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

678
108490/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,678 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,201600,34347269300,33850,33850,33850,33850,10466
20250214,201500,34347269300,33850,33850,33850,33850,0
20250214,201400,34347269300,33850,33850,33850,33850,0
20250214,201300,34347269300,33850,33850,33850,33850,0
20250214,201200,34347269300,33850,33850,33850,33850,0
20250214,201100,34347269300,33850,33850,33850,33850,0
20250214,201000,34347269300,33850,33850,33850,33850,0
20250214,200900,34347269300,33850,33850,33850,33850,0
20250214,200800,34347269300,33850,33850,33850,33850,0
20250214,200700,34347269300,33850,33850,33850,33850,0
20250214,200600,34347269300,33850,33850,33850,33850,0
20250214,200500,34347269300,33850,33850,33850,33850,0
20250214,200400,34347269300,33850,33850,33850,33850,0
20250214,200300,34347269300,33850,33850,33850,33850,0
20250214,200200,34347269300,33850,33850,33850,33850,0
20250214,200100,34347269300,33850,33850,33850,33850,0
20250214,200000,34347269300,33850,33850,33850,33850,0
20250214,195900,34347269300,33850,33850,33850,33850,0
20250214,195800,34347269300,33850,33850,33850,33850,0
20250214,195700,34347269300,33850,33850,33850,33850,0
20250214,195600,34347269300,33850,33850,33850,33850,0
20250214,195500,34347269300,33850,33850,33850,33850,0
20250214,195400,34347269300,33850,33850,33850,33850,0
20250214,195300,34347269300,33850,33850,33850,33850,0
20250214,195200,34347269300,33850,33850,33850,33850,0
20250214,195100,34347269300,33850,33850,33850,33850,0
20250214,195000,34347269300,33850,33850,33850,33850,0
20250214,194900,34347269300,33850,33850,33850,33850,0
20250214,194800,34347269300,33850,33850,33850,33850,0
20250214,194700,34347269300,33850,33850,33850,33850,0
20250214,194600,34347269300,33850,33850,33850,33850,10466
20250214,194500,34347269300,33850,33850,33850,33850,0
20250214,194400,34347269300,33850,33850,33850,33850,0
20250214,194300,34347269300,33850,33850,33850,33850,0
20250214,194200,34347269300,33850,33850,33850,33850,0
20250214,194100,34347269300,33850,33850,33850,33850,0
20250214,194000,34347269300,33850,33850,33850,33850,0
20250214,193900,34347269300,33850,33850,33850,33850,0
20250214,193800,34347269300,33850,33850,33850,33850,0
20250214,193700,34347269300,33850,33850,33850,33850,0
20250214,193600,34347269300,33850,33850,33850,33850,0
20250214,193500,34347269300,33850,33850,33850,33850,0
20250214,193400,34347269300,33850,33850,33850,33850,0
20250214,193300,34347269300,33850,33850,33850,33850,0
20250214,193200,34347269300,33850,33850,33850,33850,0
20250214,193100,34347269300,33850,33850,33850,33850,0
20250214,193000,34347269300,33850,33850,33850,33850,0
20250214,192900,34347269300,33850,33850,33850,33850,0
20250214,192800,34347269300,33850,33850,33850,33850,0
20250214,192700,34347269300,33850,33850,33850,33850,0
20250214,192600,34347269300,33850,33850,33850,33850,0
20250214,192500,34347269300,33850,33850,33850,33850,0
20250214,192400,34347269300,33850,33850,33850,33850,0
20250214,192300,34347269300,33850,33850,33850,33850,0
20250214,192200,34347269300,33850,33850,33850,33850,0
20250214,192100,34347269300,33850,33850,33850,33850,0
20250214,192000,34347269300,33850,33850,33850,33850,0
20250214,191900,34347269300,33850,33850,33850,33850,0
20250214,191800,34347269300,33850,33850,33850,33850,0
20250214,191700,34347269300,33850,33850,33850,33850,0
20250214,191600,34347269300,33850,33850,33850,33850,10466
20250214,191500,34347269300,33850,33850,33850,33850,0
20250214,191400,34347269300,33850,33850,33850,33850,0
20250214,191300,34347269300,33850,33850,33850,33850,0
20250214,191200,34347269300,33850,33850,33850,33850,0
20250214,191100,34347269300,33850,33850,33850,33850,0
20250214,191000,34347269300,33850,33850,33850,33850,0
20250214,190900,34347269300,33850,33850,33850,33850,0
20250214,190800,34347269300,33850,33850,33850,33850,0
20250214,190700,34347269300,33850,33850,33850,33850,0
20250214,190600,34347269300,33850,33850,33850,33850,0
20250214,190500,34347269300,33850,33850,33850,33850,0
20250214,190400,34347269300,33850,33850,33850,33850,0
20250214,190300,34347269300,33850,33850,33850,33850,0
20250214,190200,34347269300,33850,33850,33850,33850,0
20250214,190100,34347269300,33850,33850,33850,33850,0
20250214,190000,34347269300,33850,33850,33850,33850,0
20250214,185900,34347269300,33850,33850,33850,33850,0
20250214,185800,34347269300,33850,33850,33850,33850,0
20250214,185700,34347269300,33850,33850,33850,33850,0
20250214,185600,34347269300,33850,33850,33850,33850,0
20250214,185500,34347269300,33850,33850,33850,33850,0
20250214,185400,34347269300,33850,33850,33850,33850,0
20250214,185300,34347269300,33850,33850,33850,33850,0
20250214,185200,34347269300,33850,33850,33850,33850,0
20250214,185100,34347269300,33850,33850,33850,33850,0
20250214,185000,34347269300,33850,33850,33850,33850,0
20250214,184900,34347269300,33850,33850,33850,33850,0
20250214,184800,34347269300,33850,33850,33850,33850,0
20250214,184700,34347269300,33850,33850,33850,33850,0
20250214,184600,34347269300,33850,33850,33850,33850,10466
20250214,184500,34347269300,33850,33850,33850,33850,0
20250214,184400,34347269300,33850,33850,33850,33850,0
20250214,184300,34347269300,33850,33850,33850,33850,0
20250214,184200,34347269300,33850,33850,33850,33850,0
20250214,184100,34347269300,33850,33850,33850,33850,0
20250214,184000,34347269300,33850,33850,33850,33850,0
20250214,183900,34347269300,33850,33850,33850,33850,0
20250214,183800,34347269300,33850,33850,33850,33850,0
20250214,183700,34347269300,33850,33850,33850,33850,0
20250214,183600,34347269300,33850,33850,33850,33850,0
20250214,183500,34347269300,33850,33850,33850,33850,0
20250214,183400,34347269300,33850,33850,33850,33850,0
20250214,183300,34347269300,33850,33850,33850,33850,0
20250214,183200,34347269300,33850,33850,33850,33850,0
20250214,183100,34347269300,33850,33850,33850,33850,0
20250214,183000,34347269300,33850,33850,33850,33850,0
20250214,182900,34347269300,33850,33850,33850,33850,0
