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

670
095660/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,200800,2523402300,20550,20550,20550,20550,1257
20250214,200700,2523402300,20550,20550,20550,20550,0
20250214,200600,2523402300,20550,20550,20550,20550,0
20250214,200500,2523402300,20550,20550,20550,20550,0
20250214,200400,2523402300,20550,20550,20550,20550,0
20250214,200300,2523402300,20550,20550,20550,20550,0
20250214,200200,2523402300,20550,20550,20550,20550,0
20250214,200100,2523402300,20550,20550,20550,20550,0
20250214,200000,2523402300,20550,20550,20550,20550,0
20250214,195900,2523402300,20550,20550,20550,20550,0
20250214,195800,2523402300,20550,20550,20550,20550,0
20250214,195700,2523402300,20550,20550,20550,20550,0
20250214,195600,2523402300,20550,20550,20550,20550,0
20250214,195500,2523402300,20550,20550,20550,20550,0
20250214,195400,2523402300,20550,20550,20550,20550,0
20250214,195300,2523402300,20550,20550,20550,20550,0
20250214,195200,2523402300,20550,20550,20550,20550,0
20250214,195100,2523402300,20550,20550,20550,20550,0
20250214,195000,2523402300,20550,20550,20550,20550,0
20250214,194900,2523402300,20550,20550,20550,20550,0
20250214,194800,2523402300,20550,20550,20550,20550,0
20250214,194700,2523402300,20550,20550,20550,20550,0
20250214,194600,2523402300,20550,20550,20550,20550,0
20250214,194500,2523402300,20550,20550,20550,20550,0
20250214,194400,2523402300,20550,20550,20550,20550,0
20250214,194300,2523402300,20550,20550,20550,20550,0
20250214,194200,2523402300,20550,20550,20550,20550,0
20250214,194100,2523402300,20550,20550,20550,20550,0
20250214,194000,2523402300,20550,20550,20550,20550,0
20250214,193900,2523402300,20550,20550,20550,20550,0
20250214,193800,2523402300,20550,20550,20550,20550,1257
20250214,193700,2523402300,20550,20550,20550,20550,0
20250214,193600,2523402300,20550,20550,20550,20550,0
20250214,193500,2523402300,20550,20550,20550,20550,0
20250214,193400,2523402300,20550,20550,20550,20550,0
20250214,193300,2523402300,20550,20550,20550,20550,0
20250214,193200,2523402300,20550,20550,20550,20550,0
20250214,193100,2523402300,20550,20550,20550,20550,0
20250214,193000,2523402300,20550,20550,20550,20550,0
20250214,192900,2523402300,20550,20550,20550,20550,0
20250214,192800,2523402300,20550,20550,20550,20550,0
20250214,192700,2523402300,20550,20550,20550,20550,0
20250214,192600,2523402300,20550,20550,20550,20550,0
20250214,192500,2523402300,20550,20550,20550,20550,0
20250214,192400,2523402300,20550,20550,20550,20550,0
20250214,192300,2523402300,20550,20550,20550,20550,0
20250214,192200,2523402300,20550,20550,20550,20550,0
20250214,192100,2523402300,20550,20550,20550,20550,0
20250214,192000,2523402300,20550,20550,20550,20550,0
20250214,191900,2523402300,20550,20550,20550,20550,0
20250214,191800,2523402300,20550,20550,20550,20550,0
20250214,191700,2523402300,20550,20550,20550,20550,0
20250214,191600,2523402300,20550,20550,20550,20550,0
20250214,191500,2523402300,20550,20550,20550,20550,0
20250214,191400,2523402300,20550,20550,20550,20550,0
20250214,191300,2523402300,20550,20550,20550,20550,0
20250214,191200,2523402300,20550,20550,20550,20550,0
20250214,191100,2523402300,20550,20550,20550,20550,0
20250214,191000,2523402300,20550,20550,20550,20550,0
20250214,190900,2523402300,20550,20550,20550,20550,0
20250214,190800,2523402300,20550,20550,20550,20550,1257
20250214,190700,2523402300,20550,20550,20550,20550,0
20250214,190600,2523402300,20550,20550,20550,20550,0
20250214,190500,2523402300,20550,20550,20550,20550,0
20250214,190400,2523402300,20550,20550,20550,20550,0
20250214,190300,2523402300,20550,20550,20550,20550,0
20250214,190200,2523402300,20550,20550,20550,20550,0
20250214,190100,2523402300,20550,20550,20550,20550,0
20250214,190000,2523402300,20550,20550,20550,20550,0
20250214,185900,2523402300,20550,20550,20550,20550,0
20250214,185800,2523402300,20550,20550,20550,20550,0
20250214,185700,2523402300,20550,20550,20550,20550,0
20250214,185600,2523402300,20550,20550,20550,20550,0
20250214,185500,2523402300,20550,20550,20550,20550,0
20250214,185400,2523402300,20550,20550,20550,20550,0
20250214,185300,2523402300,20550,20550,20550,20550,0
20250214,185200,2523402300,20550,20550,20550,20550,0
20250214,185100,2523402300,20550,20550,20550,20550,0
20250214,185000,2523402300,20550,20550,20550,20550,0
20250214,184900,2523402300,20550,20550,20550,20550,0
20250214,184800,2523402300,20550,20550,20550,20550,0
20250214,184700,2523402300,20550,20550,20550,20550,0
20250214,184600,2523402300,20550,20550,20550,20550,0
20250214,184500,2523402300,20550,20550,20550,20550,0
20250214,184400,2523402300,20550,20550,20550,20550,0
20250214,184300,2523402300,20550,20550,20550,20550,0
20250214,184200,2523402300,20550,20550,20550,20550,0
20250214,184100,2523402300,20550,20550,20550,20550,0
20250214,184000,2523402300,20550,20550,20550,20550,0
20250214,183900,2523402300,20550,20550,20550,20550,0
20250214,183800,2523402300,20550,20550,20550,20550,1257
20250214,183700,2523402300,20550,20550,20550,20550,0
20250214,183600,2523402300,20550,20550,20550,20550,0
20250214,183500,2523402300,20550,20550,20550,20550,0
20250214,183400,2523402300,20550,20550,20550,20550,0
20250214,183300,2523402300,20550,20550,20550,20550,0
20250214,183200,2523402300,20550,20550,20550,20550,0
20250214,183100,2523402300,20550,20550,20550,20550,0
20250214,183000,2523402300,20550,20550,20550,20550,0
20250214,182900,2523402300,20550,20550,20550,20550,0
20250214,182800,2523402300,20550,20550,20550,20550,0
20250214,182700,2523402300,20550,20550,20550,20550,0
20250214,182600,2523402300,20550,20550,20550,20550,0
20250214,182500,2523402300,20550,20550,20550,20550,0
20250214,182400,2523402300,20550,20550,20550,20550,0
20250214,182300,2523402300,20550,20550,20550,20550,0
20250214,182200,2523402300,20550,20550,20550,20550,0
20250214,182100,2523402300,20550,20550,20550,20550,0
20250214,182000,2523402300,20550,20550,20550,20550,0
20250214,181900,2523402300,20550,20550,20550,20550,0
20250214,181800,2523402300,20550,20550,20550,20550,0
20250214,181700,2523402300,20550,20550,20550,20550,0
20250214,181600,2523402300,20550,20550,20550,20550,0
20250214,181500,2523402300,20550,20550,20550,20550,0
20250214,181400,2523402300,20550,20550,20550,20550,0
20250214,181300,2523402300,20550,20550,20550,20550,0
20250214,181200,2523402300,20550,20550,20550,20550,0
20250214,181100,2523402300,20550,20550,20550,20550,0
20250214,181000,2523402300,20550,20550,20550,20550,0
20250214,180900,2523402300,20550,20550,20550,20550,0
20250214,180800,2523402300,20550,20550,20550,20550,1257
20250214,180700,2523402300,20550,20550,20550,20550,0
20250214,180600,2523402300,20550,20550,20550,20550,0
20250214,180500,2523402300,20550,20550,20550,20550,0
20250214,180400,2523402300,20550,20550,20550,20550,0
20250214,180300,2523402300,20550,20550,20550,20550,0
20250214,180200,2523402300,20550,20550,20550,20550,0
20250214,180100,2523402300,20550,20550,20550,20550,0
20250214,180000,2523402300,20550,20550,20550,20550,0
20250214,175900,2523402300,20550,20550,20550,20550,0
20250214,175800,2523402300,20550,20550,20550,20550,0
20250214,175700,2523402300,20550,20550,20550,20550,0
20250214,175600,2523402300,20550,20550,20550,20550,0
20250214,175500,2523402300,20550,20550,20550,20550,0
20250214,175400,2523402300,20550,20550,20550,20550,0
20250214,175300,2523402300,20550,20550,20550,20550,0
20250214,175200,2523402300,20550,20550,20550,20550,0
20250214,175100,2523402300,20550,20550,20550,20550,0
20250214,175000,2523402300,20550,20550,20550,20550,0
20250214,174900,2523402300,20550,20550,20550,20550,0
20250214,174800,2523402300,20550,20550,20550,20550,0
20250214,174700,2523402300,20550,20550,20550,20550,0
20250214,174600,2523402300,20550,20550,20550,20550,0
20250214,174500,2523402300,20550,20550,20550,20550,0
20250214,174400,2523402300,20550,20550,20550,20550,0
20250214,174300,2523402300,20550,20550,20550,20550,0
20250214,174200,2523402300,20550,20550,20550,20550,0
20250214,174100,2523402300,20550,20550,20550,20550,0
20250214,174000,2523402300,20550,20550,20550,20550,0
20250214,173900,2523402300,20550,20550,20550,20550,0
20250214,173800,2523402300,20550,20550,20550,20550,1257
20250214,173700,2523402300,20550,20550,20550,20550,0
20250214,173600,2523402300,20550,20550,20550,20550,0
20250214,173500,2523402300,20550,20550,20550,20550,0
20250214,173400,2523402300,20550,20550,20550,20550,0
20250214,173300,2523402300,20550,20550,20550,20550,0
20250214,173200,2523402300,20550,20550,20550,20550,0
20250214,173100,2523402300,20550,20550,20550,20550,0
20250214,173000,2523402300,20550,20550,20550,20550,0
20250214,172900,2523402300,20550,20550,20550,20550,0
20250214,172800,2523402300,20550,20550,20550,20550,0
20250214,172700,2523402300,20550,20550,20550,20550,0
20250214,172600,2523402300,20550,20550,20550,20550,0
20250214,172500,2523402300,20550,20550,20550,20550,0
20250214,172400,2523402300,20550,20550,20550,20550,0
20250214,172300,2523402300,20550,20550,20550,20550,0
20250214,172200,2523402300,20550,20550,20550,20550,0
20250214,172100,2523402300,20550,20550,20550,20550,0
20250214,172000,2523402300,20550,20550,20550,20550,0
20250214,171900,2523402300,20550,20550,20550,20550,0
20250214,171800,2523402300,20550,20550,20550,20550,0
20250214,171700,2523402300,20550,20550,20550,20550,0
20250214,171600,2523402300,20550,20550,20550,20550,0
20250214,171500,2523402300,20550,20550,20550,20550,0
