42100 42100 42100 0
94 20250214 183000 20134632300 42100 42100 42100 42100 0
95 20250214 182900 20134632300 42100 42100 42100 42100 0
96 20250214 182800 20134632300 42100 42100 42100 42100 0
97 20250214 182700 20134632300 42100 42100 42100 42100 0
98 20250214 182600 20134632300 42100 42100 42100 42100 0
99 20250214 182500 20134632300 42100 42100 42100 42100 0
100 20250214 182400 20134632300 42100 42100 42100 42100 0
101 20250214 182300 20134632300 42100 42100 42100 42100 0
102 20250214 182200 20134632300 42100 42100 42100 42100 0
103 20250214 182100 20134632300 42100 42100 42100 42100 0
104 20250214 182000 20134632300 42100 42100 42100 42100 0
105 20250214 181900 20134632300 42100 42100 42100 42100 0
106 20250214 181800 20134632300 42100 42100 42100 42100 0
107 20250214 181700 20134632300 42100 42100 42100 42100 0
108 20250214 181600 20134632300 42100 42100 42100 42100 0
109 20250214 181500 20134632300 42100 42100 42100 42100 0
110 20250214 181400 20134632300 42100 42100 42100 42100 0
111 20250214 181300 20134632300 42100 42100 42100 42100 0
112 20250214 181200 20134632300 42100 42100 42100 42100 0
113 20250214 181100 20134632300 42100 42100 42100 42100 0
114 20250214 181000 20134632300 42100 42100 42100 42100 0
115 20250214 180900 20134632300 42100 42100 42100 42100 0
116 20250214 180800 20134632300 42100 42100 42100 42100 0
117 20250214 180700 20134632300 42100 42100 42100 42100 0
118 20250214 180600 20134632300 42100 42100 42100 42100 0
119 20250214 180500 20134632300 42100 42100 42100 42100 0
120 20250214 180400 20134632300 42100 42100 42100 42100 0
121 20250214 180300 20134632300 42100 42100 42100 42100 0
122 20250214 180200 20134632300 42100 42100 42100 42100 10069
123 20250214 180100 20134632300 42100 42100 42100 42100 0
124 20250214 180000 20134632300 42100 42100 42100 42100 0
125 20250214 175900 20134632300 42100 42100 42100 42100 0
126 20250214 175800 20134632300 42100 42100 42100 42100 0
127 20250214 175700 20134632300 42100 42100 42100 42100 0
128 20250214 175600 20134632300 42100 42100 42100 42100 0
129 20250214 175500 20134632300 42100 42100 42100 42100 0
130 20250214 175400 20134632300 42100 42100 42100 42100 0
131 20250214 175300 20134632300 42100 42100 42100 42100 0
132 20250214 175200 20134632300 42100 42100 42100 42100 0
133 20250214 175100 20134632300 42100 42100 42100 42100 0
134 20250214 175000 20134632300 42100 42100 42100 42100 0
135 20250214 174900 20134632300 42100 42100 42100 42100 0
136 20250214 174800 20134632300 42100 42100 42100 42100 0
137 20250214 174700 20134632300 42100 42100 42100 42100 0
138 20250214 174600 20134632300 42100 42100 42100 42100 0
139 20250214 174500 20134632300 42100 42100 42100 42100 0
140 20250214 174400 20134632300 42100 42100 42100 42100 0
141 20250214 174300 20134632300 42100 42100 42100 42100 0
142 20250214 174200 20134632300 42100 42100 42100 42100 0
143 20250214 174100 20134632300 42100 42100 42100 42100 0
144 20250214 174000 20134632300 42100 42100 42100 42100 0
145 20250214 173900 20134632300 42100 42100 42100 42100 0
146 20250214 173800 20134632300 42100 42100 42100 42100 0
147 20250214 173700 20134632300 42100 42100 42100 42100 0
148 20250214 173600 20134632300 42100 42100 42100 42100 0
149 20250214 173500 20134632300 42100 42100 42100 42100 0
150 20250214 173400 20134632300 42100 42100 42100 42100 0
151 20250214 173300 20134632300 42100 42100 42100 42100 0
152 20250214 173200 20134632300 42100 42100 42100 42100 10069
153 20250214 173100 20134632300 42100 42100 42100 42100 0
154 20250214 173000 20134632300 42100 42100 42100 42100 0
155 20250214 172900 20134632300 42100 42100 42100 42100 0
156 20250214 172800 20134632300 42100 42100 42100 42100 0
157 20250214 172700 20134632300 42100 42100 42100 42100 0
158 20250214 172600 20134632300 42100 42100 42100 42100 0
159 20250214 172500 20134632300 42100 42100 42100 42100 0
160 20250214 172400 20134632300 42100 42100 42100 42100 0
161 20250214 172300 20134632300 42100 42100 42100 42100 0
162 20250214 172200 20134632300 42100 42100 42100 42100 0
163 20250214 172100 20134632300 42100 42100 42100 42100 0
164 20250214 172000 20134632300 42100 42100 42100 42100 0
165 20250214 171900 20134632300 42100 42100 42100 42100 0
166 20250214 171800 20134632300 42100 42100 42100 42100 0