20250214,182800,34347269300,33850,33850,33850,33850,0
20250214,182700,34347269300,33850,33850,33850,33850,0
20250214,182600,34347269300,33850,33850,33850,33850,0
20250214,182500,34347269300,33850,33850,33850,33850,0
20250214,182400,34347269300,33850,33850,33850,33850,0
20250214,182300,34347269300,33850,33850,33850,33850,0
20250214,182200,34347269300,33850,33850,33850,33850,0
20250214,182100,34347269300,33850,33850,33850,33850,0
20250214,182000,34347269300,33850,33850,33850,33850,0
20250214,181900,34347269300,33850,33850,33850,33850,0
20250214,181800,34347269300,33850,33850,33850,33850,0
20250214,181700,34347269300,33850,33850,33850,33850,0
20250214,181600,34347269300,33850,33850,33850,33850,10466
20250214,181500,34347269300,33850,33850,33850,33850,0
20250214,181400,34347269300,33850,33850,33850,33850,0
20250214,181300,34347269300,33850,33850,33850,33850,0
20250214,181200,34347269300,33850,33850,33850,33850,0
20250214,181100,34347269300,33850,33850,33850,33850,0
20250214,181000,34347269300,33850,33850,33850,33850,0
20250214,180900,34347269300,33850,33850,33850,33850,0
20250214,180800,34347269300,33850,33850,33850,33850,0
20250214,180700,34347269300,33850,33850,33850,33850,0
20250214,180600,34347269300,33850,33850,33850,33850,0
20250214,180500,34347269300,33850,33850,33850,33850,0
20250214,180400,34347269300,33850,33850,33850,33850,0
20250214,180300,34347269300,33850,33850,33850,33850,0
20250214,180200,34347269300,33850,33850,33850,33850,0
20250214,180100,34347269300,33850,33850,33850,33850,0
20250214,180000,34347269300,33850,33850,33850,33850,0
20250214,175900,34347269300,33850,33850,33850,33850,0
20250214,175800,34347269300,33850,33850,33850,33850,0
20250214,175700,34347269300,33850,33850,33850,33850,0
20250214,175600,34347269300,33850,33850,33850,33850,0
20250214,175500,34347269300,33850,33850,33850,33850,0
20250214,175400,34347269300,33850,33850,33850,33850,0
20250214,175300,34347269300,33850,33850,33850,33850,0
20250214,175200,34347269300,33850,33850,33850,33850,0
20250214,175100,34347269300,33850,33850,33850,33850,0
20250214,175000,34347269300,33850,33850,33850,33850,0
20250214,174900,34347269300,33850,33850,33850,33850,0
20250214,174800,34347269300,33850,33850,33850,33850,0
20250214,174700,34347269300,33850,33850,33850,33850,0
20250214,174600,34347269300,33850,33850,33850,33850,10466
20250214,174500,34347269300,33850,33850,33850,33850,0
20250214,174400,34347269300,33850,33850,33850,33850,0
20250214,174300,34347269300,33850,33850,33850,33850,0
20250214,174200,34347269300,33850,33850,33850,33850,0
20250214,174100,34347269300,33850,33850,33850,33850,0
20250214,174000,34347269300,33850,33850,33850,33850,0
20250214,173900,34347269300,33850,33850,33850,33850,0
20250214,173800,34347269300,33850,33850,33850,33850,0
20250214,173700,34347269300,33850,33850,33850,33850,0
20250214,173600,34347269300,33850,33850,33850,33850,0
20250214,173500,34347269300,33850,33850,33850,33850,0
20250214,173400,34347269300,33850,33850,33850,33850,0
20250214,173300,34347269300,33850,33850,33850,33850,0
20250214,173200,34347269300,33850,33850,33850,33850,0
20250214,173100,34347269300,33850,33850,33850,33850,0
20250214,173000,34347269300,33850,33850,33850,33850,0
20250214,172900,34347269300,33850,33850,33850,33850,0
20250214,172800,34347269300,33850,33850,33850,33850,0
20250214,172700,34347269300,33850,33850,33850,33850,0
20250214,172600,34347269300,33850,33850,33850,33850,0
20250214,172500,34347269300,33850,33850,33850,33850,0
20250214,172400,34347269300,33850,33850,33850,33850,0
20250214,172300,34347269300,33850,33850,33850,33850,0
20250214,172200,34347269300,33850,33850,33850,33850,0
20250214,172100,34347269300,33850,33850,33850,33850,0
20250214,172000,34347269300,33850,33850,33850,33850,0
20250214,171900,34347269300,33850,33850,33850,33850,0
20250214,171800,34347269300,33850,33850,33850,33850,0
20250214,171700,34347269300,33850,33850,33850,33850,0
20250214,171600,34347269300,33850,33850,33850,33850,10466
20250214,171500,34347269300,33850,33850,33850,33850,0
20250214,171400,34347269300,33850,33850,33850,33850,0
20250214,171300,34347269300,33850,33850,33850,33850,0
20250214,171200,34347269300,33850,33850,33850,33850,0
20250214,171100,34347269300,33850,33850,33850,33850,0
20250214,171000,34347269300,33850,33850,33850,33850,0
20250214,170900,34347269300,33850,33850,33850,33850,0
20250214,170800,34347269300,33850,33850,33850,33850,0
20250214,170700,34347269300,33850,33850,33850,33850,0
20250214,170600,34347269300,33850,33850,33850,33850,0
20250214,170500,34347269300,33850,33850,33850,33850,0
20250214,170400,34347269300,33850,33850,33850,33850,0
20250214,170300,34347269300,33850,33850,33850,33850,0
20250214,170200,34347269300,33850,33850,33850,33850,0
20250214,170100,34347269300,33850,33850,33850,33850,0
20250214,170000,34347269300,33850,33850,33850,33850,0
20250214,165900,34347269300,33850,33850,33850,33850,0
20250214,165800,34347269300,33850,33850,33850,33850,0
20250214,165700,34347269300,33850,33850,33850,33850,0
20250214,165600,34347269300,33850,33850,33850,33850,0
20250214,165500,34347269300,33850,33850,33850,33850,0
20250214,165400,34347269300,33850,33850,33850,33850,0
20250214,165300,34347269300,33850,33850,33850,33850,0
20250214,165200,34347269300,33850,33850,33850,33850,0
20250214,165100,34347269300,33850,33850,33850,33850,0
20250214,165000,34347269300,33850,33850,33850,33850,0
20250214,164900,34347269300,33850,33850,33850,33850,0
20250214,164800,34347269300,33850,33850,33850,33850,0
20250214,164700,34347269300,33850,33850,33850,33850,0
20250214,164600,34347269300,33850,33850,33850,33850,10466
20250214,164500,34347269300,33850,33850,33850,33850,0
20250214,164400,34347269300,33850,33850,33850,33850,0
20250214,164300,34347269300,33850,33850,33850,33850,0
20250214,164200,34347269300,33850,33850,33850,33850,0
20250214,164100,34347269300,33850,33850,33850,33850,0
20250214,164000,34347269300,33850,33850,33850,33850,0
20250214,163900,34347269300,33850,33850,33850,33850,0
20250214,163800,34347269300,33850,33850,33850,33850,0