20250214,171400,2523402300,20550,20550,20550,20550,0
20250214,171300,2523402300,20550,20550,20550,20550,0
20250214,171200,2523402300,20550,20550,20550,20550,0
20250214,171100,2523402300,20550,20550,20550,20550,0
20250214,171000,2523402300,20550,20550,20550,20550,0
20250214,170900,2523402300,20550,20550,20550,20550,0
20250214,170800,2523402300,20550,20550,20550,20550,1257
20250214,170700,2523402300,20550,20550,20550,20550,0
20250214,170600,2523402300,20550,20550,20550,20550,0
20250214,170500,2523402300,20550,20550,20550,20550,0
20250214,170400,2523402300,20550,20550,20550,20550,0
20250214,170300,2523402300,20550,20550,20550,20550,0
20250214,170200,2523402300,20550,20550,20550,20550,0
20250214,170100,2523402300,20550,20550,20550,20550,0
20250214,170000,2523402300,20550,20550,20550,20550,0
20250214,165900,2523402300,20550,20550,20550,20550,0
20250214,165800,2523402300,20550,20550,20550,20550,0
20250214,165700,2523402300,20550,20550,20550,20550,0
20250214,165600,2523402300,20550,20550,20550,20550,0
20250214,165500,2523402300,20550,20550,20550,20550,0
20250214,165400,2523402300,20550,20550,20550,20550,0
20250214,165300,2523402300,20550,20550,20550,20550,0
20250214,165200,2523402300,20550,20550,20550,20550,0
20250214,165100,2523402300,20550,20550,20550,20550,0
20250214,165000,2523402300,20550,20550,20550,20550,0
20250214,164900,2523402300,20550,20550,20550,20550,0
20250214,164800,2523402300,20550,20550,20550,20550,0
20250214,164700,2523402300,20550,20550,20550,20550,0
20250214,164600,2523402300,20550,20550,20550,20550,0
20250214,164500,2523402300,20550,20550,20550,20550,0
20250214,164400,2523402300,20550,20550,20550,20550,0
20250214,164300,2523402300,20550,20550,20550,20550,0
20250214,164200,2523402300,20550,20550,20550,20550,0
20250214,164100,2523402300,20550,20550,20550,20550,0
20250214,164000,2523402300,20550,20550,20550,20550,0
20250214,163900,2523402300,20550,20550,20550,20550,0
20250214,163800,2523402300,20550,20550,20550,20550,1257
20250214,163700,2523402300,20550,20550,20550,20550,0
20250214,163600,2523402300,20550,20550,20550,20550,0
20250214,163500,2523402300,20550,20550,20550,20550,0
20250214,163400,2523402300,20550,20550,20550,20550,0
20250214,163300,2523402300,20550,20550,20550,20550,0
20250214,163200,2523402300,20550,20550,20550,20550,0
20250214,163100,2523402300,20550,20550,20550,20550,0
20250214,163000,2523402300,20550,20550,20550,20550,0
20250214,162900,2523402300,20550,20550,20550,20550,0
20250214,162800,2523402300,20550,20550,20550,20550,0
20250214,162700,2523402300,20550,20550,20550,20550,0
20250214,162600,2523402300,20550,20550,20550,20550,0
20250214,162500,2523402300,20550,20550,20550,20550,0
20250214,162400,2523402300,20550,20550,20550,20550,0
20250214,162300,2523402300,20550,20550,20550,20550,0
20250214,162200,2523402300,20550,20550,20550,20550,0
20250214,162100,2523402300,20550,20550,20550,20550,0
20250214,162000,2523402300,20550,20550,20550,20550,0
20250214,161900,2523402300,20550,20550,20550,20550,0
20250214,161800,2523402300,20550,20550,20550,20550,0
20250214,161700,2523402300,20550,20550,20550,20550,0
20250214,161600,2523402300,20550,20550,20550,20550,0
20250214,161500,2523402300,20550,20550,20550,20550,0
20250214,161400,2523402300,20550,20550,20550,20550,0
20250214,161300,2523402300,20550,20550,20550,20550,0
20250214,161200,2523402300,20550,20550,20550,20550,0
20250214,161100,2523402300,20550,20550,20550,20550,0
20250214,161000,2523402300,20550,20550,20550,20550,0
20250214,160900,2523402300,20550,20550,20550,20550,0
20250214,160800,2523402300,20550,20550,20550,20550,1257
20250214,160700,2523402300,20550,20550,20550,20550,0
20250214,160600,2523402300,20550,20550,20550,20550,0
20250214,160500,2523402300,20550,20550,20550,20550,0
20250214,160400,2523402300,20550,20550,20550,20550,0
20250214,160300,2523402300,20550,20550,20550,20550,0
20250214,160200,2523402300,20550,20550,20550,20550,0
20250214,160100,2523402300,20550,20550,20550,20550,0
20250214,160000,2523402300,20550,20550,20550,20550,0
20250214,155900,2523402300,20550,20550,20550,20550,0
20250214,155800,2523402300,20550,20550,20550,20550,0
20250214,155700,2523402300,20550,20550,20550,20550,0
20250214,155600,2523402300,20550,20550,20550,20550,0
20250214,155500,2523402300,20550,20550,20550,20550,0
20250214,155400,2523402300,20550,20550,20550,20550,0
20250214,155300,2523402300,20550,20550,20550,20550,0
20250214,155200,2523402300,20550,20550,20550,20550,0
20250214,155100,2523402300,20550,20550,20550,20550,0
20250214,155000,2523402300,20550,20550,20550,20550,0
20250214,154900,2523402300,20550,20550,20550,20550,0
20250214,154800,2523402300,20550,20550,20550,20550,0
20250214,154700,2523402300,20550,20550,20550,20550,0
20250214,154600,2523402300,20550,20550,20550,20550,0
20250214,154500,2523402300,20550,20550,20550,20550,0
20250214,154400,2523402300,20550,20550,20550,20550,0
20250214,154300,2523402300,20550,20550,20550,20550,0
20250214,154200,2523402300,20550,20550,20550,20550,0
20250214,154100,2523402300,20550,20550,20550,20550,0
20250214,154000,2523402300,20550,20550,20550,20550,0
20250214,153900,2523402300,20550,20550,20550,20550,0
20250214,153800,2523402300,20550,20550,20550,20550,1257
20250214,153700,2523402300,20550,20550,20550,20550,0
20250214,153600,2523402300,20550,20550,20550,20550,0
20250214,153500,2523402300,20550,20550,20550,20550,0
20250214,153400,2523402300,20550,20550,20550,20550,0
20250214,153300,2523402300,20550,20550,20550,20550,0
20250214,153200,2523402300,20550,20550,20550,20550,0
20250214,153100,2523402300,20550,20550,20550,20550,0
20250214,153000,2523402300,20550,20550,20550,20550,1257
20250214,152900,2497570950,20600,20600,20600,20600,0
20250214,152800,2497570950,20600,20600,20600,20600,0
20250214,152700,2497570950,20600,20600,20600,20600,0
20250214,152600,2497570950,20600,20600,20600,20600,0
20250214,152500,2497570950,20600,20600,20600,20600,0
20250214,152400,2497570950,20600,20600,20600,20600,0
20250214,152300,2497570950,20600,20600,20600,20600,0
20250214,152200,2497570950,20600,20600,20600,20600,0
20250214,152100,2497570950,20600,20600,20600,20600,0
20250214,152000,2497570950,20600,20600,20600,20600,0
20250214,151900,2497570950,20600,20600,20600,20600,55
20250214,151800,2496437950,20600,20550,20600,20500,596
20250214,151700,2484194550,20600,20600,20600,20550,769
20250214,151600,2468386500,20600,20600,20600,20600,152
20250214,151500,2465255300,20600,20550,20600,20550,118
20250214,151400,2462824650,20600,20600,20600,20600,767
20250214,151300,2447024450,20600,20600,20600,20600,164
20250214,151200,2443646050,20600,20550,20600,20550,194
20250214,151100,2439653000,20600,20550,20600,20550,304
20250214,151000,2433401050,20600,20600,20600,20550,789
20250214,150900,2417155700,20650,20600,20650,20600,1505
20250214,150800,2386084300,20550,20550,20600,20550,184
20250214,150700,2382299500,20550,20600,20600,20550,110
20250214,150600,2380033600,20600,20600,20600,20600,163
20250214,150500,2376675800,20600,20600,20600,20600,232
20250214,150400,2371896600,20600,20600,20600,20600,61
20250214,150300,2370640000,20650,20600,20650,20600,206
20250214,150200,2366396000,20600,20650,20650,20600,111
20250214,150100,2364106350,20600,20600,20600,20600,141
20250214,150000,2361201750,20600,20600,20600,20550,108
20250214,145900,2358977050,20650,20650,20650,20600,362
20250214,145800,2351501800,20650,20650,20650,20600,82
20250214,145700,2349811450,20650,20650,20650,20600,173
20250214,145600,2346244000,20650,20650,20650,20550,173
20250214,145500,2342675100,20650,20550,20650,20550,145
20250214,145400,2339684900,20600,20600,20600,20600,135
20250214,145300,2336903900,20600,20600,20600,20600,192
20250214,145200,2332948700,20600,20600,20600,20600,554
20250214,145100,2321536300,20600,20600,20600,20600,66
20250214,145000,2320176700,20600,20600,20600,20550,363
20250214,144900,2312700350,20550,20600,20600,20550,193
20250214,144800,2308725950,20600,20600,20600,20600,133
20250214,144700,2305986150,20600,20600,20600,20600,40
20250214,144600,2305162150,20600,20600,20600,20550,1145
20250214,144500,2281624750,20600,20650,20650,20550,313
20250214,144400,2275184300,20600,20600,20650,20600,267
20250214,144300,2269680800,20650,20650,20650,20650,66
20250214,144200,2268317900,20650,20650,20650,20650,186
20250214,144100,2264477000,20650,20650,20650,20600,208
20250214,144000,2260190950,20650,20650,20650,20650,88
20250214,143900,2258373750,20650,20650,20650,20600,107
20250214,143800,2256164450,20650,20650,20700,20650,239
20250214,143700,2251228500,20650,20650,20650,20650,54
20250214,143600,2250113400,20650,20650,20700,20650,149
20250214,143500,2247036400,20650,20650,20650,20600,162
20250214,143400,2243694000,20650,20700,20700,20650,86
20250214,143300,2241917900,20700,20650,20700,20650,133
20250214,143200,2239168300,20650,20550,20650,20550,582
20250214,143100,2227177750,20600,20600,20600,20600,177
20250214,143000,2223531550,20600,20600,20600,20600,7
20250214,142900,2223387350,20550,20600,20600,20550,419
20250214,142800,2214765950,20600,20600,20600,20600,111
20250214,142700,2212479350,20550,20600,20600,20550,98
20250214,142600,2210461800,20550,20600,20600,20550,195
20250214,142500,2206451100,20600,20600,20600,20600,164
20250214,142400,2203072700,20600,20650,20650,20600,483
20250214,142300,2193120800,20650,20650,20650,20650,132
20250214,142200,2190395000,20650,20650,20650,20650,148
20250214,142100,2187338800,20650,20650,20650,20650,164
20250214,142000,2183952200,20650,20650,20650,20650,58