167 20250214 171700 20134632300 42100 42100 42100 42100 0
168 20250214 171600 20134632300 42100 42100 42100 42100 0
169 20250214 171500 20134632300 42100 42100 42100 42100 0
170 20250214 171400 20134632300 42100 42100 42100 42100 0
171 20250214 171300 20134632300 42100 42100 42100 42100 0
172 20250214 171200 20134632300 42100 42100 42100 42100 0
173 20250214 171100 20134632300 42100 42100 42100 42100 0
174 20250214 171000 20134632300 42100 42100 42100 42100 0
175 20250214 170900 20134632300 42100 42100 42100 42100 0
176 20250214 170800 20134632300 42100 42100 42100 42100 0
177 20250214 170700 20134632300 42100 42100 42100 42100 0
178 20250214 170600 20134632300 42100 42100 42100 42100 0
179 20250214 170500 20134632300 42100 42100 42100 42100 0
180 20250214 170400 20134632300 42100 42100 42100 42100 0
181 20250214 170300 20134632300 42100 42100 42100 42100 0
182 20250214 170200 20134632300 42100 42100 42100 42100 10069
183 20250214 170100 20134632300 42100 42100 42100 42100 0
184 20250214 170000 20134632300 42100 42100 42100 42100 0
185 20250214 165900 20134632300 42100 42100 42100 42100 0
186 20250214 165800 20134632300 42100 42100 42100 42100 0
187 20250214 165700 20134632300 42100 42100 42100 42100 0
188 20250214 165600 20134632300 42100 42100 42100 42100 0
189 20250214 165500 20134632300 42100 42100 42100 42100 0
190 20250214 165400 20134632300 42100 42100 42100 42100 0
191 20250214 165300 20134632300 42100 42100 42100 42100 0
192 20250214 165200 20134632300 42100 42100 42100 42100 0
193 20250214 165100 20134632300 42100 42100 42100 42100 0
194 20250214 165000 20134632300 42100 42100 42100 42100 0
195 20250214 164900 20134632300 42100 42100 42100 42100 0
196 20250214 164800 20134632300 42100 42100 42100 42100 0
197 20250214 164700 20134632300 42100 42100 42100 42100 0
198 20250214 164600 20134632300 42100 42100 42100 42100 0
199 20250214 164500 20134632300 42100 42100 42100 42100 0
200 20250214 164400 20134632300 42100 42100 42100 42100 0
201 20250214 164300 20134632300 42100 42100 42100 42100 0
202 20250214 164200 20134632300 42100 42100 42100 42100 0
203 20250214 164100 20134632300 42100 42100 42100 42100 0
204 20250214 164000 20134632300 42100 42100 42100 42100 0
205 20250214 163900 20134632300 42100 42100 42100 42100 0
206 20250214 163800 20134632300 42100 42100 42100 42100 0
207 20250214 163700 20134632300 42100 42100 42100 42100 0
208 20250214 163600 20134632300 42100 42100 42100 42100 0
209 20250214 163500 20134632300 42100 42100 42100 42100 0
210 20250214 163400 20134632300 42100 42100 42100 42100 0
211 20250214 163300 20134632300 42100 42100 42100 42100 0
212 20250214 163200 20134632300 42100 42100 42100 42100 10069
213 20250214 163100 20134632300 42100 42100 42100 42100 0
214 20250214 163000 20134632300 42100 42100 42100 42100 0
215 20250214 162900 20134632300 42100 42100 42100 42100 0
216 20250214 162800 20134632300 42100 42100 42100 42100 0
217 20250214 162700 20134632300 42100 42100 42100 42100 0
218 20250214 162600 20134632300 42100 42100 42100 42100 0
219 20250214 162500 20134632300 42100 42100 42100 42100 0
220 20250214 162400 20134632300 42100 42100 42100 42100 0
221 20250214 162300 20134632300 42100 42100 42100 42100 0
222 20250214 162200 20134632300 42100 42100 42100 42100 0
223 20250214 162100 20134632300 42100 42100 42100 42100 0
224 20250214 162000 20134632300 42100 42100 42100 42100 0
225 20250214 161900 20134632300 42100 42100 42100 42100 0
226 20250214 161800 20134632300 42100 42100 42100 42100 0
227 20250214 161700 20134632300 42100 42100 42100 42100 0
228 20250214 161600 20134632300 42100 42100 42100 42100 0
229 20250214 161500 20134632300 42100 42100 42100 42100 0
230 20250214 161400 20134632300 42100 42100 42100 42100 0
231 20250214 161300 20134632300 42100 42100 42100 42100 0
232 20250214 161200 20134632300 42100 42100 42100 42100 0
233 20250214 161100 20134632300 42100 42100 42100 42100 0
234 20250214 161000 20134632300 42100 42100 42100 42100 0
235 20250214 160900 20134632300 42100 42100 42100 42100 0
236 20250214 160800 20134632300 42100 42100 42100 42100 0
237 20250214 160700 20134632300 42100 42100 42100 42100 0
238 20250214 160600 20134632300 42100 42100 42100 42100 0
239 20250214 160500 20134632300 42100 42100 42100 42100 0