20250214,163700,34347269300,33850,33850,33850,33850,0
20250214,163600,34347269300,33850,33850,33850,33850,0
20250214,163500,34347269300,33850,33850,33850,33850,0
20250214,163400,34347269300,33850,33850,33850,33850,0
20250214,163300,34347269300,33850,33850,33850,33850,0
20250214,163200,34347269300,33850,33850,33850,33850,0
20250214,163100,34347269300,33850,33850,33850,33850,0
20250214,163000,34347269300,33850,33850,33850,33850,0
20250214,162900,34347269300,33850,33850,33850,33850,0
20250214,162800,34347269300,33850,33850,33850,33850,0
20250214,162700,34347269300,33850,33850,33850,33850,0
20250214,162600,34347269300,33850,33850,33850,33850,0
20250214,162500,34347269300,33850,33850,33850,33850,0
20250214,162400,34347269300,33850,33850,33850,33850,0
20250214,162300,34347269300,33850,33850,33850,33850,0
20250214,162200,34347269300,33850,33850,33850,33850,0
20250214,162100,34347269300,33850,33850,33850,33850,0
20250214,162000,34347269300,33850,33850,33850,33850,0
20250214,161900,34347269300,33850,33850,33850,33850,0
20250214,161800,34347269300,33850,33850,33850,33850,0
20250214,161700,34347269300,33850,33850,33850,33850,0
20250214,161600,34347269300,33850,33850,33850,33850,10466
20250214,161500,34347269300,33850,33850,33850,33850,0
20250214,161400,34347269300,33850,33850,33850,33850,0
20250214,161300,34347269300,33850,33850,33850,33850,0
20250214,161200,34347269300,33850,33850,33850,33850,0
20250214,161100,34347269300,33850,33850,33850,33850,0
20250214,161000,34347269300,33850,33850,33850,33850,0
20250214,160900,34347269300,33850,33850,33850,33850,0
20250214,160800,34347269300,33850,33850,33850,33850,0
20250214,160700,34347269300,33850,33850,33850,33850,0
20250214,160600,34347269300,33850,33850,33850,33850,0
20250214,160500,34347269300,33850,33850,33850,33850,0
20250214,160400,34347269300,33850,33850,33850,33850,0
20250214,160300,34347269300,33850,33850,33850,33850,0
20250214,160200,34347269300,33850,33850,33850,33850,0
20250214,160100,34347269300,33850,33850,33850,33850,0
20250214,160000,34347269300,33850,33850,33850,33850,0
20250214,155900,34347269300,33850,33850,33850,33850,0
20250214,155800,34347269300,33850,33850,33850,33850,0
20250214,155700,34347269300,33850,33850,33850,33850,0
20250214,155600,34347269300,33850,33850,33850,33850,0
20250214,155500,34347269300,33850,33850,33850,33850,0
20250214,155400,34347269300,33850,33850,33850,33850,0
20250214,155300,34347269300,33850,33850,33850,33850,0
20250214,155200,34347269300,33850,33850,33850,33850,0
20250214,155100,34347269300,33850,33850,33850,33850,0
20250214,155000,34347269300,33850,33850,33850,33850,0
20250214,154900,34347269300,33850,33850,33850,33850,0
20250214,154800,34347269300,33850,33850,33850,33850,0
20250214,154700,34347269300,33850,33850,33850,33850,0
20250214,154600,34347269300,33850,33850,33850,33850,10466
20250214,154500,34347269300,33850,33850,33850,33850,0
20250214,154400,34347269300,33850,33850,33850,33850,0
20250214,154300,34347269300,33850,33850,33850,33850,0
20250214,154200,34347269300,33850,33850,33850,33850,0
20250214,154100,34347269300,33850,33850,33850,33850,0
20250214,154000,34347269300,33850,33850,33850,33850,0
20250214,153900,34347269300,33850,33850,33850,33850,0
20250214,153800,34347269300,33850,33850,33850,33850,0
20250214,153700,34347269300,33850,33850,33850,33850,0
20250214,153600,34347269300,33850,33850,33850,33850,0
20250214,153500,34347269300,33850,33850,33850,33850,0
20250214,153400,34347269300,33850,33850,33850,33850,0
20250214,153300,34347269300,33850,33850,33850,33850,0
20250214,153200,34347269300,33850,33850,33850,33850,0
20250214,153100,34347269300,33850,33850,33850,33850,0
20250214,153000,34347269300,33850,33850,33850,33850,10466
20250214,152900,33992995200,33950,33950,33950,33950,0
20250214,152800,33992995200,33950,33950,33950,33950,0
20250214,152700,33992995200,33950,33950,33950,33950,0
20250214,152600,33992995200,33950,33950,33950,33950,0
20250214,152500,33992995200,33950,33950,33950,33950,0
20250214,152400,33992995200,33950,33950,33950,33950,0
20250214,152300,33992995200,33950,33950,33950,33950,0
20250214,152200,33992995200,33950,33950,33950,33950,0
20250214,152100,33992995200,33950,33950,33950,33950,0
20250214,152000,33992995200,33950,33950,33950,33950,0
20250214,151900,33992995200,33950,33800,33950,33750,3405
20250214,151800,33877753600,33750,33950,33950,33750,6312
20250214,151700,33664419500,33900,34000,34000,33800,6749
20250214,151600,33435929550,33850,34300,34300,33800,17985
20250214,151500,32824113050,34250,34550,34550,34250,10106
20250214,151400,32476342600,34500,34500,34550,34450,2242
20250214,151300,32398996650,34500,34450,34500,34400,4538
20250214,151200,32242643100,34400,34450,34450,34400,2773
20250214,151100,32147237650,34400,34450,34450,34400,793
20250214,151000,32119931650,34450,34450,34450,34400,654
20250214,150900,32097414300,34450,34450,34450,34400,962
20250214,150800,32064278450,34450,34450,34450,34400,604
20250214,150700,32043477300,34450,34400,34450,34350,1051
20250214,150600,32007328100,34400,34400,34400,34350,1299
20250214,150500,31962671250,34400,34400,34400,34350,1653
20250214,150400,31905867150,34400,34450,34500,34400,2544
20250214,150300,31818248050,34450,34500,34500,34450,1691
20250214,150200,31759939450,34450,34650,34650,34450,5664
20250214,150100,31564477150,34650,34650,34650,34550,7189
20250214,150000,31315517650,34650,34400,34650,34400,10083
20250214,145900,30967401900,34450,34400,34450,34350,1952
20250214,145800,30900267000,34350,34400,34400,34350,3627
20250214,145700,30775578750,34300,34350,34400,34300,1476
20250214,145600,30724882500,34300,34250,34400,34250,18809
20250214,145500,30080397950,34250,34200,34250,34200,455
20250214,145400,30064820000,34200,34200,34250,34200,595
20250214,145300,30044462550,34200,34250,34250,34150,1919
20250214,145200,29978830100,34200,34250,34250,34200,1415
20250214,145100,29930382950,34200,34250,34250,34200,986
20250214,145000,29896642000,34250,34250,34250,34200,2064
20250214,144900,29826042000,34200,34350,34350,34200,3113