20250214,141900,2182754500,20650,20650,20700,20650,188
20250214,141800,2178868000,20650,20650,20700,20600,196
20250214,141700,2174819300,20650,20650,20650,20650,248
20250214,141600,2169698100,20650,20650,20650,20650,136
20250214,141500,2166889700,20700,20700,20700,20600,100
20250214,141400,2164822150,20650,20650,20650,20650,202
20250214,141300,2160650850,20650,20700,20700,20650,251
20250214,141200,2155465900,20700,20700,20700,20700,179
20250214,141100,2151760600,20700,20700,20700,20650,73
20250214,141000,2150250000,20700,20700,20700,20650,380
20250214,140900,2142399000,20700,20700,20700,20700,115
20250214,140800,2140018500,20700,20700,20700,20700,141
20250214,140700,2137099800,20700,20700,20700,20650,204
20250214,140600,2132882900,20700,20650,20700,20650,57
20250214,140500,2131705200,20650,20700,20700,20600,450
20250214,140400,2122410250,20650,20650,20700,20650,103
20250214,140300,2120282200,20650,20600,20700,20600,334
20250214,140200,2113387500,20650,20650,20650,20600,178
20250214,140100,2109714800,20650,20650,20650,20600,161
20250214,140000,2106390250,20650,20700,20700,20600,204
20250214,135900,2102180650,20700,20650,20700,20650,121
20250214,135800,2099677250,20650,20700,20700,20600,115
20250214,135700,2097300550,20550,20700,20700,20550,876
20250214,135600,2079237050,20700,20700,20700,20700,81
20250214,135500,2077560350,20700,20700,20700,20700,169
20250214,135400,2074062050,20700,20700,20700,20700,85
20250214,135300,2072302550,20700,20700,20700,20700,103
20250214,135200,2070170450,20700,20700,20700,20700,137
20250214,135100,2067334550,20700,20700,20700,20650,164
20250214,135000,2063941850,20700,20700,20700,20700,101
20250214,134900,2061851150,20700,20700,20700,20700,73
20250214,134800,2060340050,20700,20700,20700,20700,144
20250214,134700,2057359250,20700,20700,20700,20650,308
20250214,134600,2050996000,20700,20700,20700,20700,205
20250214,134500,2046752500,20700,20700,20700,20700,68
20250214,134400,2045344900,20700,20700,20700,20700,167
20250214,134300,2041888000,20700,20700,20700,20700,47
20250214,134200,2040915100,20700,20700,20700,20650,172
20250214,134100,2037357450,20700,20700,20700,20700,155
20250214,134000,2034148950,20700,20650,20700,20650,204
20250214,133900,2029930950,20700,20750,20750,20700,369
20250214,133800,2022288400,20750,20750,20750,20700,164
20250214,133700,2018886600,20750,20750,20750,20750,158
20250214,133600,2015608100,20750,20750,20750,20750,63
20250214,133500,2014300850,20750,20800,20800,20750,83
20250214,133400,2012575950,20750,20750,20800,20750,173
20250214,133300,2008981850,20750,20800,20800,20750,109
20250214,133200,2006716350,20800,20750,20800,20750,1975
20250214,133100,1965636700,20750,20750,20750,20750,184
20250214,133000,1961818700,20700,20750,20750,20700,383
20250214,132900,1953879550,20750,20750,20750,20750,154
20250214,132800,1950684050,20750,20750,20750,20750,67
20250214,132700,1949293800,20750,20750,20750,20750,171
20250214,132600,1945745550,20750,20750,20750,20750,42
20250214,132500,1944874050,20750,20750,20750,20700,134
20250214,132400,1942094100,20750,20750,20750,20700,153
20250214,132300,1938919400,20750,20750,20750,20750,251
20250214,132200,1933711150,20750,20750,20750,20700,175
20250214,132100,1930081700,20750,20750,20750,20750,97
20250214,132000,1928068950,20750,20750,20750,20750,160
20250214,131900,1924748950,20750,20750,20750,20750,105
20250214,131800,1922570200,20800,20800,20800,20750,182
20250214,131700,1918790000,20800,20800,20800,20750,186
20250214,131600,1914921450,20800,20800,20800,20800,86
20250214,131500,1913132650,20800,20800,20800,20750,66
20250214,131400,1911761250,20800,20750,20800,20750,228
20250214,131300,1907028400,20800,20750,20800,20750,324
20250214,131200,1900300350,20750,20750,20750,20700,115
20250214,131100,1897914150,20750,20750,20800,20750,562
20250214,131000,1886252100,20750,20750,20800,20750,232
20250214,130900,1881436050,20750,20750,20750,20700,72
20250214,130800,1879942350,20800,20800,20800,20750,104
20250214,130700,1877782950,20800,20750,20800,20750,193
20250214,130600,1873775300,20750,20750,20750,20750,49
20250214,130500,1872758550,20700,20800,20800,20700,295
20250214,130400,1866638600,20750,20800,20800,20750,176
20250214,130300,1862982350,20800,20750,20800,20750,96
20250214,130200,1860989350,20750,20750,20750,20750,74
20250214,130100,1859453850,20700,20750,20800,20700,185
20250214,130000,1855617200,20750,20750,20750,20750,156
20250214,125900,1852380200,20750,20750,20750,20750,119
20250214,125800,1849910950,20750,20750,20750,20750,24
20250214,125700,1849412950,20750,20750,20750,20750,327
20250214,125600,1842627700,20700,20700,20750,20650,382
20250214,125500,1834716500,20700,20750,20750,20700,187
20250214,125400,1830843700,20700,20650,20700,20650,1246
20250214,125300,1805072350,20650,20600,20650,20550,1837
20250214,125200,1767229800,20650,20650,20650,20600,1155
20250214,125100,1743429050,20650,20650,20650,20650,35
20250214,125000,1742706300,20650,20650,20700,20650,213
20250214,124900,1738306450,20650,20700,20700,20600,808
20250214,124800,1721621000,20700,20700,20700,20700,152
20250214,124700,1718474600,20700,20700,20700,20700,152
20250214,124600,1715328200,20700,20650,20700,20650,200
20250214,124500,1711193200,20700,20700,20700,20700,71
20250214,124400,1709723500,20700,20700,20700,20700,76
20250214,124300,1708150300,20700,20700,20700,20700,192
20250214,124200,1704175900,20700,20700,20700,20700,108
20250214,124100,1701940300,20700,20700,20700,20700,30
20250214,124000,1701319300,20750,20700,20750,20650,276
20250214,123900,1695603200,20700,20700,20700,20700,42
20250214,123800,1694733800,20700,20650,20700,20650,139
20250214,123700,1691857750,20700,20700,20700,20600,213
20250214,123600,1687448750,20650,20700,20700,20650,801
20250214,123500,1670903050,20700,20700,20700,20700,137
20250214,123400,1668067150,20700,20650,20700,20650,109
20250214,123300,1665815750,20700,20700,20750,20700,224
20250214,123200,1661177450,20700,20700,20700,20700,62
20250214,123100,1659894050,20700,20700,20700,20700,102
20250214,123000,1657782650,20700,20700,20700,20700,117
20250214,122900,1655360750,20700,20650,20700,20650,435
20250214,122800,1646372000,20700,20700,20700,20650,890
20250214,122700,1627989000,20700,20700,20700,20700,110
20250214,122600,1625712000,20700,20700,20700,20650,344
20250214,122500,1618601250,20700,20750,20750,20700,648
20250214,122400,1605185600,20750,20750,20750,20750,43
20250214,122300,1604293350,20750,20750,20750,20750,169
20250214,122200,1600786600,20750,20750,20750,20700,186
20250214,122100,1596927250,20750,20750,20750,20750,20
20250214,122000,1596512250,20750,20750,20750,20750,142
20250214,121900,1593565750,20750,20750,20750,20750,121
20250214,121800,1591055000,20750,20750,20750,20750,111
20250214,121700,1588751750,20750,20750,20750,20750,88
20250214,121600,1586925750,20750,20750,20750,20750,146
20250214,121500,1583896250,20750,20700,20750,20700,105
20250214,121400,1581717600,20700,20750,20750,20700,533
20250214,121300,1570680250,20750,20750,20750,20750,94
20250214,121200,1568729750,20750,20750,20750,20750,167
20250214,121100,1565264500,20750,20750,20750,20750,92
20250214,121000,1563355500,20750,20750,20750,20750,118
20250214,120900,1560907000,20750,20750,20750,20750,105
20250214,120800,1558728250,20750,20750,20750,20750,135
20250214,120700,1555927000,20750,20750,20750,20750,90
20250214,120600,1554059500,20700,20750,20750,20700,253
20250214,120500,1548817300,20750,20800,20800,20750,391
20250214,120400,1540695350,20800,20800,20800,20750,31
20250214,120300,1540050650,20800,20800,20800,20800,121
20250214,120200,1537533850,20800,20800,20800,20800,134
20250214,120100,1534746650,20800,20800,20800,20800,356
20250214,120000,1527341850,20800,20800,20800,20800,93
20250214,115900,1525407450,20800,20800,20800,20750,238
20250214,115800,1520457100,20800,20800,20800,20800,311
20250214,115700,1513988300,20800,20800,20800,20800,73
20250214,115600,1512469900,20800,20800,20800,20800,94
20250214,115500,1510514700,20800,20700,20800,20700,176
20250214,115400,1506857950,20750,20750,20750,20700,63
20250214,115300,1505551350,20750,20800,20800,20750,342
20250214,115200,1498453700,20750,20800,20800,20750,173
20250214,115100,1494856800,20800,20800,20800,20800,77
20250214,115000,1493255200,20750,20750,20800,20750,115
20250214,114900,1490866300,20750,20750,20750,20750,84
20250214,114800,1489123300,20750,20750,20750,20700,518
20250214,114700,1478379800,20700,20700,20800,20700,357
20250214,114600,1470986800,20700,20800,20800,20700,351
20250214,114500,1463698550,20800,20800,20800,20750,169
20250214,114400,1460184000,20800,20800,20800,20800,59
20250214,114300,1458956800,20750,20800,20800,20750,153
20250214,114200,1455778050,20800,20800,20850,20750,136
20250214,114100,1452947200,20800,20800,20800,20800,222
20250214,114000,1448329600,20800,20850,20850,20750,511
20250214,113900,1437703150,20900,20900,20900,20900,244
20250214,113800,1432603550,20900,20850,20900,20800,220
20250214,113700,1428012900,20850,20850,20850,20850,77
20250214,113600,1426407450,20850,20850,20850,20850,128
20250214,113500,1423738650,20850,20850,20850,20850,138
20250214,113400,1420861350,20850,20850,20850,20800,440
20250214,113300,1411692350,20850,20800,20850,20800,145
20250214,113200,1408669600,20850,20850,20850,20850,163
20250214,113100,1405271050,20800,20850,20850,20800,157
20250214,113000,1401998200,20850,20850,20850,20850,56
20250214,112900,1400830600,20800,20850,20850,20800,198