240 20250214 160400 20134632300 42100 42100 42100 42100 0
241 20250214 160300 20134632300 42100 42100 42100 42100 0
242 20250214 160200 20134632300 42100 42100 42100 42100 10069
243 20250214 160100 20134632300 42100 42100 42100 42100 0
244 20250214 160000 20134632300 42100 42100 42100 42100 0
245 20250214 155900 20134632300 42100 42100 42100 42100 0
246 20250214 155800 20134632300 42100 42100 42100 42100 0
247 20250214 155700 20134632300 42100 42100 42100 42100 0
248 20250214 155600 20134632300 42100 42100 42100 42100 0
249 20250214 155500 20134632300 42100 42100 42100 42100 0
250 20250214 155400 20134632300 42100 42100 42100 42100 0
251 20250214 155300 20134632300 42100 42100 42100 42100 0
252 20250214 155200 20134632300 42100 42100 42100 42100 0
253 20250214 155100 20134632300 42100 42100 42100 42100 0
254 20250214 155000 20134632300 42100 42100 42100 42100 0
255 20250214 154900 20134632300 42100 42100 42100 42100 0
256 20250214 154800 20134632300 42100 42100 42100 42100 0
257 20250214 154700 20134632300 42100 42100 42100 42100 0
258 20250214 154600 20134632300 42100 42100 42100 42100 0
259 20250214 154500 20134632300 42100 42100 42100 42100 0
260 20250214 154400 20134632300 42100 42100 42100 42100 0
261 20250214 154300 20134632300 42100 42100 42100 42100 0
262 20250214 154200 20134632300 42100 42100 42100 42100 0
263 20250214 154100 20134632300 42100 42100 42100 42100 0
264 20250214 154000 20134632300 42100 42100 42100 42100 0
265 20250214 153900 20134632300 42100 42100 42100 42100 0
266 20250214 153800 20134632300 42100 42100 42100 42100 0
267 20250214 153700 20134632300 42100 42100 42100 42100 0
268 20250214 153600 20134632300 42100 42100 42100 42100 0
269 20250214 153500 20134632300 42100 42100 42100 42100 0
270 20250214 153400 20134632300 42100 42100 42100 42100 0
271 20250214 153300 20134632300 42100 42100 42100 42100 0
272 20250214 153200 20134632300 42100 42100 42100 42100 10069
273 20250214 153100 20134632300 42100 42100 42100 42100 0
274 20250214 153000 20134632300 42100 42100 42100 42100 10069
275 20250214 152900 19710727400 42250 42250 42250 42250 0
276 20250214 152800 19710727400 42250 42250 42250 42250 0
277 20250214 152700 19710727400 42250 42250 42250 42250 0
278 20250214 152600 19710727400 42250 42250 42250 42250 0
279 20250214 152500 19710727400 42250 42250 42250 42250 0
280 20250214 152400 19710727400 42250 42250 42250 42250 0
281 20250214 152300 19710727400 42250 42250 42250 42250 0
282 20250214 152200 19710727400 42250 42250 42250 42250 0
283 20250214 152100 19710727400 42250 42250 42250 42250 0
284 20250214 152000 19710727400 42250 42250 42250 42250 0
285 20250214 151900 19710727400 42250 42200 42350 42150 5175
286 20250214 151800 19492248000 42200 42200 42250 42150 4159
287 20250214 151700 19316650400 42150 42150 42250 42150 1480
288 20250214 151600 19254225900 42150 42200 42250 42150 2104
289 20250214 151500 19165426150 42200 42250 42300 42050 5628
290 20250214 151400 18928380150 42200 42300 42300 42150 4230
291 20250214 151300 18749821700 42250 42300 42350 42250 1572
292 20250214 151200 18683303950 42300 42250 42300 42100 4432
293 20250214 151100 18496292250 42250 42300 42350 42250 2302
294 20250214 151000 18398906650 42350 42450 42450 42300 5782
295 20250214 150900 18153809550 42450 42450 42500 42400 1970
296 20250214 150800 18070210100 42450 42500 42500 42450 504
297 20250214 150700 18048809950 42500 42500 42550 42450 3579
298 20250214 150600 17896788650 42500 42500 42550 42500 2080
299 20250214 150500 17808376500 42550 42550 42550 42500 1626
300 20250214 150400 17739254400 42500 42500 42550 42500 784
301 20250214 150300 17705927950 42550 42550 42550 42500 607
302 20250214 150200 17680121550 42500 42500 42600 42500 1007
303 20250214 150100 17637277800 42500 42600 42600 42500 6538
304 20250214 150000 17358991150 42600 42650 42700 42600 1097
305 20250214 145900 17312215150 42650 42650 42700 42600 714
306 20250214 145800 17281773550 42650 42600 42650 42600 821
307 20250214 145700 17246781850 42600 42650 42650 42600 3563
308 20250214 145600 17094942600 42650 42700 42700 42600 3452
309 20250214 145500 16947720600 42650 42650 42700 42650 1053
310 20250214 145400 16902809750 42650 42650 42700 42650 1105