20250214,144800,29719367450,34300,34350,34350,34300,470
20250214,144700,29703230050,34300,34300,34350,34250,4086
20250214,144600,29562957900,34300,34250,34300,34250,1665
20250214,144500,29505878650,34250,34300,34300,34250,701
20250214,144400,29481835950,34250,34350,34350,34250,790
20250214,144300,29454740350,34300,34300,34350,34300,977
20250214,144200,29421229050,34300,34300,34350,34250,1709
20250214,144100,29362611300,34300,34300,34350,34250,3919
20250214,144000,29228190550,34300,34350,34350,34300,1078
20250214,143900,29191177700,34300,34300,34350,34300,3275
20250214,143800,29078835850,34300,34300,34300,34250,443
20250214,143700,29063650600,34300,34300,34300,34250,727
20250214,143600,29038748800,34250,34300,34350,34250,969
20250214,143500,29005513450,34300,34350,34350,34300,1171
20250214,143400,28965322500,34300,34300,34350,34300,295
20250214,143300,28955197400,34250,34250,34300,34200,3676
20250214,143200,28829199000,34250,34250,34250,34200,1083
20250214,143100,28792145800,34200,34200,34250,34150,1266
20250214,143000,28748850850,34200,34200,34250,34200,1555
20250214,142900,28695666250,34250,34250,34250,34200,328
20250214,142800,28684441150,34200,34200,34250,34200,493
20250214,142700,28667565550,34200,34300,34300,34200,2011
20250214,142600,28598686900,34250,34350,34350,34250,1675
20250214,142500,28541217950,34300,34300,34350,34300,1246
20250214,142400,28498453650,34300,34300,34350,34300,790
20250214,142300,28471356250,34300,34300,34350,34250,1364
20250214,142200,28424560250,34300,34250,34350,34250,2045
20250214,142100,28354384350,34300,34200,34300,34200,1881
20250214,142000,28289953650,34200,34150,34200,34150,327
20250214,141900,28278776100,34150,34200,34200,34150,286
20250214,141800,28268996150,34200,34150,34200,34150,188
20250214,141700,28262570900,34100,34150,34200,34100,774
20250214,141600,28236143850,34150,34200,34200,34150,592
20250214,141500,28215924800,34200,34200,34200,34150,992
20250214,141400,28182025350,34200,34200,34250,34200,1714
20250214,141300,28123381850,34250,34300,34300,34250,2050
20250214,141200,28053150000,34300,34350,34350,34250,3201
20250214,141100,27943338050,34350,34300,34350,34300,3349
20250214,141000,27828466750,34250,34300,34300,34250,785
20250214,140900,27801555000,34250,34250,34250,34200,2633
20250214,140800,27711377200,34250,34150,34250,34150,3074
20250214,140700,27606181100,34150,34150,34200,34150,1024
20250214,140600,27571193000,34150,34100,34150,34100,652
20250214,140500,27548930500,34150,34150,34150,34100,581
20250214,140400,27529090100,34150,34150,34150,34100,294
20250214,140300,27519051250,34150,34100,34150,34000,717
20250214,140200,27494571600,34000,34000,34150,33950,5068
20250214,140100,27322078900,34000,34000,34000,33950,393
20250214,140000,27308718150,33950,33950,34000,33950,591
20250214,135900,27288624800,33950,33950,34000,33950,1045
20250214,135800,27253096500,33950,34000,34000,33950,348
20250214,135700,27241265350,34000,34000,34050,33950,965
20250214,135600,27208454400,34000,34000,34050,33950,767
20250214,135500,27182383500,33950,33950,34000,33950,279
20250214,135400,27172901900,34000,34000,34050,33950,2802
20250214,135300,27077762050,34000,34000,34000,33950,306
20250214,135200,27067359500,33950,33950,34050,33950,495
20250214,135100,27050545000,33950,34000,34000,33950,407
20250214,135000,27036715600,33950,34050,34100,33950,2457
20250214,134900,26953136700,34050,34050,34050,34000,601
20250214,134800,26932672900,34050,34050,34100,33950,4046
20250214,134700,26795065400,34100,34000,34100,34000,1562
20250214,134600,26741859750,34050,34000,34050,34000,888
20250214,134500,26711624800,34000,33850,34000,33850,1710
20250214,134400,26653513600,33850,33950,34000,33850,197
20250214,134300,26646830200,33850,33800,33950,33800,481
20250214,134200,26630517150,33800,33900,33900,33800,1171
20250214,134100,26590899950,33850,33900,33950,33850,418
20250214,134000,26576718000,33850,33850,33850,33850,148
20250214,133900,26571708200,33900,33950,33950,33900,699
20250214,133800,26547991700,33950,33950,34000,33950,122
20250214,133700,26543849700,33950,33950,34000,33850,489
20250214,133600,26527262200,33950,33900,34000,33900,4645
20250214,133500,26369583850,33900,33950,33950,33900,709
20250214,133400,26345518100,33950,33950,34000,33950,2188
20250214,133300,26271149050,33950,33950,34000,33950,850
20250214,133200,26242281950,33950,33800,34000,33800,3861
20250214,133100,26111345950,33700,33800,33800,33700,740
20250214,133000,26086381350,33800,33700,33800,33700,700
20250214,132900,26062779150,33750,33700,33750,33700,366
20250214,132800,26050444850,33700,33750,33800,33700,424
20250214,132700,26036145600,33700,33700,33800,33700,74
20250214,132600,26033647900,33700,33700,33800,33700,408
20250214,132500,26019868700,33700,33800,33800,33700,53
20250214,132400,26018079050,33750,33750,33800,33750,97
20250214,132300,26014804250,33750,33750,33800,33750,112
20250214,132200,26011023450,33750,33800,33800,33750,38
20250214,132100,26009739300,33750,33750,33750,33700,344
20250214,132000,25998130300,33750,33750,33750,33750,35
20250214,131900,25996949050,33750,33800,33850,33700,1472
20250214,131800,25947196450,33750,33850,33850,33750,450
20250214,131700,25931990650,33800,33800,33900,33800,1719
20250214,131600,25873805300,33850,33850,33850,33800,244
20250214,131500,25865552400,33850,33850,33850,33800,357
20250214,131400,25853471400,33850,33850,33850,33800,1118
20250214,131300,25815662750,33850,33850,33900,33850,174
20250214,131200,25809771350,33800,33750,33850,33750,1449
20250214,131100,25760793050,33750,33750,33800,33750,174
20250214,131000,25754919800,33750,33700,33750,33700,368
20250214,130900,25742506600,33750,33700,33750,33700,619
20250214,130800,25721627000,33700,33750,33750,33700,1117
20250214,130700,25683929950,33800,33800,33800,33750,138
20250214,130600,25679272150,33800,33800,33800,33750,182
20250214,130500,25673126600,33750,33750,33750,33700,450
20250214,130400,25657955600,33750,33750,33750,33700,249
20250214,130300,25649553850,33750,33800,33800,33750,441
20250214,130200,25634668550,33800,33800,33800,33800,210