20250214,112800,1396702400,20850,20800,20850,20750,171
20250214,112700,1393145650,20800,20800,20800,20800,118
20250214,112600,1390691250,20800,20750,20800,20750,158
20250214,112500,1387407800,20800,20800,20800,20800,187
20250214,112400,1383518200,20800,20750,20800,20750,228
20250214,112300,1378782850,20750,20800,20850,20750,468
20250214,112200,1369066400,20800,20850,20850,20800,107
20250214,112100,1366836750,20850,20750,20850,20750,246
20250214,112000,1361718450,20800,20750,20800,20750,100
20250214,111900,1359639450,20800,20800,20800,20800,112
20250214,111800,1357309850,20750,20800,20850,20750,190
20250214,111700,1353357100,20750,20850,20850,20750,48
20250214,111600,1352358850,20850,20800,20850,20750,193
20250214,111500,1348339200,20850,20850,20850,20850,62
20250214,111400,1347046500,20800,20800,20800,20800,262
20250214,111300,1341596900,20750,20800,20800,20750,123
20250214,111200,1339040750,20800,20800,20800,20750,224
20250214,111100,1334386450,20800,20800,20850,20800,125
20250214,111000,1331786100,20800,20850,20850,20750,195
20250214,110900,1327729800,20850,20800,20850,20800,113
20250214,110800,1325378250,20800,20800,20800,20750,206
20250214,110700,1321095200,20800,20800,20800,20750,73
20250214,110600,1319576950,20800,20800,20800,20800,132
20250214,110500,1316831350,20800,20800,20800,20750,152
20250214,110400,1313671000,20800,20750,20800,20750,117
20250214,110300,1311238400,20750,20800,20800,20700,379
20250214,110200,1303369450,20800,20800,20800,20750,61
20250214,110100,1302100700,20750,20800,20800,20700,354
20250214,110000,1294753450,20800,20800,20800,20800,33
20250214,105900,1294067050,20850,20800,20850,20750,1178
20250214,105800,1269561400,20800,20850,20850,20800,60
20250214,105700,1268311900,20800,20800,20850,20750,235
20250214,105600,1263424300,20800,20800,20800,20800,60
20250214,105500,1262176300,20800,20800,20800,20750,790
20250214,105400,1245746300,20800,20700,20800,20700,531
20250214,105300,1234728000,20750,20750,20750,20700,86
20250214,105200,1232943550,20750,20750,20750,20750,209
20250214,105100,1228606800,20750,20700,20750,20650,884
20250214,105000,1210305800,20700,20700,20700,20650,371
20250214,104900,1202637850,20650,20700,20700,20650,68
20250214,104800,1201232400,20650,20750,20750,20600,2778
20250214,104700,1143801450,20750,20750,20750,20700,318
20250214,104600,1137212350,20750,20750,20750,20700,133
20250214,104500,1134452850,20750,20750,20750,20750,70
20250214,104400,1133000350,20750,20750,20750,20700,218
20250214,104300,1128476950,20750,20750,20750,20750,25
20250214,104200,1127958200,20750,20750,20750,20700,249
20250214,104100,1122795750,20750,20750,20750,20750,2290
20250214,104000,1075278250,20750,20700,20750,20650,137
20250214,103900,1072437800,20700,20700,20700,20650,561
20250214,103800,1060825150,20700,20700,20700,20650,132
20250214,103700,1058092800,20700,20750,20750,20700,124
20250214,103600,1055523550,20750,20700,20750,20700,1193
20250214,103500,1030824950,20700,20750,20750,20700,100
20250214,103400,1028751300,20750,20700,20750,20700,232
20250214,103300,1023946600,20700,20700,20750,20650,342
20250214,103200,1016872700,20700,20650,20750,20650,2053
20250214,103100,974336650,20600,20600,20600,20550,583
20250214,103000,962327950,20600,20600,20600,20600,118
20250214,102900,959897150,20600,20600,20650,20600,197
20250214,102800,955834100,20600,20650,20650,20600,64
20250214,102700,954514500,20650,20600,20650,20550,500
20250214,102600,944229850,20600,20600,20650,20550,127
20250214,102500,941615950,20550,20600,20600,20550,178
20250214,102400,937949850,20600,20600,20650,20550,681
20250214,102300,923928800,20650,20650,20650,20650,147
20250214,102200,920893250,20650,20650,20650,20650,63
20250214,102100,919592300,20650,20650,20650,20600,191
20250214,102000,915649150,20650,20650,20650,20650,164
20250214,101900,912262550,20650,20650,20650,20650,85
20250214,101800,910507300,20650,20650,20700,20650,325
20250214,101700,903792600,20700,20700,20700,20700,144
20250214,101600,900811800,20700,20700,20700,20700,114
20250214,101500,898452000,20700,20700,20700,20650,71
20250214,101400,896982400,20700,20700,20700,20700,164
20250214,101300,893587600,20700,20700,20700,20600,109
20250214,101200,891335050,20650,20650,20650,20600,313
20250214,101100,884883100,20650,20650,20650,20600,84
20250214,101000,883149000,20600,20650,20700,20550,1304
20250214,100900,856322250,20600,20650,20650,20600,71
20250214,100800,854856150,20600,20700,20700,20550,593
20250214,100700,842657400,20650,20700,20700,20650,567
20250214,100600,830947700,20700,20700,20700,20650,231
20250214,100500,826170100,20700,20700,20700,20650,117
20250214,100400,823748950,20650,20700,20700,20650,271
20250214,100300,818147250,20700,20700,20700,20700,148
20250214,100200,815083650,20650,20700,20750,20650,914
20250214,100100,796171800,20700,20600,20700,20600,2785
20250214,100000,738560750,20650,20550,20650,20550,238
20250214,095900,733649250,20650,20600,20650,20400,2263
20250214,095800,687186850,20550,20650,20650,20550,611
20250214,095700,674599850,20650,20650,20650,20600,154
20250214,095600,671419900,20650,20650,20650,20650,125
20250214,095500,668838650,20650,20700,20700,20650,915
20250214,095400,649937100,20700,20700,20750,20700,400
20250214,095300,641655900,20700,20700,20750,20650,408
20250214,095200,633207900,20700,20700,20700,20650,261
20250214,095100,627805700,20700,20650,20700,20650,136
20250214,095000,624993800,20650,20650,20650,20650,231
20250214,094900,620223650,20650,20650,20650,20650,180
20250214,094800,616506650,20650,20650,20650,20650,131
20250214,094700,613801500,20650,20650,20650,20600,1074
20250214,094600,591623450,20600,20650,20650,20600,526
20250214,094500,580769900,20650,20650,20650,20600,128
20250214,094400,578126800,20650,20650,20650,20600,214
20250214,094300,573711050,20600,20600,20600,20550,262
20250214,094200,568314550,20600,20600,20650,20550,1156
20250214,094100,544500250,20550,20550,20550,20450,649
20250214,094000,531179000,20550,20550,20550,20500,324
20250214,093900,524521850,20550,20500,20550,20450,891
20250214,093800,506246150,20500,20550,20550,20500,471
20250214,093700,496585350,20500,20550,20550,20500,396
20250214,093600,488447800,20550,20500,20600,20500,1538
20250214,093500,456831800,20500,20400,20500,20400,1482
20250214,093400,426489100,20400,20400,20450,20400,444
20250214,093300,417426950,20300,20400,20400,20300,1056
20250214,093200,395884750,20400,20350,20400,20350,538
20250214,093100,384913950,20350,20250,20350,20250,898
20250214,093000,366652100,20350,20300,20350,20300,463
20250214,092900,357242700,20300,20300,20300,20300,205
20250214,092800,353081200,20300,20300,20300,20300,26
20250214,092700,352553400,20350,20200,20350,20200,108
20250214,092600,350362350,20200,20300,20300,20200,720
20250214,092500,335790500,20300,20300,20300,20250,60
20250214,092400,334572700,20200,20200,20200,20200,1
20250214,092300,334552500,20300,20300,20300,20300,137
20250214,092200,331771400,20300,20300,20300,20300,60
20250214,092100,330553400,20300,20300,20300,20200,119
20250214,092000,328142700,20250,20250,20250,20250,185
20250214,091900,324396450,20250,20300,20300,20250,360
20250214,091800,317094450,20300,20300,20300,20300,55
20250214,091700,315977950,20200,20250,20300,20200,98
20250214,091600,313995950,20250,20300,20300,20250,129
20250214,091500,311381050,20250,20300,20300,20250,303
20250214,091400,305231150,20300,20250,20300,20250,93
20250214,091300,303346750,20250,20200,20250,20200,204
20250214,091200,299215950,20200,20200,20200,20150,346
20250214,091100,292233000,20200,20200,20200,20200,117
20250214,091000,289869600,20200,20200,20250,20200,131
20250214,090900,287220700,20200,20200,20200,20200,11
20250214,090800,286998500,20200,20150,20250,20100,217
20250214,090700,282611650,20150,20200,20300,20100,445
20250214,090600,273631400,20250,20150,20250,20100,2892
20250214,090500,215403200,20150,20200,20250,20100,632
20250214,090400,202654400,20200,20200,20250,20100,3027
20250214,090300,141561600,20250,20250,20250,20200,88
20250214,090200,139782450,20250,20250,20300,20200,488
20250214,090100,129905350,20250,20250,20350,20200,1144
20250214,090000,106727750,20350,20350,20400,20300,3732
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 200800 2523402300 20550 20550 20550 20550 1257
3 20250214 200700 2523402300 20550 20550 20550 20550 0
4 20250214 200600 2523402300 20550 20550 20550 20550 0
5 20250214 200500 2523402300 20550 20550 20550 20550 0
6 20250214 200400 2523402300 20550 20550 20550 20550 0
7 20250214 200300 2523402300 20550 20550 20550 20550 0
8 20250214 200200 2523402300 20550 20550 20550 20550 0
9 20250214 200100 2523402300 20550 20550 20550 20550 0
10 20250214 200000 2523402300 20550 20550 20550 20550 0
11 20250214 195900 2523402300 20550 20550 20550 20550 0
12 20250214 195800 2523402300 20550 20550 20550 20550 0
13 20250214 195700 2523402300 20550 20550 20550 20550 0
14 20250214 195600 2523402300 20550 20550 20550 20550 0
15 20250214 195500 2523402300 20550 20550 20550 20550 0
16 20250214 195400 2523402300 20550 20550 20550 20550 0
17 20250214 195300 2523402300 20550 20550 20550 20550 0
18 20250214 195200 2523402300 20550 20550 20550 20550 0
19 20250214 195100 2523402300 20550 20550 20550 20550 0
20 20250214 195000 2523402300 20550 20550 20550 20550 0
21 20250214 194900 2523402300 20550 20550 20550 20550 0
22 20250214 194800 2523402300 20550 20550 20550 20550 0
23 20250214 194700 2523402300 20550 20550 20550 20550 0