311 20250214 145300 16855648550 42650 42700 42700 42650 1563
312 20250214 145200 16788923700 42700 42700 42750 42700 643
313 20250214 145100 16761467000 42700 42700 42750 42700 82
314 20250214 145000 16757965550 42700 42750 42750 42650 523
315 20250214 144900 16735633250 42700 42700 42750 42700 643
316 20250214 144800 16708175800 42750 42700 42750 42700 1147
317 20250214 144700 16659196900 42750 42750 42750 42700 7877
318 20250214 144600 16322843750 42750 42750 42750 42700 373
319 20250214 144500 16306901600 42750 42750 42800 42700 818
320 20250214 144400 16271933200 42750 42750 42800 42700 2054
321 20250214 144300 16184120900 42800 42750 42800 42750 291
322 20250214 144200 16171678750 42800 42750 42800 42750 355
323 20250214 144100 16156492600 42750 42750 42800 42750 176
324 20250214 144000 16148965850 42750 42750 42800 42750 2105
325 20250214 143900 16058956400 42750 42800 42800 42750 437
326 20250214 143800 16040271750 42750 42750 42800 42750 343
327 20250214 143700 16025605650 42800 42800 42800 42750 117
328 20250214 143600 16020601700 42750 42750 42800 42750 272
329 20250214 143500 16008970900 42750 42800 42800 42750 262
330 20250214 143400 15997761050 42750 42800 42800 42750 288
331 20250214 143300 15985443500 42800 42800 42800 42750 278
332 20250214 143200 15973550100 42800 42800 42850 42800 856
333 20250214 143100 15936908900 42850 42800 42850 42800 295
334 20250214 143000 15924277900 42850 42700 42850 42700 1580
335 20250214 142900 15856688500 42750 42750 42750 42700 3847
336 20250214 142800 15692260850 42800 42800 42850 42750 2280
337 20250214 142700 15594682250 42800 42850 42850 42800 484
338 20250214 142600 15573965750 42800 42900 42900 42800 2170
339 20250214 142500 15481006600 42850 42900 42900 42850 494
340 20250214 142400 15459836200 42900 42900 42900 42850 447
341 20250214 142300 15440675750 42900 42900 42950 42900 769
342 20250214 142200 15407685500 42900 42900 42950 42900 598
343 20250214 142100 15382029000 42900 42950 42950 42900 228
344 20250214 142000 15372246750 42950 42950 42950 42950 187
345 20250214 141900 15364215100 43000 42950 43000 42950 42
346 20250214 141800 15362411000 43000 42950 43000 42950 109
347 20250214 141700 15357729200 42950 42950 43000 42950 39
348 20250214 141600 15356053900 42950 42950 42950 42950 263
349 20250214 141500 15344758050 42950 43000 43000 42950 309
350 20250214 141400 15331483500 43000 42950 43000 42900 264
351 20250214 141300 15320140050 42950 42900 42950 42900 209
352 20250214 141200 15311167000 42900 42900 42950 42900 199
353 20250214 141100 15302626250 42950 42900 43000 42900 209
354 20250214 141000 15293651450 42900 43000 43000 42900 490
355 20250214 140900 15272620650 42950 43000 43000 42900 109
356 20250214 140800 15267933900 42900 43000 43050 42900 149
357 20250214 140700 15261527450 43000 42950 43000 42950 1904
358 20250214 140600 15179661150 42900 42950 42950 42900 155
359 20250214 140500 15173004550 42900 42900 42900 42900 261
360 20250214 140400 15161807650 42900 42950 43000 42900 232
361 20250214 140300 15151844350 42950 42900 43000 42900 491
362 20250214 140200 15130756300 42900 42900 42950 42900 586
363 20250214 140100 15105591300 42900 42900 42950 42900 365
364 20250214 140000 15089923300 42900 42900 42950 42850 487
365 20250214 135900 15069031450 42850 42900 42950 42850 961
366 20250214 135800 15027812900 42950 42800 42950 42800 2288
367 20250214 135700 14929745550 42800 42850 42850 42800 1738
368 20250214 135600 14855282550 42800 42800 42800 42800 109
369 20250214 135500 14850617350 42850 42800 42850 42800 433
370 20250214 135400 14832083850 42850 42800 42850 42800 471
371 20250214 135300 14811924800 42800 42850 42850 42800 179
372 20250214 135200 14804261400 42800 42850 42850 42800 544
373 20250214 135100 14780973750 42800 42850 42850 42800 387
374 20250214 135000 14764408750 42800 42850 42850 42800 357
375 20250214 134900 14749124200 42850 42800 42850 42800 333
376 20250214 134800 14734871250 42800 42850 42850 42800 145
377 20250214 134700 14728662750 42800 42900 42900 42750 10501
378 20250214 134600 14278925600 42900 42950 42950 42900 311
379 20250214 134500 14265571950 42950 42900 42950 42900 100
380 20250214 134400 14261280950 42900 42950 42950 42900 34
381 20250214 134300 14259822100 42950 42900 42950 42900 219