20250214,130100,25627570550,33800,33800,33850,33800,211
20250214,130000,25620435700,33800,33800,33850,33750,131
20250214,125900,25616007200,33850,33800,33850,33750,1323
20250214,125800,25571289100,33850,33850,33900,33850,658
20250214,125700,25549003250,33900,33900,33900,33850,426
20250214,125600,25534565250,33850,33900,33900,33850,483
20250214,125500,25518198950,33900,33850,33900,33800,134
20250214,125400,25513663700,33850,33900,33900,33850,1358
20250214,125300,25467682050,33900,33900,33900,33850,1343
20250214,125200,25422154850,33900,33900,33900,33850,822
20250214,125100,25394292300,33850,33900,33900,33850,214
20250214,125000,25387037750,33900,33900,33950,33850,1199
20250214,124900,25346392000,33950,33850,33950,33850,1287
20250214,124800,25302766200,33850,33800,33850,33800,1340
20250214,124700,25257411500,33800,33800,33850,33800,1164
20250214,124600,25218065200,33800,33750,33800,33750,299
20250214,124500,25207972500,33700,33700,33750,33700,123
20250214,124400,25203824500,33700,33700,33750,33700,286
20250214,124300,25194173850,33700,33650,33750,33600,1148
20250214,124200,25155499600,33650,33650,33700,33600,65
20250214,124100,25153310650,33650,33600,33650,33600,267
20250214,124000,25144326850,33600,33650,33700,33600,477
20250214,123900,25128276800,33600,33650,33650,33600,168
20250214,123800,25122630950,33650,33550,33650,33550,139
20250214,123700,25117960750,33550,33600,33600,33550,193
20250214,123600,25111485250,33550,33550,33600,33550,293
20250214,123500,25101646050,33550,33550,33600,33550,145
20250214,123400,25096780000,33550,33600,33600,33550,148
20250214,123300,25091813350,33600,33600,33600,33600,335
20250214,123200,25080557350,33600,33600,33600,33550,135
20250214,123100,25076027400,33600,33550,33600,33550,701
20250214,123000,25052479300,33600,33600,33600,33550,70
20250214,122900,25050127350,33600,33550,33600,33550,332
20250214,122800,25038985150,33550,33550,33600,33550,482
20250214,122700,25022800100,33600,33600,33650,33550,241
20250214,122600,25014702500,33600,33650,33650,33600,2062
20250214,122500,24945414250,33650,33600,33650,33600,123
20250214,122400,24941275950,33600,33650,33650,33600,153
20250214,122300,24936131500,33650,33600,33650,33600,122
20250214,122200,24932029450,33600,33600,33650,33600,277
20250214,122100,24922712800,33600,33650,33650,33600,286
20250214,122000,24913100350,33600,33650,33650,33600,797
20250214,121900,24886285550,33650,33650,33650,33650,81
20250214,121800,24883559900,33650,33700,33700,33650,140
20250214,121700,24878846300,33650,33650,33700,33650,260
20250214,121600,24870095500,33700,33650,33700,33650,142
20250214,121500,24865311950,33650,33650,33650,33650,130
20250214,121400,24860937450,33700,33700,33700,33650,144
20250214,121300,24856088400,33650,33650,33700,33650,197
20250214,121200,24849458350,33650,33650,33700,33650,1860
20250214,121100,24786868950,33650,33650,33700,33650,240
20250214,121000,24778791900,33650,33700,33700,33650,88
20250214,120900,24775829350,33700,33650,33700,33650,365
20250214,120800,24763531850,33700,33650,33700,33650,545
20250214,120700,24745191850,33650,33650,33700,33650,129
20250214,120600,24740850350,33650,33700,33700,33650,36
20250214,120500,24739637200,33650,33650,33700,33650,75
20250214,120400,24737111100,33650,33650,33650,33650,73
20250214,120300,24734654650,33700,33650,33700,33650,154
20250214,120200,24729469100,33700,33700,33700,33650,282
20250214,120100,24719973250,33700,33700,33700,33700,80
20250214,120000,24717277250,33700,33650,33700,33650,133
20250214,115900,24712797750,33650,33650,33650,33650,159
20250214,115800,24707447400,33650,33700,33700,33650,1097
20250214,115700,24670529150,33700,33650,33700,33650,76
20250214,115600,24667969250,33650,33650,33700,33650,36
20250214,115500,24666757750,33700,33700,33750,33700,1232
20250214,115400,24625237650,33700,33750,33750,33700,238
20250214,115300,24617215250,33700,33750,33750,33700,56
20250214,115200,24615327550,33750,33700,33750,33700,88
20250214,115100,24612359650,33750,33700,33750,33700,142
20250214,115000,24607569250,33700,33700,33700,33700,474
20250214,114900,24591595450,33700,33750,33750,33700,132
20250214,114800,24587146500,33750,33750,33750,33700,320
20250214,114700,24576360900,33700,33700,33750,33650,2245
20250214,114600,24500701950,33700,33650,33700,33650,1029
20250214,114500,24466025650,33650,33600,33650,33600,321
20250214,114400,24455226900,33600,33600,33650,33550,331
20250214,114300,24444100350,33550,33600,33650,33550,137
20250214,114200,24439497400,33550,33550,33600,33550,170
20250214,114100,24433792800,33550,33600,33600,33550,1069
20250214,114000,24397927000,33600,33650,33650,33550,772
20250214,113900,24372002850,33650,33600,33650,33600,335
20250214,113800,24360732150,33650,33550,33650,33550,105
20250214,113700,24357205350,33550,33600,33650,33550,1112
20250214,113600,24319837300,33600,33700,33700,33600,60
20250214,113500,24317818900,33700,33600,33700,33600,491
20250214,113400,24301310700,33650,33650,33700,33600,1361
20250214,113300,24255513750,33650,33700,33700,33650,560
20250214,113200,24236646400,33700,33700,33700,33650,280
20250214,113100,24227219950,33700,33650,33700,33650,84
20250214,113000,24224391750,33700,33700,33700,33650,2194
20250214,112900,24150536900,33650,33650,33700,33650,212
20250214,112800,24143397450,33700,33650,33700,33650,4838
20250214,112700,23980586450,33650,33650,33700,33650,1709
20250214,112600,23923024100,33650,33600,33650,33600,170
20250214,112500,23917304100,33650,33650,33650,33600,940
20250214,112400,23885718650,33650,33650,33650,33600,214
20250214,112300,23878518700,33600,33650,33700,33600,670
20250214,112200,23855973000,33650,33600,33650,33600,337
20250214,112100,23844634500,33600,33550,33600,33550,632
20250214,112000,23823403750,33550,33550,33600,33500,449
20250214,111900,23808337850,33550,33500,33550,33500,350
20250214,111800,23796612800,33500,33450,33500,33450,402
20250214,111700,23783146050,33450,33450,33500,33450,141
20250214,111600,23778426650,33450,33500,33500,33450,487
20250214,111500,23762124050,33500,33450,33500,33450,281