24 20250214 194600 2523402300 20550 20550 20550 20550 0
25 20250214 194500 2523402300 20550 20550 20550 20550 0
26 20250214 194400 2523402300 20550 20550 20550 20550 0
27 20250214 194300 2523402300 20550 20550 20550 20550 0
28 20250214 194200 2523402300 20550 20550 20550 20550 0
29 20250214 194100 2523402300 20550 20550 20550 20550 0
30 20250214 194000 2523402300 20550 20550 20550 20550 0
31 20250214 193900 2523402300 20550 20550 20550 20550 0
32 20250214 193800 2523402300 20550 20550 20550 20550 1257
33 20250214 193700 2523402300 20550 20550 20550 20550 0
34 20250214 193600 2523402300 20550 20550 20550 20550 0
35 20250214 193500 2523402300 20550 20550 20550 20550 0
36 20250214 193400 2523402300 20550 20550 20550 20550 0
37 20250214 193300 2523402300 20550 20550 20550 20550 0
38 20250214 193200 2523402300 20550 20550 20550 20550 0
39 20250214 193100 2523402300 20550 20550 20550 20550 0
40 20250214 193000 2523402300 20550 20550 20550 20550 0
41 20250214 192900 2523402300 20550 20550 20550 20550 0
42 20250214 192800 2523402300 20550 20550 20550 20550 0
43 20250214 192700 2523402300 20550 20550 20550 20550 0
44 20250214 192600 2523402300 20550 20550 20550 20550 0
45 20250214 192500 2523402300 20550 20550 20550 20550 0
46 20250214 192400 2523402300 20550 20550 20550 20550 0
47 20250214 192300 2523402300 20550 20550 20550 20550 0
48 20250214 192200 2523402300 20550 20550 20550 20550 0
49 20250214 192100 2523402300 20550 20550 20550 20550 0
50 20250214 192000 2523402300 20550 20550 20550 20550 0
51 20250214 191900 2523402300 20550 20550 20550 20550 0
52 20250214 191800 2523402300 20550 20550 20550 20550 0
53 20250214 191700 2523402300 20550 20550 20550 20550 0
54 20250214 191600 2523402300 20550 20550 20550 20550 0
55 20250214 191500 2523402300 20550 20550 20550 20550 0
56 20250214 191400 2523402300 20550 20550 20550 20550 0
57 20250214 191300 2523402300 20550 20550 20550 20550 0
58 20250214 191200 2523402300 20550 20550 20550 20550 0
59 20250214 191100 2523402300 20550 20550 20550 20550 0
60 20250214 191000 2523402300 20550 20550 20550 20550 0
61 20250214 190900 2523402300 20550 20550 20550 20550 0
62 20250214 190800 2523402300 20550 20550 20550 20550 1257
63 20250214 190700 2523402300 20550 20550 20550 20550 0
64 20250214 190600 2523402300 20550 20550 20550 20550 0
65 20250214 190500 2523402300 20550 20550 20550 20550 0
66 20250214 190400 2523402300 20550 20550 20550 20550 0
67 20250214 190300 2523402300 20550 20550 20550 20550 0
68 20250214 190200 2523402300 20550 20550 20550 20550 0
69 20250214 190100 2523402300 20550 20550 20550 20550 0
70 20250214 190000 2523402300 20550 20550 20550 20550 0
71 20250214 185900 2523402300 20550 20550 20550 20550 0
72 20250214 185800 2523402300 20550 20550 20550 20550 0
73 20250214 185700 2523402300 20550 20550 20550 20550 0
74 20250214 185600 2523402300 20550 20550 20550 20550 0
75 20250214 185500 2523402300 20550 20550 20550 20550 0
76 20250214 185400 2523402300 20550 20550 20550 20550 0
77 20250214 185300 2523402300 20550 20550 20550 20550 0
78 20250214 185200 2523402300 20550 20550 20550 20550 0
79 20250214 185100 2523402300 20550 20550 20550 20550 0
80 20250214 185000 2523402300 20550 20550 20550 20550 0
81 20250214 184900 2523402300 20550 20550 20550 20550 0
82 20250214 184800 2523402300 20550 20550 20550 20550 0
83 20250214 184700 2523402300 20550 20550 20550 20550 0
84 20250214 184600 2523402300 20550 20550 20550 20550 0
85 20250214 184500 2523402300 20550 20550 20550 20550 0
86 20250214 184400 2523402300 20550 20550 20550 20550 0
87 20250214 184300 2523402300 20550 20550 20550 20550 0
88 20250214 184200 2523402300 20550 20550 20550 20550 0
89 20250214 184100 2523402300 20550 20550 20550 20550 0
90 20250214 184000 2523402300 20550 20550 20550 20550 0
91 20250214 183900 2523402300 20550 20550 20550 20550 0
92 20250214 183800 2523402300 20550 20550 20550 20550 1257
93 20250214 183700 2523402300 20550 20550 20550 20550 0
94 20250214 183600 2523402300 20550 20550 20550 20550 0
95 20250214 183500 2523402300 20550 20550 20550 20550 0
96 20250214 183400 2523402300 20550 20550 20550 20550 0
97 20250214 183300 2523402300 20550 20550 20550 20550 0
98 20250214 183200 2523402300 20550 20550 20550 20550 0
99 20250214 183100 2523402300 20550 20550 20550 20550 0
100 20250214 183000 2523402300 20550 20550 20550 20550 0
101 20250214 182900 2523402300 20550 20550 20550 20550 0
102 20250214 182800 2523402300 20550 20550 20550 20550 0
103 20250214 182700 2523402300 20550 20550 20550 20550 0
104 20250214 182600 2523402300 20550 20550 20550 20550 0
105 20250214 182500 2523402300 20550 20550 20550 20550 0
106 20250214 182400 2523402300 20550 20550 20550 20550 0
107 20250214 182300 2523402300 20550 20550 20550 20550 0
108 20250214 182200 2523402300 20550 20550 20550 20550 0
109 20250214 182100 2523402300 20550 20550 20550 20550 0
110 20250214 182000 2523402300 20550 20550 20550 20550 0
111 20250214 181900 2523402300 20550 20550 20550 20550 0
112 20250214 181800 2523402300 20550 20550 20550 20550 0
113 20250214 181700 2523402300 20550 20550 20550 20550 0
114 20250214 181600 2523402300 20550 20550 20550 20550 0
115 20250214 181500 2523402300 20550 20550 20550 20550 0
116 20250214 181400 2523402300 20550 20550 20550 20550 0
117 20250214 181300 2523402300 20550 20550 20550 20550 0
118 20250214 181200 2523402300 20550 20550 20550 20550 0
119 20250214 181100 2523402300 20550 20550 20550 20550 0
120 20250214 181000 2523402300 20550 20550 20550 20550 0
121 20250214 180900 2523402300 20550 20550 20550 20550 0
122 20250214 180800 2523402300 20550 20550 20550 20550 1257
123 20250214 180700 2523402300 20550 20550 20550 20550 0
124 20250214 180600 2523402300 20550 20550 20550 20550 0
125 20250214 180500 2523402300 20550 20550 20550 20550 0
126 20250214 180400 2523402300 20550 20550 20550 20550 0
127 20250214 180300 2523402300 20550 20550 20550 20550 0
128 20250214 180200 2523402300 20550 20550 20550 20550 0
129 20250214 180100 2523402300 20550 20550 20550 20550 0
130 20250214 180000 2523402300 20550 20550 20550 20550 0
131 20250214 175900 2523402300 20550 20550 20550 20550 0
132 20250214 175800 2523402300 20550 20550 20550 20550 0
133 20250214 175700 2523402300 20550 20550 20550 20550 0
134 20250214 175600 2523402300 20550 20550 20550 20550 0
135 20250214 175500 2523402300 20550 20550 20550 20550 0
136 20250214 175400 2523402300 20550 20550 20550 20550 0
137 20250214 175300 2523402300 20550 20550 20550 20550 0
138 20250214 175200 2523402300 20550 20550 20550 20550 0
139 20250214 175100 2523402300 20550 20550 20550 20550 0
140 20250214 175000 2523402300 20550 20550 20550 20550 0
141 20250214 174900 2523402300 20550 20550 20550 20550 0
142 20250214 174800 2523402300 20550 20550 20550 20550 0
143 20250214 174700 2523402300 20550 20550 20550 20550 0
144 20250214 174600 2523402300 20550 20550 20550 20550 0
145 20250214 174500 2523402300 20550 20550 20550 20550 0
146 20250214 174400 2523402300 20550 20550 20550 20550 0
147 20250214 174300 2523402300 20550 20550 20550 20550 0
148 20250214 174200 2523402300 20550 20550 20550 20550 0
149 20250214 174100 2523402300 20550 20550 20550 20550 0
150 20250214 174000 2523402300 20550 20550 20550 20550 0
151 20250214 173900 2523402300 20550 20550 20550 20550 0
152 20250214 173800 2523402300 20550 20550 20550 20550 1257
153 20250214 173700 2523402300 20550 20550 20550 20550 0
154 20250214 173600 2523402300 20550 20550 20550 20550 0
155 20250214 173500 2523402300 20550 20550 20550 20550 0
156 20250214 173400 2523402300 20550 20550 20550 20550 0
157 20250214 173300 2523402300 20550 20550 20550 20550 0
158 20250214 173200 2523402300 20550 20550 20550 20550 0
159 20250214 173100 2523402300 20550 20550 20550 20550 0
160 20250214 173000 2523402300 20550 20550 20550 20550 0
161 20250214 172900 2523402300 20550 20550 20550 20550 0
162 20250214 172800 2523402300 20550 20550 20550 20550 0
163 20250214 172700 2523402300 20550 20550 20550 20550 0
164 20250214 172600 2523402300 20550 20550 20550 20550 0
165 20250214 172500 2523402300 20550 20550 20550 20550 0
166 20250214 172400 2523402300 20550 20550 20550 20550 0
167 20250214 172300 2523402300 20550 20550 20550 20550 0
168 20250214 172200 2523402300 20550 20550 20550 20550 0
169 20250214 172100 2523402300 20550 20550 20550 20550 0
170 20250214 172000 2523402300 20550 20550 20550 20550 0
171 20250214 171900 2523402300 20550 20550 20550 20550 0
172 20250214 171800 2523402300 20550 20550 20550 20550 0
173 20250214 171700 2523402300 20550 20550 20550 20550 0
174 20250214 171600 2523402300 20550 20550 20550 20550 0
175 20250214 171500 2523402300 20550 20550 20550 20550 0
176 20250214 171400 2523402300 20550 20550 20550 20550 0
177 20250214 171300 2523402300 20550 20550 20550 20550 0
178 20250214 171200 2523402300 20550 20550 20550 20550 0
179 20250214 171100 2523402300 20550 20550 20550 20550 0
180 20250214 171000 2523402300 20550 20550 20550 20550 0
181 20250214 170900 2523402300 20550 20550 20550 20550 0
182 20250214 170800 2523402300 20550 20550 20550 20550 1257
183 20250214 170700 2523402300 20550 20550 20550 20550 0
184 20250214 170600 2523402300 20550 20550 20550 20550 0
185 20250214 170500 2523402300 20550 20550 20550 20550 0
186 20250214 170400 2523402300 20550 20550 20550 20550 0
187 20250214 170300 2523402300 20550 20550 20550 20550 0
188 20250214 170200 2523402300 20550 20550 20550 20550 0