382 20250214 134200 14250426950 42900 42900 42950 42900 264
383 20250214 134100 14239099150 42900 42950 42950 42900 92
384 20250214 134000 14235148550 42900 42950 42950 42900 292
385 20250214 133900 14222609000 42950 42950 42950 42900 160
386 20250214 133800 14215738450 42900 42900 42950 42900 175
387 20250214 133700 14208225750 42900 42950 42950 42900 112
388 20250214 133600 14203416100 42900 42900 42950 42900 828
389 20250214 133500 14167887350 42900 42950 42950 42900 167
390 20250214 133400 14160723000 42900 42950 42950 42900 144
391 20250214 133300 14154544800 42900 43000 43000 42900 2063
392 20250214 133200 14065990750 43000 43000 43000 42950 45
393 20250214 133100 14064056400 42950 42950 43000 42950 1385
394 20250214 133000 14004567950 42950 43000 43000 42950 30
395 20250214 132900 14003278950 42950 43000 43000 42950 608
396 20250214 132800 13977162250 43000 43000 43000 42950 405
397 20250214 132700 13959748950 43000 43000 43000 42950 1284
398 20250214 132600 13904599250 42950 42950 43000 42950 82
399 20250214 132500 13901077300 42950 43000 43000 42950 374
400 20250214 132400 13884996300 43000 43000 43000 42950 277
401 20250214 132300 13873085450 43050 43000 43050 43000 690
402 20250214 132200 13843415400 43000 43050 43050 43000 176
403 20250214 132100 13835846900 43000 43000 43050 43000 69
404 20250214 132000 13832879350 43000 43000 43050 43000 208
405 20250214 131900 13823934150 43000 42950 43050 42950 104
406 20250214 131800 13819462600 42950 43000 43000 42950 60
407 20250214 131700 13816884650 43000 43000 43050 42950 408
408 20250214 131600 13799339800 43000 43000 43050 43000 261
409 20250214 131500 13788116450 43000 43000 43050 43000 208
410 20250214 131400 13779172400 43000 43000 43050 43000 185
411 20250214 131300 13771217150 43000 43050 43050 43000 421
412 20250214 131200 13753113850 43050 42950 43050 42950 285
413 20250214 131100 13740871550 43000 43000 43050 43000 2080
414 20250214 131000 13651426150 43050 43000 43050 43000 212
415 20250214 130900 13642306700 43000 43000 43050 43000 303
416 20250214 130800 13629274650 43000 42950 43000 42950 1402
417 20250214 130700 13569000700 42950 42900 43000 42900 89
418 20250214 130600 13565178150 42900 42950 43000 42900 686
419 20250214 130500 13535717900 42900 43000 43000 42900 823
420 20250214 130400 13500383700 42950 42900 42950 42900 580
421 20250214 130300 13475473800 42900 42950 42950 42900 108
422 20250214 130200 13470837700 42950 42900 42950 42900 828
423 20250214 130100 13435304650 42900 42950 43000 42900 1413
424 20250214 130000 13374614500 43000 42950 43000 42950 53
425 20250214 125900 13372337000 42950 42950 43000 42950 58
426 20250214 125800 13369845850 42950 43000 43000 42950 930
427 20250214 125700 13329861500 43000 43000 43050 43000 1784
428 20250214 125600 13253147950 43000 43050 43050 43000 160
429 20250214 125500 13246264500 43050 43000 43050 43000 39
430 20250214 125400 13244586950 43000 43000 43050 43000 158
431 20250214 125300 13237789600 43000 43000 43100 43000 1524
432 20250214 125200 13172184100 43050 43100 43150 43000 3367
433 20250214 125100 13027142600 43100 43100 43150 43100 437
434 20250214 125000 13008290300 43050 43100 43150 43050 666
435 20250214 124900 12979591000 43100 43050 43150 43050 1213
436 20250214 124800 12927310250 43100 43100 43100 43050 27
437 20250214 124700 12926147800 43100 43050 43100 43000 1218
438 20250214 124600 12873712400 43000 43000 43050 43000 117
439 20250214 124500 12868680900 43000 43050 43050 43000 37
440 20250214 124400 12867089300 43000 43000 43000 42900 2314
441 20250214 124300 12767645100 43000 42950 43000 42950 144
442 20250214 124200 12761459650 43000 42950 43000 42950 51
443 20250214 124100 12759267900 42950 42950 43000 42950 256
444 20250214 124000 12748264650 42950 42900 43000 42900 146
445 20250214 123900 12741997100 43000 43000 43000 42900 132
446 20250214 123800 12736321450 42950 42850 42950 42850 1991
447 20250214 123700 12650900450 42850 42850 42900 42850 107
448 20250214 123600 12646315450 42850 42850 42850 42850 231
449 20250214 123500 12636417100 42850 42850 42900 42850 312
450 20250214 123400 12623044400 42850 42850 42850 42850 67
451 20250214 123300 12620173450 42850 42900 42900 42850 72