20250214,111400,23752716800,33450,33500,33550,33450,281
20250214,111300,23743304950,33500,33500,33550,33500,198
20250214,111200,23736671850,33500,33500,33500,33450,515
20250214,111100,23719419550,33450,33450,33500,33450,244
20250214,111000,23711252100,33450,33450,33500,33450,787
20250214,110900,23684920650,33500,33500,33500,33450,779
20250214,110800,23658860450,33500,33450,33500,33400,288
20250214,110700,23649225200,33400,33400,33450,33400,288
20250214,110600,23639601650,33400,33450,33450,33400,600
20250214,110500,23619537850,33450,33500,33500,33400,142
20250214,110400,23614788950,33500,33400,33500,33400,590
20250214,110300,23595053100,33450,33450,33450,33400,679
20250214,110200,23572344300,33450,33450,33450,33400,1087
20250214,110100,23535991750,33450,33450,33500,33450,160
20250214,110000,23530639050,33450,33450,33450,33400,856
20250214,105900,23502023100,33450,33450,33500,33450,474
20250214,105800,23486167600,33500,33450,33500,33450,297
20250214,105700,23476231400,33450,33500,33550,33450,952
20250214,105600,23444372900,33500,33500,33550,33400,2109
20250214,105500,23373783200,33500,33550,33550,33500,463
20250214,105400,23358258200,33550,33600,33600,33550,336
20250214,105300,23346982750,33600,33650,33650,33600,734
20250214,105200,23322317300,33650,33650,33700,33600,1269
20250214,105100,23279613450,33650,33550,33650,33550,418
20250214,105000,23265555850,33600,33550,33600,33550,118
20250214,104900,23261592300,33550,33550,33600,33550,453
20250214,104800,23246390400,33550,33500,33550,33500,959
20250214,104700,23214251150,33500,33500,33500,33500,207
20250214,104600,23207316650,33500,33450,33500,33450,571
20250214,104500,23188191000,33450,33550,33550,33450,2167
20250214,104400,23115691700,33550,33600,33600,33450,2097
20250214,104300,23045404250,33600,33600,33600,33500,97
20250214,104200,23042148550,33600,33550,33600,33550,1569
20250214,104100,22989455500,33550,33500,33550,33500,1021
20250214,104000,22955201450,33500,33500,33550,33500,159
20250214,103900,22949874800,33550,33450,33600,33450,2097
20250214,103800,22879624400,33400,33400,33500,33350,955
20250214,103700,22847695050,33350,33400,33450,33350,575
20250214,103600,22828496100,33400,33400,33450,33350,5755
20250214,103500,22636386950,33400,33400,33450,33400,2587
20250214,103400,22549978300,33400,33450,33450,33400,1915
20250214,103300,22486001100,33450,33400,33450,33400,926
20250214,103200,22455067950,33450,33500,33550,33400,788
20250214,103100,22428697700,33450,33350,33500,33350,1116
20250214,103000,22391458650,33350,33400,33450,33350,1758
20250214,102900,22332748650,33400,33500,33500,33400,3605
20250214,102800,22212261300,33450,33500,33550,33450,943
20250214,102700,22180668950,33550,33450,33550,33400,829
20250214,102600,22152915450,33400,33400,33500,33400,1216
20250214,102500,22112262600,33350,33350,33400,33300,1215
20250214,102400,22071734900,33350,33300,33350,33300,881
20250214,102300,22042381700,33300,33350,33400,33300,2630
20250214,102200,21954704800,33350,33400,33500,33350,1875
20250214,102100,21892114500,33400,33400,33450,33350,2216
20250214,102000,21818075950,33450,33500,33550,33400,2488
20250214,101900,21734883850,33450,33450,33500,33400,3198
20250214,101800,21627915450,33500,33450,33600,33450,2294
20250214,101700,21551039150,33450,33400,33500,33400,1546
20250214,101600,21499287850,33450,33400,33450,33350,1625
20250214,101500,21445004350,33400,33350,33400,33300,911
20250214,101400,21414595850,33300,33300,33350,33300,784
20250214,101300,21388478750,33300,33250,33350,33250,1961
20250214,101200,21323182900,33250,33300,33350,33250,4342
20250214,101100,21178706900,33300,33300,33350,33250,4654
20250214,101000,21023777200,33300,33400,33450,33250,6402
20250214,100900,20810475150,33400,33450,33450,33400,1546
20250214,100800,20758834150,33400,33500,33500,33400,1234
20250214,100700,20717569150,33450,33550,33550,33400,2915
20250214,100600,20619960500,33550,33500,33600,33500,1523
20250214,100500,20568862000,33500,33600,33650,33450,2862
20250214,100400,20472827050,33600,33500,33650,33400,3689
20250214,100300,20349180300,33450,33300,33450,33200,6538
20250214,100200,20131506250,33300,33500,33550,33300,13895
20250214,100100,19667373500,33550,33550,33600,33500,4146
20250214,100000,19528298150,33550,33800,33800,33500,12332
20250214,095900,19114043000,33800,33700,33800,33700,3538
20250214,095800,18994730250,33700,33650,33750,33600,6613
20250214,095700,18771978500,33650,33700,33800,33550,6197
20250214,095600,18563549300,33800,33750,33800,33600,3912
20250214,095500,18431848300,33600,33900,33950,33550,15980
20250214,095400,17892683750,33900,34000,34000,33850,13241
20250214,095300,17443786600,34000,34000,34050,34000,4489
20250214,095200,17291134400,34000,33850,34000,33850,2950
20250214,095100,17191112250,33850,34000,34000,33850,6632
20250214,095000,16966020900,34000,34050,34100,33950,3586
20250214,094900,16843966000,34100,34050,34100,33950,8398
20250214,094800,16558307600,34050,34100,34150,34050,3761
20250214,094700,16430164850,34150,34300,34350,34100,7731
20250214,094600,16165927150,34350,34350,34400,34300,2432
20250214,094500,16082468300,34350,34300,34400,34300,1587
20250214,094400,16027968600,34250,34250,34300,34250,1140
20250214,094300,15988914250,34250,34300,34400,34200,4719
20250214,094200,15827234850,34300,34250,34400,34200,4368
20250214,094100,15677532250,34200,34400,34450,34200,5455
20250214,094000,15490420200,34350,34500,34550,34350,6024
20250214,093900,15282950900,34450,34350,34500,34350,3084
20250214,093800,15176813300,34400,34400,34450,34400,1547
20250214,093700,15123585700,34400,34350,34450,34350,1248
20250214,093600,15080639400,34400,34450,34450,34350,4776
20250214,093500,14916479900,34500,34550,34550,34450,4703
20250214,093400,14754365200,34550,34500,34600,34500,4057
20250214,093300,14614215300,34500,34600,34600,34500,7478
20250214,093200,14355979350,34600,34700,34700,34600,3820
20250214,093100,14223712450,34700,34750,34800,34650,5742
20250214,093000,14024359150,34750,34850,34900,34750,6567
20250214,092900,13795763450,34800,34950,34950,34800,2187