189 20250214 170100 2523402300 20550 20550 20550 20550 0
190 20250214 170000 2523402300 20550 20550 20550 20550 0
191 20250214 165900 2523402300 20550 20550 20550 20550 0
192 20250214 165800 2523402300 20550 20550 20550 20550 0
193 20250214 165700 2523402300 20550 20550 20550 20550 0
194 20250214 165600 2523402300 20550 20550 20550 20550 0
195 20250214 165500 2523402300 20550 20550 20550 20550 0
196 20250214 165400 2523402300 20550 20550 20550 20550 0
197 20250214 165300 2523402300 20550 20550 20550 20550 0
198 20250214 165200 2523402300 20550 20550 20550 20550 0
199 20250214 165100 2523402300 20550 20550 20550 20550 0
200 20250214 165000 2523402300 20550 20550 20550 20550 0
201 20250214 164900 2523402300 20550 20550 20550 20550 0
202 20250214 164800 2523402300 20550 20550 20550 20550 0
203 20250214 164700 2523402300 20550 20550 20550 20550 0
204 20250214 164600 2523402300 20550 20550 20550 20550 0
205 20250214 164500 2523402300 20550 20550 20550 20550 0
206 20250214 164400 2523402300 20550 20550 20550 20550 0
207 20250214 164300 2523402300 20550 20550 20550 20550 0
208 20250214 164200 2523402300 20550 20550 20550 20550 0
209 20250214 164100 2523402300 20550 20550 20550 20550 0
210 20250214 164000 2523402300 20550 20550 20550 20550 0
211 20250214 163900 2523402300 20550 20550 20550 20550 0
212 20250214 163800 2523402300 20550 20550 20550 20550 1257
213 20250214 163700 2523402300 20550 20550 20550 20550 0
214 20250214 163600 2523402300 20550 20550 20550 20550 0
215 20250214 163500 2523402300 20550 20550 20550 20550 0
216 20250214 163400 2523402300 20550 20550 20550 20550 0
217 20250214 163300 2523402300 20550 20550 20550 20550 0
218 20250214 163200 2523402300 20550 20550 20550 20550 0
219 20250214 163100 2523402300 20550 20550 20550 20550 0
220 20250214 163000 2523402300 20550 20550 20550 20550 0
221 20250214 162900 2523402300 20550 20550 20550 20550 0
222 20250214 162800 2523402300 20550 20550 20550 20550 0
223 20250214 162700 2523402300 20550 20550 20550 20550 0
224 20250214 162600 2523402300 20550 20550 20550 20550 0
225 20250214 162500 2523402300 20550 20550 20550 20550 0
226 20250214 162400 2523402300 20550 20550 20550 20550 0
227 20250214 162300 2523402300 20550 20550 20550 20550 0
228 20250214 162200 2523402300 20550 20550 20550 20550 0
229 20250214 162100 2523402300 20550 20550 20550 20550 0
230 20250214 162000 2523402300 20550 20550 20550 20550 0
231 20250214 161900 2523402300 20550 20550 20550 20550 0
232 20250214 161800 2523402300 20550 20550 20550 20550 0
233 20250214 161700 2523402300 20550 20550 20550 20550 0
234 20250214 161600 2523402300 20550 20550 20550 20550 0
235 20250214 161500 2523402300 20550 20550 20550 20550 0
236 20250214 161400 2523402300 20550 20550 20550 20550 0
237 20250214 161300 2523402300 20550 20550 20550 20550 0
238 20250214 161200 2523402300 20550 20550 20550 20550 0
239 20250214 161100 2523402300 20550 20550 20550 20550 0
240 20250214 161000 2523402300 20550 20550 20550 20550 0
241 20250214 160900 2523402300 20550 20550 20550 20550 0
242 20250214 160800 2523402300 20550 20550 20550 20550 1257
243 20250214 160700 2523402300 20550 20550 20550 20550 0
244 20250214 160600 2523402300 20550 20550 20550 20550 0
245 20250214 160500 2523402300 20550 20550 20550 20550 0
246 20250214 160400 2523402300 20550 20550 20550 20550 0
247 20250214 160300 2523402300 20550 20550 20550 20550 0
248 20250214 160200 2523402300 20550 20550 20550 20550 0
249 20250214 160100 2523402300 20550 20550 20550 20550 0
250 20250214 160000 2523402300 20550 20550 20550 20550 0
251 20250214 155900 2523402300 20550 20550 20550 20550 0
252 20250214 155800 2523402300 20550 20550 20550 20550 0
253 20250214 155700 2523402300 20550 20550 20550 20550 0
254 20250214 155600 2523402300 20550 20550 20550 20550 0
255 20250214 155500 2523402300 20550 20550 20550 20550 0
256 20250214 155400 2523402300 20550 20550 20550 20550 0
257 20250214 155300 2523402300 20550 20550 20550 20550 0
258 20250214 155200 2523402300 20550 20550 20550 20550 0
259 20250214 155100 2523402300 20550 20550 20550 20550 0
260 20250214 155000 2523402300 20550 20550 20550 20550 0
261 20250214 154900 2523402300 20550 20550 20550 20550 0
262 20250214 154800 2523402300 20550 20550 20550 20550 0
263 20250214 154700 2523402300 20550 20550 20550 20550 0
264 20250214 154600 2523402300 20550 20550 20550 20550 0
265 20250214 154500 2523402300 20550 20550 20550 20550 0
266 20250214 154400 2523402300 20550 20550 20550 20550 0
267 20250214 154300 2523402300 20550 20550 20550 20550 0
268 20250214 154200 2523402300 20550 20550 20550 20550 0
269 20250214 154100 2523402300 20550 20550 20550 20550 0
270 20250214 154000 2523402300 20550 20550 20550 20550 0
271 20250214 153900 2523402300 20550 20550 20550 20550 0
272 20250214 153800 2523402300 20550 20550 20550 20550 1257
273 20250214 153700 2523402300 20550 20550 20550 20550 0
274 20250214 153600 2523402300 20550 20550 20550 20550 0
275 20250214 153500 2523402300 20550 20550 20550 20550 0
276 20250214 153400 2523402300 20550 20550 20550 20550 0
277 20250214 153300 2523402300 20550 20550 20550 20550 0
278 20250214 153200 2523402300 20550 20550 20550 20550 0
279 20250214 153100 2523402300 20550 20550 20550 20550 0
280 20250214 153000 2523402300 20550 20550 20550 20550 1257
281 20250214 152900 2497570950 20600 20600 20600 20600 0
282 20250214 152800 2497570950 20600 20600 20600 20600 0
283 20250214 152700 2497570950 20600 20600 20600 20600 0
284 20250214 152600 2497570950 20600 20600 20600 20600 0
285 20250214 152500 2497570950 20600 20600 20600 20600 0
286 20250214 152400 2497570950 20600 20600 20600 20600 0
287 20250214 152300 2497570950 20600 20600 20600 20600 0
288 20250214 152200 2497570950 20600 20600 20600 20600 0
289 20250214 152100 2497570950 20600 20600 20600 20600 0
290 20250214 152000 2497570950 20600 20600 20600 20600 0
291 20250214 151900 2497570950 20600 20600 20600 20600 55
292 20250214 151800 2496437950 20600 20550 20600 20500 596
293 20250214 151700 2484194550 20600 20600 20600 20550 769
294 20250214 151600 2468386500 20600 20600 20600 20600 152
295 20250214 151500 2465255300 20600 20550 20600 20550 118
296 20250214 151400 2462824650 20600 20600 20600 20600 767
297 20250214 151300 2447024450 20600 20600 20600 20600 164
298 20250214 151200 2443646050 20600 20550 20600 20550 194
299 20250214 151100 2439653000 20600 20550 20600 20550 304
300 20250214 151000 2433401050 20600 20600 20600 20550 789
301 20250214 150900 2417155700 20650 20600 20650 20600 1505
302 20250214 150800 2386084300 20550 20550 20600 20550 184
303 20250214 150700 2382299500 20550 20600 20600 20550 110
304 20250214 150600 2380033600 20600 20600 20600 20600 163
305 20250214 150500 2376675800 20600 20600 20600 20600 232
306 20250214 150400 2371896600 20600 20600 20600 20600 61
307 20250214 150300 2370640000 20650 20600 20650 20600 206
308 20250214 150200 2366396000 20600 20650 20650 20600 111
309 20250214 150100 2364106350 20600 20600 20600 20600 141
310 20250214 150000 2361201750 20600 20600 20600 20550 108
311 20250214 145900 2358977050 20650 20650 20650 20600 362
312 20250214 145800 2351501800 20650 20650 20650 20600 82
313 20250214 145700 2349811450 20650 20650 20650 20600 173
314 20250214 145600 2346244000 20650 20650 20650 20550 173
315 20250214 145500 2342675100 20650 20550 20650 20550 145
316 20250214 145400 2339684900 20600 20600 20600 20600 135
317 20250214 145300 2336903900 20600 20600 20600 20600 192
318 20250214 145200 2332948700 20600 20600 20600 20600 554
319 20250214 145100 2321536300 20600 20600 20600 20600 66
320 20250214 145000 2320176700 20600 20600 20600 20550 363
321 20250214 144900 2312700350 20550 20600 20600 20550 193
322 20250214 144800 2308725950 20600 20600 20600 20600 133
323 20250214 144700 2305986150 20600 20600 20600 20600 40
324 20250214 144600 2305162150 20600 20600 20600 20550 1145
325 20250214 144500 2281624750 20600 20650 20650 20550 313
326 20250214 144400 2275184300 20600 20600 20650 20600 267
327 20250214 144300 2269680800 20650 20650 20650 20650 66
328 20250214 144200 2268317900 20650 20650 20650 20650 186
329 20250214 144100 2264477000 20650 20650 20650 20600 208
330 20250214 144000 2260190950 20650 20650 20650 20650 88
331 20250214 143900 2258373750 20650 20650 20650 20600 107
332 20250214 143800 2256164450 20650 20650 20700 20650 239
333 20250214 143700 2251228500 20650 20650 20650 20650 54
334 20250214 143600 2250113400 20650 20650 20700 20650 149
335 20250214 143500 2247036400 20650 20650 20650 20600 162
336 20250214 143400 2243694000 20650 20700 20700 20650 86
337 20250214 143300 2241917900 20700 20650 20700 20650 133
338 20250214 143200 2239168300 20650 20550 20650 20550 582
339 20250214 143100 2227177750 20600 20600 20600 20600 177
340 20250214 143000 2223531550 20600 20600 20600 20600 7
341 20250214 142900 2223387350 20550 20600 20600 20550 419
342 20250214 142800 2214765950 20600 20600 20600 20600 111
343 20250214 142700 2212479350 20550 20600 20600 20550 98
344 20250214 142600 2210461800 20550 20600 20600 20550 195
345 20250214 142500 2206451100 20600 20600 20600 20600 164
346 20250214 142400 2203072700 20600 20650 20650 20600 483
347 20250214 142300 2193120800 20650 20650 20650 20650 132
348 20250214 142200 2190395000 20650 20650 20650 20650 148
349 20250214 142100 2187338800 20650 20650 20650 20650 164
350 20250214 142000 2183952200 20650 20650 20650 20650 58