452 20250214 123200 12617088050 42850 42850 42850 42850 591
453 20250214 123100 12591763700 42850 42950 42950 42850 888
454 20250214 123000 12553671150 42950 42900 42950 42900 1197
455 20250214 122900 12502318100 42900 43000 43000 42900 1976
456 20250214 122800 12417461450 42950 42950 43000 42950 211
457 20250214 122700 12408398900 42950 43000 43000 42950 305
458 20250214 122600 12395299050 42950 42950 43000 42950 598
459 20250214 122500 12369614700 42950 43000 43050 42950 654
460 20250214 122400 12341493350 43000 43000 43050 43000 219
461 20250214 122300 12332075050 43050 43050 43050 43000 390
462 20250214 122200 12315292350 43050 43050 43050 43050 66
463 20250214 122100 12312451050 43050 43000 43050 43000 379
464 20250214 122000 12296151850 43050 43000 43050 43000 194
465 20250214 121900 12287809750 43000 43000 43050 43000 140
466 20250214 121800 12281789100 43000 43000 43000 43000 155
467 20250214 121700 12275124100 43000 43000 43050 43000 208
468 20250214 121600 12266177050 43000 43100 43150 43000 1608
469 20250214 121500 12196897450 43100 43150 43200 43100 601
470 20250214 121400 12170965800 43150 43150 43200 43150 50
471 20250214 121300 12168808250 43150 43250 43250 43150 639
472 20250214 121200 12141207050 43250 43200 43250 43150 1140
473 20250214 121100 12091960250 43200 43150 43200 43150 548
474 20250214 121000 12068290900 43150 43200 43200 43150 158
475 20250214 120900 12061469600 43200 43150 43200 43150 576
476 20250214 120800 12036604700 43150 43200 43200 43150 261
477 20250214 120700 12025331800 43150 43200 43200 43150 151
478 20250214 120600 12018815200 43200 43150 43200 43150 175
479 20250214 120500 12011259750 43200 43150 43200 43150 207
480 20250214 120400 12002325150 43100 43100 43150 43100 1338
481 20250214 120300 11944604250 43100 43100 43150 43000 1767
482 20250214 120200 11868460100 43100 43150 43150 43100 471
483 20250214 120100 11848159850 43150 43150 43150 43100 269
484 20250214 120000 11836554700 43100 43100 43150 43000 1492
485 20250214 115900 11772237500 43150 43100 43150 43050 1288
486 20250214 115800 11716702750 43100 43000 43100 42850 1075
487 20250214 115700 11670523000 43050 42900 43050 42850 1886
488 20250214 115600 11589533650 42850 42850 42900 42850 373
489 20250214 115500 11573535050 42900 42850 42900 42800 778
490 20250214 115400 11540220700 42850 42850 42900 42800 668
491 20250214 115300 11511620900 42850 42800 42850 42800 250
492 20250214 115200 11500911250 42850 42850 42850 42750 1130
493 20250214 115100 11452535750 42800 42850 42900 42800 704
494 20250214 115000 11422401350 42850 42850 42850 42800 347
495 20250214 114900 11407533600 42800 42800 42850 42750 716
496 20250214 114800 11376899050 42800 42850 42850 42800 827
497 20250214 114700 11341500450 42900 42850 42900 42850 306
498 20250214 114600 11328377600 42850 42850 42900 42800 780
499 20250214 114500 11294980900 42850 42850 42850 42850 709
500 20250214 114400 11264600250 42850 42950 42950 42850 780
501 20250214 114300 11231116450 42900 42900 42950 42850 615
502 20250214 114200 11204752100 42950 42950 42950 42900 700
503 20250214 114100 11174719200 42950 42950 42950 42900 95
504 20250214 114000 11170641600 42900 42850 42950 42850 809
505 20250214 113900 11135968600 42850 42900 42950 42850 1282
506 20250214 113800 11080986500 42900 42900 42900 42850 111
507 20250214 113700 11076225900 42900 42850 42900 42800 1040
508 20250214 113600 11031687050 42850 42850 42900 42800 677
509 20250214 113500 11002695500 42900 42800 42900 42800 755
510 20250214 113400 10970322950 42750 42850 42850 42750 872
511 20250214 113300 10933024200 42900 42800 42900 42750 1675
512 20250214 113200 10861298850 42800 42800 42800 42750 500
513 20250214 113100 10839910750 42750 42800 42800 42750 1689
514 20250214 113000 10767669300 42750 42750 42800 42700 878
515 20250214 112900 10730164350 42750 42750 42750 42750 920
516 20250214 112800 10690834350 42750 42700 42750 42700 2246
517 20250214 112700 10594917650 42750 42700 42750 42700 690
518 20250214 112600 10565453150 42750 42750 42750 42700 469
519 20250214 112500 10545422350 42750 42750 42750 42700 996
520 20250214 112400 10502880950 42700 42750 42800 42700 930
521 20250214 112300 10463148900 42750 42800 42800 42700 749
522 20250214 112200 10431125300 42750 42750 42800 42700 1385