20250214,092800,13719521000,34950,35000,35000,34900,4020
20250214,092700,13579057950,35000,35000,35000,34900,2379
20250214,092600,13495862400,35000,34850,35050,34800,3892
20250214,092500,13359898200,34850,34950,34950,34800,7043
20250214,092400,13114424850,34900,35000,35150,34900,9431
20250214,092300,12784057450,35000,35050,35100,34900,5423
20250214,092200,12594230900,35050,34900,35100,34900,9608
20250214,092100,12258057250,34850,35050,35100,34850,12321
20250214,092000,11827362000,35050,35150,35200,35000,8748
20250214,091900,11520353250,35200,35200,35300,35100,14098
20250214,091800,11023827000,35250,35300,35350,35150,12762
20250214,091700,10573808050,35300,35100,35350,35050,16521
20250214,091600,9991711500,35100,35150,35250,35050,9842
20250214,091500,9645852600,35150,35150,35150,35050,7744
20250214,091400,9373837200,35100,35050,35200,35000,11379
20250214,091300,8974052400,35100,35000,35200,34950,15323
20250214,091200,8436678800,34950,35200,35250,34900,24291
20250214,091100,7585289350,35250,35050,35350,35000,27165
20250214,091000,6628270250,35050,35250,35250,34900,24207
20250214,090900,5778998250,35250,35200,35300,35000,25798
20250214,090800,4871652900,35200,34900,35200,34850,34656
20250214,090700,3657686900,34850,34800,34900,34650,12766
20250214,090600,3213421300,34850,34550,34950,34550,29198
20250214,090500,2196736450,34550,34350,34650,34150,5832
20250214,090400,1995700250,34300,34150,34300,34050,3844
20250214,090300,1864500900,34150,34400,34450,34150,13136
20250214,090200,1413894700,34450,34350,34450,34300,2903
20250214,090100,1314058450,34450,34450,34600,34300,9874
20250214,090000,974203750,34350,34750,34750,34350,28109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 201600 34347269300 33850 33850 33850 33850 10466
3 20250214 201500 34347269300 33850 33850 33850 33850 0
4 20250214 201400 34347269300 33850 33850 33850 33850 0
5 20250214 201300 34347269300 33850 33850 33850 33850 0
6 20250214 201200 34347269300 33850 33850 33850 33850 0
7 20250214 201100 34347269300 33850 33850 33850 33850 0
8 20250214 201000 34347269300 33850 33850 33850 33850 0
9 20250214 200900 34347269300 33850 33850 33850 33850 0
10 20250214 200800 34347269300 33850 33850 33850 33850 0
11 20250214 200700 34347269300 33850 33850 33850 33850 0
12 20250214 200600 34347269300 33850 33850 33850 33850 0
13 20250214 200500 34347269300 33850 33850 33850 33850 0
14 20250214 200400 34347269300 33850 33850 33850 33850 0
15 20250214 200300 34347269300 33850 33850 33850 33850 0
16 20250214 200200 34347269300 33850 33850 33850 33850 0
17 20250214 200100 34347269300 33850 33850 33850 33850 0
18 20250214 200000 34347269300 33850 33850 33850 33850 0
19 20250214 195900 34347269300 33850 33850 33850 33850 0
20 20250214 195800 34347269300 33850 33850 33850 33850 0
21 20250214 195700 34347269300 33850 33850 33850 33850 0
22 20250214 195600 34347269300 33850 33850 33850 33850 0
23 20250214 195500 34347269300 33850 33850 33850 33850 0
24 20250214 195400 34347269300 33850 33850 33850 33850 0
25 20250214 195300 34347269300 33850 33850 33850 33850 0
26 20250214 195200 34347269300 33850 33850 33850 33850 0
27 20250214 195100 34347269300 33850 33850 33850 33850 0
28 20250214 195000 34347269300 33850 33850 33850 33850 0
29 20250214 194900 34347269300 33850 33850 33850 33850 0
30 20250214 194800 34347269300 33850 33850 33850 33850 0
31 20250214 194700 34347269300 33850 33850 33850 33850 0
32 20250214 194600 34347269300 33850 33850 33850 33850 10466
33 20250214 194500 34347269300 33850 33850 33850 33850 0
34 20250214 194400 34347269300 33850 33850 33850 33850 0
35 20250214 194300 34347269300 33850 33850 33850 33850 0
36 20250214 194200 34347269300 33850 33850 33850 33850 0
37 20250214 194100 34347269300 33850 33850 33850 33850 0
38 20250214 194000 34347269300 33850 33850 33850 33850 0
39 20250214 193900 34347269300 33850 33850 33850 33850 0
40 20250214 193800 34347269300 33850 33850 33850 33850 0
41 20250214 193700 34347269300 33850 33850 33850 33850 0
42 20250214 193600 34347269300 33850 33850 33850 33850 0
43 20250214 193500 34347269300 33850 33850 33850 33850 0
44 20250214 193400 34347269300 33850 33850 33850 33850 0
45 20250214 193300 34347269300 33850 33850 33850 33850 0
46 20250214 193200 34347269300 33850 33850 33850 33850 0
47 20250214 193100 34347269300 33850 33850 33850 33850 0
48 20250214 193000 34347269300 33850 33850 33850 33850 0
49 20250214 192900 34347269300 33850 33850 33850 33850 0
50 20250214 192800 34347269300 33850 33850 33850 33850 0
51 20250214 192700 34347269300 33850 33850 33850 33850 0
52 20250214 192600 34347269300 33850 33850 33850 33850 0
53 20250214 192500 34347269300 33850 33850 33850 33850 0
54 20250214 192400 34347269300 33850 33850 33850 33850 0
55 20250214 192300 34347269300 33850 33850 33850 33850 0
56 20250214 192200 34347269300 33850 33850 33850 33850 0
57 20250214 192100 34347269300 33850 33850 33850 33850 0
58 20250214 192000 34347269300 33850 33850 33850 33850 0
59 20250214 191900 34347269300 33850 33850 33850 33850 0
60 20250214 191800 34347269300 33850 33850 33850 33850 0
61 20250214 191700 34347269300 33850 33850 33850 33850 0
62 20250214 191600 34347269300 33850 33850 33850 33850 10466
63 20250214 191500 34347269300 33850 33850 33850 33850 0
64 20250214 191400 34347269300 33850 33850 33850 33850 0
65 20250214 191300 34347269300 33850 33850 33850 33850 0
66 20250214 191200 34347269300 33850 33850 33850 33850 0
67 20250214 191100 34347269300 33850 33850 33850 33850 0
68 20250214 191000 34347269300 33850 33850 33850 33850 0
69 20250214 190900 34347269300 33850 33850 33850 33850 0
70 20250214 190800 34347269300 33850 33850 33850 33850 0
71 20250214 190700 34347269300 33850 33850 33850 33850 0
72 20250214 190600 34347269300 33850 33850 33850 33850 0
73 20250214 190500 34347269300 33850 33850 33850 33850 0
74 20250214 190400 34347269300 33850 33850 33850 33850 0
75 20250214 190300 34347269300 33850 33850 33850 33850 0
76 20250214 190200 34347269300 33850 33850 33850 33850 0
77 20250214 190100 34347269300 33850 33850 33850 33850 0