351 20250214 141900 2182754500 20650 20650 20700 20650 188
352 20250214 141800 2178868000 20650 20650 20700 20600 196
353 20250214 141700 2174819300 20650 20650 20650 20650 248
354 20250214 141600 2169698100 20650 20650 20650 20650 136
355 20250214 141500 2166889700 20700 20700 20700 20600 100
356 20250214 141400 2164822150 20650 20650 20650 20650 202
357 20250214 141300 2160650850 20650 20700 20700 20650 251
358 20250214 141200 2155465900 20700 20700 20700 20700 179
359 20250214 141100 2151760600 20700 20700 20700 20650 73
360 20250214 141000 2150250000 20700 20700 20700 20650 380
361 20250214 140900 2142399000 20700 20700 20700 20700 115
362 20250214 140800 2140018500 20700 20700 20700 20700 141
363 20250214 140700 2137099800 20700 20700 20700 20650 204
364 20250214 140600 2132882900 20700 20650 20700 20650 57
365 20250214 140500 2131705200 20650 20700 20700 20600 450
366 20250214 140400 2122410250 20650 20650 20700 20650 103
367 20250214 140300 2120282200 20650 20600 20700 20600 334
368 20250214 140200 2113387500 20650 20650 20650 20600 178
369 20250214 140100 2109714800 20650 20650 20650 20600 161
370 20250214 140000 2106390250 20650 20700 20700 20600 204
371 20250214 135900 2102180650 20700 20650 20700 20650 121
372 20250214 135800 2099677250 20650 20700 20700 20600 115
373 20250214 135700 2097300550 20550 20700 20700 20550 876
374 20250214 135600 2079237050 20700 20700 20700 20700 81
375 20250214 135500 2077560350 20700 20700 20700 20700 169
376 20250214 135400 2074062050 20700 20700 20700 20700 85
377 20250214 135300 2072302550 20700 20700 20700 20700 103
378 20250214 135200 2070170450 20700 20700 20700 20700 137
379 20250214 135100 2067334550 20700 20700 20700 20650 164
380 20250214 135000 2063941850 20700 20700 20700 20700 101
381 20250214 134900 2061851150 20700 20700 20700 20700 73
382 20250214 134800 2060340050 20700 20700 20700 20700 144
383 20250214 134700 2057359250 20700 20700 20700 20650 308
384 20250214 134600 2050996000 20700 20700 20700 20700 205
385 20250214 134500 2046752500 20700 20700 20700 20700 68
386 20250214 134400 2045344900 20700 20700 20700 20700 167
387 20250214 134300 2041888000 20700 20700 20700 20700 47
388 20250214 134200 2040915100 20700 20700 20700 20650 172
389 20250214 134100 2037357450 20700 20700 20700 20700 155
390 20250214 134000 2034148950 20700 20650 20700 20650 204
391 20250214 133900 2029930950 20700 20750 20750 20700 369
392 20250214 133800 2022288400 20750 20750 20750 20700 164
393 20250214 133700 2018886600 20750 20750 20750 20750 158
394 20250214 133600 2015608100 20750 20750 20750 20750 63
395 20250214 133500 2014300850 20750 20800 20800 20750 83
396 20250214 133400 2012575950 20750 20750 20800 20750 173
397 20250214 133300 2008981850 20750 20800 20800 20750 109
398 20250214 133200 2006716350 20800 20750 20800 20750 1975
399 20250214 133100 1965636700 20750 20750 20750 20750 184
400 20250214 133000 1961818700 20700 20750 20750 20700 383
401 20250214 132900 1953879550 20750 20750 20750 20750 154
402 20250214 132800 1950684050 20750 20750 20750 20750 67
403 20250214 132700 1949293800 20750 20750 20750 20750 171
404 20250214 132600 1945745550 20750 20750 20750 20750 42
405 20250214 132500 1944874050 20750 20750 20750 20700 134
406 20250214 132400 1942094100 20750 20750 20750 20700 153
407 20250214 132300 1938919400 20750 20750 20750 20750 251
408 20250214 132200 1933711150 20750 20750 20750 20700 175
409 20250214 132100 1930081700 20750 20750 20750 20750 97
410 20250214 132000 1928068950 20750 20750 20750 20750 160
411 20250214 131900 1924748950 20750 20750 20750 20750 105
412 20250214 131800 1922570200 20800 20800 20800 20750 182
413 20250214 131700 1918790000 20800 20800 20800 20750 186
414 20250214 131600 1914921450 20800 20800 20800 20800 86
415 20250214 131500 1913132650 20800 20800 20800 20750 66
416 20250214 131400 1911761250 20800 20750 20800 20750 228
417 20250214 131300 1907028400 20800 20750 20800 20750 324
418 20250214 131200 1900300350 20750 20750 20750 20700 115
419 20250214 131100 1897914150 20750 20750 20800 20750 562
420 20250214 131000 1886252100 20750 20750 20800 20750 232
421 20250214 130900 1881436050 20750 20750 20750 20700 72
422 20250214 130800 1879942350 20800 20800 20800 20750 104
423 20250214 130700 1877782950 20800 20750 20800 20750 193
424 20250214 130600 1873775300 20750 20750 20750 20750 49
425 20250214 130500 1872758550 20700 20800 20800 20700 295
426 20250214 130400 1866638600 20750 20800 20800 20750 176
427 20250214 130300 1862982350 20800 20750 20800 20750 96
428 20250214 130200 1860989350 20750 20750 20750 20750 74
429 20250214 130100 1859453850 20700 20750 20800 20700 185
430 20250214 130000 1855617200 20750 20750 20750 20750 156
431 20250214 125900 1852380200 20750 20750 20750 20750 119
432 20250214 125800 1849910950 20750 20750 20750 20750 24
433 20250214 125700 1849412950 20750 20750 20750 20750 327
434 20250214 125600 1842627700 20700 20700 20750 20650 382
435 20250214 125500 1834716500 20700 20750 20750 20700 187
436 20250214 125400 1830843700 20700 20650 20700 20650 1246
437 20250214 125300 1805072350 20650 20600 20650 20550 1837
438 20250214 125200 1767229800 20650 20650 20650 20600 1155
439 20250214 125100 1743429050 20650 20650 20650 20650 35
440 20250214 125000 1742706300 20650 20650 20700 20650 213
441 20250214 124900 1738306450 20650 20700 20700 20600 808
442 20250214 124800 1721621000 20700 20700 20700 20700 152
443 20250214 124700 1718474600 20700 20700 20700 20700 152
444 20250214 124600 1715328200 20700 20650 20700 20650 200
445 20250214 124500 1711193200 20700 20700 20700 20700 71
446 20250214 124400 1709723500 20700 20700 20700 20700 76
447 20250214 124300 1708150300 20700 20700 20700 20700 192
448 20250214 124200 1704175900 20700 20700 20700 20700 108
449 20250214 124100 1701940300 20700 20700 20700 20700 30
450 20250214 124000 1701319300 20750 20700 20750 20650 276
451 20250214 123900 1695603200 20700 20700 20700 20700 42
452 20250214 123800 1694733800 20700 20650 20700 20650 139
453 20250214 123700 1691857750 20700 20700 20700 20600 213
454 20250214 123600 1687448750 20650 20700 20700 20650 801
455 20250214 123500 1670903050 20700 20700 20700 20700 137
456 20250214 123400 1668067150 20700 20650 20700 20650 109
457 20250214 123300 1665815750 20700 20700 20750 20700 224
458 20250214 123200 1661177450 20700 20700 20700 20700 62
459 20250214 123100 1659894050 20700 20700 20700 20700 102
460 20250214 123000 1657782650 20700 20700 20700 20700 117
461 20250214 122900 1655360750 20700 20650 20700 20650 435
462 20250214 122800 1646372000 20700 20700 20700 20650 890
463 20250214 122700 1627989000 20700 20700 20700 20700 110
464 20250214 122600 1625712000 20700 20700 20700 20650 344
465 20250214 122500 1618601250 20700 20750 20750 20700 648
466 20250214 122400 1605185600 20750 20750 20750 20750 43
467 20250214 122300 1604293350 20750 20750 20750 20750 169
468 20250214 122200 1600786600 20750 20750 20750 20700 186
469 20250214 122100 1596927250 20750 20750 20750 20750 20
470 20250214 122000 1596512250 20750 20750 20750 20750 142
471 20250214 121900 1593565750 20750 20750 20750 20750 121
472 20250214 121800 1591055000 20750 20750 20750 20750 111
473 20250214 121700 1588751750 20750 20750 20750 20750 88
474 20250214 121600 1586925750 20750 20750 20750 20750 146
475 20250214 121500 1583896250 20750 20700 20750 20700 105
476 20250214 121400 1581717600 20700 20750 20750 20700 533
477 20250214 121300 1570680250 20750 20750 20750 20750 94
478 20250214 121200 1568729750 20750 20750 20750 20750 167
479 20250214 121100 1565264500 20750 20750 20750 20750 92
480 20250214 121000 1563355500 20750 20750 20750 20750 118
481 20250214 120900 1560907000 20750 20750 20750 20750 105
482 20250214 120800 1558728250 20750 20750 20750 20750 135
483 20250214 120700 1555927000 20750 20750 20750 20750 90
484 20250214 120600 1554059500 20700 20750 20750 20700 253
485 20250214 120500 1548817300 20750 20800 20800 20750 391
486 20250214 120400 1540695350 20800 20800 20800 20750 31
487 20250214 120300 1540050650 20800 20800 20800 20800 121
488 20250214 120200 1537533850 20800 20800 20800 20800 134
489 20250214 120100 1534746650 20800 20800 20800 20800 356
490 20250214 120000 1527341850 20800 20800 20800 20800 93
491 20250214 115900 1525407450 20800 20800 20800 20750 238
492 20250214 115800 1520457100 20800 20800 20800 20800 311
493 20250214 115700 1513988300 20800 20800 20800 20800 73
494 20250214 115600 1512469900 20800 20800 20800 20800 94
495 20250214 115500 1510514700 20800 20700 20800 20700 176
496 20250214 115400 1506857950 20750 20750 20750 20700 63
497 20250214 115300 1505551350 20750 20800 20800 20750 342
498 20250214 115200 1498453700 20750 20800 20800 20750 173
499 20250214 115100 1494856800 20800 20800 20800 20800 77
500 20250214 115000 1493255200 20750 20750 20800 20750 115
501 20250214 114900 1490866300 20750 20750 20750 20750 84
502 20250214 114800 1489123300 20750 20750 20750 20700 518
503 20250214 114700 1478379800 20700 20700 20800 20700 357
504 20250214 114600 1470986800 20700 20800 20800 20700 351
505 20250214 114500 1463698550 20800 20800 20800 20750 169
506 20250214 114400 1460184000 20800 20800 20800 20800 59
507 20250214 114300 1458956800 20750 20800 20800 20750 153
508 20250214 114200 1455778050 20800 20800 20850 20750 136
509 20250214 114100 1452947200 20800 20800 20800 20800 222