523 20250214 112100 10371897350 42750 42750 42750 42700 2493
524 20250214 112000 10265332650 42750 42750 42800 42750 447
525 20250214 111900 10246220150 42800 42800 42850 42750 838
526 20250214 111800 10210390850 42800 42850 42850 42750 2977
527 20250214 111700 10083027850 42800 42800 42850 42800 456
528 20250214 111600 10063507150 42800 42800 42850 42800 1531
529 20250214 111500 9997979600 42800 42800 42850 42800 725
530 20250214 111400 9966948500 42800 42800 42800 42800 1433
531 20250214 111300 9905616100 42800 42800 42850 42800 1560
532 20250214 111200 9838842900 42800 42850 42900 42800 2556
533 20250214 111100 9729318350 42850 42900 42900 42850 922
534 20250214 111000 9689786300 42900 42950 42950 42900 2458
535 20250214 110900 9584335450 42950 42950 42950 42900 1021
536 20250214 110800 9540527150 42950 42950 43000 42950 347
537 20250214 110700 9525621750 42950 42950 43000 42950 1720
538 20250214 110600 9451747250 42950 42950 43000 42950 2055
539 20250214 110500 9363478450 43000 42950 43000 42950 478
540 20250214 110400 9342928450 42950 43050 43050 42950 3386
541 20250214 110300 9197403650 43000 43000 43050 43000 718
542 20250214 110200 9166529600 43000 43000 43050 43000 580
543 20250214 110100 9141589450 43000 43050 43050 43000 1503
544 20250214 110000 9076958650 43000 43050 43100 43000 1069
545 20250214 105900 9030976550 43100 43050 43100 43000 309
546 20250214 105800 9017675850 43050 43050 43100 43000 962
547 20250214 105700 8976280400 43050 43050 43050 43000 2099
548 20250214 105600 8885983200 43000 43050 43050 43000 607
549 20250214 105500 8859877850 43050 43050 43050 43000 1227
550 20250214 105400 8807062800 43050 43050 43100 43000 910
551 20250214 105300 8767892300 43050 43100 43100 43050 193
552 20250214 105200 8759581650 43050 43050 43100 43050 473
553 20250214 105100 8739218450 43100 43100 43100 43050 691
554 20250214 105000 8709454600 43050 43050 43100 43050 1040
555 20250214 104900 8664682050 43100 43050 43100 43050 920
556 20250214 104800 8625073750 43100 43100 43100 43050 269
557 20250214 104700 8613491150 43100 43050 43100 43050 2859
558 20250214 104600 8490398700 43050 43150 43150 43050 1987
559 20250214 104500 8404753400 43200 43150 43200 43150 243
560 20250214 104400 8394266450 43200 43150 43200 43150 144
561 20250214 104300 8388049800 43150 43100 43150 43100 1433
562 20250214 104200 8326216000 43100 43100 43150 43100 646
563 20250214 104100 8298372600 43100 43050 43100 43050 470
564 20250214 104000 8278122000 43100 43100 43150 43100 4193
565 20250214 103900 8097402150 43100 43150 43150 43100 321
566 20250214 103800 8083552650 43100 43200 43200 43100 324
567 20250214 103700 8069574400 43150 43150 43150 43100 1754
568 20250214 103600 7993949350 43150 43100 43150 43100 430
569 20250214 103500 7975399500 43100 43150 43150 43100 266
570 20250214 103400 7963922800 43150 43150 43150 43100 295
571 20250214 103300 7951194350 43100 43100 43150 43100 695
572 20250214 103200 7921230100 43100 43100 43150 43100 309
573 20250214 103100 7907905050 43150 43250 43250 43100 3225
574 20250214 103000 7768700600 43200 43350 43350 43200 1537
575 20250214 102900 7702219450 43350 43350 43350 43300 234
576 20250214 102800 7692084200 43300 43250 43350 43250 2483
577 20250214 102700 7584486550 43300 43250 43300 43250 122
578 20250214 102600 7579206150 43250 43300 43350 43250 613
579 20250214 102500 7552658950 43300 43350 43350 43300 730
580 20250214 102400 7521044500 43350 43350 43400 43350 440
581 20250214 102300 7501969250 43300 43350 43400 43300 473
582 20250214 102200 7481463350 43400 43350 43400 43300 228
583 20250214 102100 7471581400 43350 43350 43400 43350 874
584 20250214 102000 7433692950 43350 43350 43350 43300 536
585 20250214 101900 7410462800 43350 43350 43350 43300 251
586 20250214 101800 7399582050 43300 43400 43400 43300 96
587 20250214 101700 7395420250 43400 43350 43400 43300 499
588 20250214 101600 7373789700 43400 43350 43400 43200 582
589 20250214 101500 7348585600 43350 43350 43400 43350 625
590 20250214 101400 7321491800 43350 43350 43400 43350 166
591 20250214 101300 7314293650 43200 43300 43450 43150 3710
592 20250214 101200 7153615250 43350 43250 43350 43250 1014
593 20250214 101100 7109712350 43250 43250 43300 43200 612