510 20250214 114000 1448329600 20800 20850 20850 20750 511
511 20250214 113900 1437703150 20900 20900 20900 20900 244
512 20250214 113800 1432603550 20900 20850 20900 20800 220
513 20250214 113700 1428012900 20850 20850 20850 20850 77
514 20250214 113600 1426407450 20850 20850 20850 20850 128
515 20250214 113500 1423738650 20850 20850 20850 20850 138
516 20250214 113400 1420861350 20850 20850 20850 20800 440
517 20250214 113300 1411692350 20850 20800 20850 20800 145
518 20250214 113200 1408669600 20850 20850 20850 20850 163
519 20250214 113100 1405271050 20800 20850 20850 20800 157
520 20250214 113000 1401998200 20850 20850 20850 20850 56
521 20250214 112900 1400830600 20800 20850 20850 20800 198
522 20250214 112800 1396702400 20850 20800 20850 20750 171
523 20250214 112700 1393145650 20800 20800 20800 20800 118
524 20250214 112600 1390691250 20800 20750 20800 20750 158
525 20250214 112500 1387407800 20800 20800 20800 20800 187
526 20250214 112400 1383518200 20800 20750 20800 20750 228
527 20250214 112300 1378782850 20750 20800 20850 20750 468
528 20250214 112200 1369066400 20800 20850 20850 20800 107
529 20250214 112100 1366836750 20850 20750 20850 20750 246
530 20250214 112000 1361718450 20800 20750 20800 20750 100
531 20250214 111900 1359639450 20800 20800 20800 20800 112
532 20250214 111800 1357309850 20750 20800 20850 20750 190
533 20250214 111700 1353357100 20750 20850 20850 20750 48
534 20250214 111600 1352358850 20850 20800 20850 20750 193
535 20250214 111500 1348339200 20850 20850 20850 20850 62
536 20250214 111400 1347046500 20800 20800 20800 20800 262
537 20250214 111300 1341596900 20750 20800 20800 20750 123
538 20250214 111200 1339040750 20800 20800 20800 20750 224
539 20250214 111100 1334386450 20800 20800 20850 20800 125
540 20250214 111000 1331786100 20800 20850 20850 20750 195
541 20250214 110900 1327729800 20850 20800 20850 20800 113
542 20250214 110800 1325378250 20800 20800 20800 20750 206
543 20250214 110700 1321095200 20800 20800 20800 20750 73
544 20250214 110600 1319576950 20800 20800 20800 20800 132
545 20250214 110500 1316831350 20800 20800 20800 20750 152
546 20250214 110400 1313671000 20800 20750 20800 20750 117
547 20250214 110300 1311238400 20750 20800 20800 20700 379
548 20250214 110200 1303369450 20800 20800 20800 20750 61
549 20250214 110100 1302100700 20750 20800 20800 20700 354
550 20250214 110000 1294753450 20800 20800 20800 20800 33
551 20250214 105900 1294067050 20850 20800 20850 20750 1178
552 20250214 105800 1269561400 20800 20850 20850 20800 60
553 20250214 105700 1268311900 20800 20800 20850 20750 235
554 20250214 105600 1263424300 20800 20800 20800 20800 60
555 20250214 105500 1262176300 20800 20800 20800 20750 790
556 20250214 105400 1245746300 20800 20700 20800 20700 531
557 20250214 105300 1234728000 20750 20750 20750 20700 86
558 20250214 105200 1232943550 20750 20750 20750 20750 209
559 20250214 105100 1228606800 20750 20700 20750 20650 884
560 20250214 105000 1210305800 20700 20700 20700 20650 371
561 20250214 104900 1202637850 20650 20700 20700 20650 68
562 20250214 104800 1201232400 20650 20750 20750 20600 2778
563 20250214 104700 1143801450 20750 20750 20750 20700 318
564 20250214 104600 1137212350 20750 20750 20750 20700 133
565 20250214 104500 1134452850 20750 20750 20750 20750 70
566 20250214 104400 1133000350 20750 20750 20750 20700 218
567 20250214 104300 1128476950 20750 20750 20750 20750 25
568 20250214 104200 1127958200 20750 20750 20750 20700 249
569 20250214 104100 1122795750 20750 20750 20750 20750 2290
570 20250214 104000 1075278250 20750 20700 20750 20650 137
571 20250214 103900 1072437800 20700 20700 20700 20650 561
572 20250214 103800 1060825150 20700 20700 20700 20650 132
573 20250214 103700 1058092800 20700 20750 20750 20700 124
574 20250214 103600 1055523550 20750 20700 20750 20700 1193
575 20250214 103500 1030824950 20700 20750 20750 20700 100
576 20250214 103400 1028751300 20750 20700 20750 20700 232
577 20250214 103300 1023946600 20700 20700 20750 20650 342
578 20250214 103200 1016872700 20700 20650 20750 20650 2053
579 20250214 103100 974336650 20600 20600 20600 20550 583
580 20250214 103000 962327950 20600 20600 20600 20600 118
581 20250214 102900 959897150 20600 20600 20650 20600 197
582 20250214 102800 955834100 20600 20650 20650 20600 64
583 20250214 102700 954514500 20650 20600 20650 20550 500
584 20250214 102600 944229850 20600 20600 20650 20550 127
585 20250214 102500 941615950 20550 20600 20600 20550 178
586 20250214 102400 937949850 20600 20600 20650 20550 681
587 20250214 102300 923928800 20650 20650 20650 20650 147
588 20250214 102200 920893250 20650 20650 20650 20650 63
589 20250214 102100 919592300 20650 20650 20650 20600 191
590 20250214 102000 915649150 20650 20650 20650 20650 164
591 20250214 101900 912262550 20650 20650 20650 20650 85
592 20250214 101800 910507300 20650 20650 20700 20650 325
593 20250214 101700 903792600 20700 20700 20700 20700 144
594 20250214 101600 900811800 20700 20700 20700 20700 114
595 20250214 101500 898452000 20700 20700 20700 20650 71
596 20250214 101400 896982400 20700 20700 20700 20700 164
597 20250214 101300 893587600 20700 20700 20700 20600 109
598 20250214 101200 891335050 20650 20650 20650 20600 313
599 20250214 101100 884883100 20650 20650 20650 20600 84
600 20250214 101000 883149000 20600 20650 20700 20550 1304
601 20250214 100900 856322250 20600 20650 20650 20600 71
602 20250214 100800 854856150 20600 20700 20700 20550 593
603 20250214 100700 842657400 20650 20700 20700 20650 567
604 20250214 100600 830947700 20700 20700 20700 20650 231
605 20250214 100500 826170100 20700 20700 20700 20650 117
606 20250214 100400 823748950 20650 20700 20700 20650 271
607 20250214 100300 818147250 20700 20700 20700 20700 148
608 20250214 100200 815083650 20650 20700 20750 20650 914
609 20250214 100100 796171800 20700 20600 20700 20600 2785
610 20250214 100000 738560750 20650 20550 20650 20550 238
611 20250214 095900 733649250 20650 20600 20650 20400 2263
612 20250214 095800 687186850 20550 20650 20650 20550 611
613 20250214 095700 674599850 20650 20650 20650 20600 154
614 20250214 095600 671419900 20650 20650 20650 20650 125
615 20250214 095500 668838650 20650 20700 20700 20650 915
616 20250214 095400 649937100 20700 20700 20750 20700 400
617 20250214 095300 641655900 20700 20700 20750 20650 408
618 20250214 095200 633207900 20700 20700 20700 20650 261
619 20250214 095100 627805700 20700 20650 20700 20650 136
620 20250214 095000 624993800 20650 20650 20650 20650 231
621 20250214 094900 620223650 20650 20650 20650 20650 180
622 20250214 094800 616506650 20650 20650 20650 20650 131
623 20250214 094700 613801500 20650 20650 20650 20600 1074
624 20250214 094600 591623450 20600 20650 20650 20600 526
625 20250214 094500 580769900 20650 20650 20650 20600 128
626 20250214 094400 578126800 20650 20650 20650 20600 214
627 20250214 094300 573711050 20600 20600 20600 20550 262
628 20250214 094200 568314550 20600 20600 20650 20550 1156
629 20250214 094100 544500250 20550 20550 20550 20450 649
630 20250214 094000 531179000 20550 20550 20550 20500 324
631 20250214 093900 524521850 20550 20500 20550 20450 891
632 20250214 093800 506246150 20500 20550 20550 20500 471
633 20250214 093700 496585350 20500 20550 20550 20500 396
634 20250214 093600 488447800 20550 20500 20600 20500 1538
635 20250214 093500 456831800 20500 20400 20500 20400 1482
636 20250214 093400 426489100 20400 20400 20450 20400 444
637 20250214 093300 417426950 20300 20400 20400 20300 1056
638 20250214 093200 395884750 20400 20350 20400 20350 538
639 20250214 093100 384913950 20350 20250 20350 20250 898
640 20250214 093000 366652100 20350 20300 20350 20300 463
641 20250214 092900 357242700 20300 20300 20300 20300 205
642 20250214 092800 353081200 20300 20300 20300 20300 26
643 20250214 092700 352553400 20350 20200 20350 20200 108
644 20250214 092600 350362350 20200 20300 20300 20200 720
645 20250214 092500 335790500 20300 20300 20300 20250 60
646 20250214 092400 334572700 20200 20200 20200 20200 1
647 20250214 092300 334552500 20300 20300 20300 20300 137
648 20250214 092200 331771400 20300 20300 20300 20300 60
649 20250214 092100 330553400 20300 20300 20300 20200 119
650 20250214 092000 328142700 20250 20250 20250 20250 185
651 20250214 091900 324396450 20250 20300 20300 20250 360
652 20250214 091800 317094450 20300 20300 20300 20300 55
653 20250214 091700 315977950 20200 20250 20300 20200 98
654 20250214 091600 313995950 20250 20300 20300 20250 129
655 20250214 091500 311381050 20250 20300 20300 20250 303
656 20250214 091400 305231150 20300 20250 20300 20250 93
657 20250214 091300 303346750 20250 20200 20250 20200 204
658 20250214 091200 299215950 20200 20200 20200 20150 346
659 20250214 091100 292233000 20200 20200 20200 20200 117
660 20250214 091000 289869600 20200 20200 20250 20200 131
661 20250214 090900 287220700 20200 20200 20200 20200 11
662 20250214 090800 286998500 20200 20150 20250 20100 217
663 20250214 090700 282611650 20150 20200 20300 20100 445
664 20250214 090600 273631400 20250 20150 20250 20100 2892
665 20250214 090500 215403200 20150 20200 20250 20100 632
666 20250214 090400 202654400 20200 20200 20250 20100 3027
667 20250214 090300 141561600 20250 20250 20250 20200 88
668 20250214 090200 139782450 20250 20250 20300 20200 488
669 20250214 090100 129905350 20250 20250 20350 20200 1144
670 20250214 090000 106727750 20350 20350 20400 20300 3732