594 20250214 101000 7083244200 43250 43250 43300 43250 345
595 20250214 100900 7068316900 43250 43250 43300 43200 1222
596 20250214 100800 7015474450 43200 43150 43250 43150 274
597 20250214 100700 7003641200 43150 43200 43200 43150 262
598 20250214 100600 6992323700 43200 43200 43200 43100 3214
599 20250214 100500 6853596100 43200 43150 43200 43150 721
600 20250214 100400 6822455900 43200 43250 43250 43150 1235
601 20250214 100300 6769081550 43250 43300 43300 43200 836
602 20250214 100200 6732919450 43300 43300 43350 43250 918
603 20250214 100100 6693168750 43300 43300 43300 43250 229
604 20250214 100000 6683258450 43250 43300 43300 43250 695
605 20250214 095900 6653169750 43300 43250 43300 43250 232
606 20250214 095800 6643132000 43300 43350 43350 43300 1077
607 20250214 095700 6596473000 43350 43350 43400 43350 1543
608 20250214 095600 6529520600 43350 43300 43400 43300 685
609 20250214 095500 6499824950 43300 43350 43350 43300 643
610 20250214 095400 6471973900 43350 43300 43350 43250 865
611 20250214 095300 6434520650 43300 43200 43300 43200 476
612 20250214 095200 6413936600 43200 43100 43200 43050 1506
613 20250214 095100 6348972150 43100 43100 43100 43050 1243
614 20250214 095000 6295428250 43100 43050 43100 43050 704
615 20250214 094900 6265086800 43050 43050 43100 43050 1269
616 20250214 094800 6210432850 43050 43050 43100 43050 683
617 20250214 094700 6181025350 43100 43150 43150 43050 2370
618 20250214 094600 6078883550 43150 43250 43250 43100 1030
619 20250214 094500 6034434000 43200 43200 43250 43150 588
620 20250214 094400 6009043800 43200 43200 43250 43150 900
621 20250214 094300 5970155150 43250 43100 43250 43100 474
622 20250214 094200 5949694800 43100 43100 43150 43100 635
623 20250214 094100 5922304650 43150 43150 43150 43050 2033
624 20250214 094000 5834681100 43100 43100 43150 43050 1783
625 20250214 093900 5757847850 43100 43150 43150 43100 3426
626 20250214 093800 5610164350 43150 43250 43300 43100 6152
627 20250214 093700 5344688600 43200 43250 43300 43200 752
628 20250214 093600 5312166000 43250 43300 43300 43250 378
629 20250214 093500 5295803700 43300 43350 43350 43250 958
630 20250214 093400 5254335150 43300 43350 43400 43300 829
631 20250214 093300 5218380550 43350 43300 43350 43250 1768
632 20250214 093200 5141806800 43300 43250 43300 43250 594
633 20250214 093100 5116109750 43250 43250 43300 43200 804
634 20250214 093000 5081332250 43250 43250 43400 43150 6169
635 20250214 092900 4814571450 43300 43300 43400 43250 2234
636 20250214 092800 4717792500 43250 43300 43300 43250 1737
637 20250214 092700 4642652450 43300 43400 43450 43300 2425
638 20250214 092600 4537538450 43450 43350 43450 43350 2002
639 20250214 092500 4450649800 43350 43450 43500 43350 1862
640 20250214 092400 4369865000 43450 43500 43500 43400 1569
641 20250214 092300 4301759050 43400 43700 43700 43400 1633
642 20250214 092200 4230780800 43700 43850 43850 43650 1501
643 20250214 092100 4165054200 43850 43700 43900 43650 6351
644 20250214 092000 3886723600 43650 43650 43700 43450 3926
645 20250214 091900 3715659750 43650 43750 43750 43500 3985
646 20250214 091800 3541908500 43750 43800 43850 43650 4597
647 20250214 091700 3340665700 43750 43550 43850 43550 10793
648 20250214 091600 2868733300 43600 43500 43600 43500 4976
649 20250214 091500 2651883400 43500 43250 43550 43250 3876
650 20250214 091400 2483698950 43300 43250 43300 43200 922
651 20250214 091300 2443809200 43250 43200 43250 43150 1040
652 20250214 091200 2398891650 43200 43200 43200 43150 1942
653 20250214 091100 2315083300 43200 43250 43250 43150 3287
654 20250214 091000 2173069700 43250 43300 43300 43250 2066
655 20250214 090900 2083677000 43250 43250 43300 43200 1064
656 20250214 090800 2037681700 43250 43200 43300 43200 2640
657 20250214 090700 1923457300 43200 43400 43400 43200 5795
658 20250214 090600 1672671050 43400 43450 43450 43350 2857
659 20250214 090500 1548650100 43450 43450 43500 43400 2375
660 20250214 090400 1445464100 43450 43500 43600 43450 3558
661 20250214 090300 1290580700 43450 43300 43450 43300 2554
662 20250214 090200 1179722800 43300 43350 43350 43250 3808
663 20250214 090100 1014814500 43300 43500 43500 43150 8584
664 20250214 090000 643393550 43500 43600 43600 43250 14724