78 20250214 190000 34347269300 33850 33850 33850 33850 0
79 20250214 185900 34347269300 33850 33850 33850 33850 0
80 20250214 185800 34347269300 33850 33850 33850 33850 0
81 20250214 185700 34347269300 33850 33850 33850 33850 0
82 20250214 185600 34347269300 33850 33850 33850 33850 0
83 20250214 185500 34347269300 33850 33850 33850 33850 0
84 20250214 185400 34347269300 33850 33850 33850 33850 0
85 20250214 185300 34347269300 33850 33850 33850 33850 0
86 20250214 185200 34347269300 33850 33850 33850 33850 0
87 20250214 185100 34347269300 33850 33850 33850 33850 0
88 20250214 185000 34347269300 33850 33850 33850 33850 0
89 20250214 184900 34347269300 33850 33850 33850 33850 0
90 20250214 184800 34347269300 33850 33850 33850 33850 0
91 20250214 184700 34347269300 33850 33850 33850 33850 0
92 20250214 184600 34347269300 33850 33850 33850 33850 10466
93 20250214 184500 34347269300 33850 33850 33850 33850 0
94 20250214 184400 34347269300 33850 33850 33850 33850 0
95 20250214 184300 34347269300 33850 33850 33850 33850 0
96 20250214 184200 34347269300 33850 33850 33850 33850 0
97 20250214 184100 34347269300 33850 33850 33850 33850 0
98 20250214 184000 34347269300 33850 33850 33850 33850 0
99 20250214 183900 34347269300 33850 33850 33850 33850 0
100 20250214 183800 34347269300 33850 33850 33850 33850 0
101 20250214 183700 34347269300 33850 33850 33850 33850 0
102 20250214 183600 34347269300 33850 33850 33850 33850 0
103 20250214 183500 34347269300 33850 33850 33850 33850 0
104 20250214 183400 34347269300 33850 33850 33850 33850 0
105 20250214 183300 34347269300 33850 33850 33850 33850 0
106 20250214 183200 34347269300 33850 33850 33850 33850 0
107 20250214 183100 34347269300 33850 33850 33850 33850 0
108 20250214 183000 34347269300 33850 33850 33850 33850 0
109 20250214 182900 34347269300 33850 33850 33850 33850 0
110 20250214 182800 34347269300 33850 33850 33850 33850 0
111 20250214 182700 34347269300 33850 33850 33850 33850 0
112 20250214 182600 34347269300 33850 33850 33850 33850 0
113 20250214 182500 34347269300 33850 33850 33850 33850 0
114 20250214 182400 34347269300 33850 33850 33850 33850 0
115 20250214 182300 34347269300 33850 33850 33850 33850 0
116 20250214 182200 34347269300 33850 33850 33850 33850 0
117 20250214 182100 34347269300 33850 33850 33850 33850 0
118 20250214 182000 34347269300 33850 33850 33850 33850 0
119 20250214 181900 34347269300 33850 33850 33850 33850 0
120 20250214 181800 34347269300 33850 33850 33850 33850 0
121 20250214 181700 34347269300 33850 33850 33850 33850 0
122 20250214 181600 34347269300 33850 33850 33850 33850 10466
123 20250214 181500 34347269300 33850 33850 33850 33850 0
124 20250214 181400 34347269300 33850 33850 33850 33850 0
125 20250214 181300 34347269300 33850 33850 33850 33850 0
126 20250214 181200 34347269300 33850 33850 33850 33850 0
127 20250214 181100 34347269300 33850 33850 33850 33850 0
128 20250214 181000 34347269300 33850 33850 33850 33850 0
129 20250214 180900 34347269300 33850 33850 33850 33850 0
130 20250214 180800 34347269300 33850 33850 33850 33850 0
131 20250214 180700 34347269300 33850 33850 33850 33850 0
132 20250214 180600 34347269300 33850 33850 33850 33850 0
133 20250214 180500 34347269300 33850 33850 33850 33850 0
134 20250214 180400 34347269300 33850 33850 33850 33850 0
135 20250214 180300 34347269300 33850 33850 33850 33850 0
136 20250214 180200 34347269300 33850 33850 33850 33850 0
137 20250214 180100 34347269300 33850 33850 33850 33850 0
138 20250214 180000 34347269300 33850 33850 33850 33850 0
139 20250214 175900 34347269300 33850 33850 33850 33850 0
140 20250214 175800 34347269300 33850 33850 33850 33850 0
141 20250214 175700 34347269300 33850 33850 33850 33850 0
142 20250214 175600 34347269300 33850 33850 33850 33850 0
143 20250214 175500 34347269300 33850 33850 33850 33850 0
144 20250214 175400 34347269300 33850 33850 33850 33850 0
145 20250214 175300 34347269300 33850 33850 33850 33850 0
146 20250214 175200 34347269300 33850 33850 33850 33850 0
147 20250214 175100 34347269300 33850 33850 33850 33850 0
148 20250214 175000 34347269300 33850 33850 33850 33850 0
149 20250214 174900 34347269300 33850 33850 33850 33850 0
150 20250214 174800 34347269300 33850 33850 33850 33850 0
151 20250214 174700 34347269300 33850 33850 33850 33850 0
152 20250214 174600 34347269300 33850 33850 33850 33850 10466
153 20250214 174500 34347269300 33850 33850 33850 33850 0
154 20250214 174400 34347269300 33850 33850 33850 33850 0
155 20250214 174300 34347269300 33850 33850 33850 33850 0
156 20250214 174200 34347269300 33850 33850 33850 33850 0
157 20250214 174100 34347269300 33850 33850 33850 33850 0
158 20250214 174000 34347269300 33850 33850 33850 33850 0
159 20250214 173900 34347269300 33850 33850 33850 33850 0
160 20250214 173800 34347269300 33850 33850 33850 33850 0
161 20250214 173700 34347269300 33850 33850 33850 33850 0
162 20250214 173600 34347269300 33850 33850 33850 33850 0
163 20250214 173500 34347269300 33850 33850 33850 33850 0
164 20250214 173400 34347269300 33850 33850 33850 33850 0
165 20250214 173300 34347269300 33850 33850 33850 33850 0
166 20250214 173200 34347269300 33850 33850 33850 33850 0
167 20250214 173100 34347269300 33850 33850 33850 33850 0
168 20250214 173000 34347269300 33850 33850 33850 33850 0
169 20250214 172900 34347269300 33850 33850 33850 33850 0
170 20250214 172800 34347269300 33850 33850 33850 33850 0
171 20250214 172700 34347269300 33850 33850 33850 33850 0
172 20250214 172600 34347269300 33850 33850 33850 33850 0
173 20250214 172500 34347269300 33850 33850 33850 33850 0
174 20250214 172400 34347269300 33850 33850 33850 33850 0
175 20250214 172300 34347269300 33850 33850 33850 33850 0
176 20250214 172200 34347269300 33850 33850 33850 33850 0
177 20250214 172100 34347269300 33850 33850 33850 33850 0
178 20250214 172000 34347269300 33850 33850 33850 33850 0
179 20250214 171900 34347269300 33850 33850 33850 33850 0
180 20250214 171800 34347269300 33850 33850 33850 33850 0
181 20250214 171700 34347269300 33850 33850 33850 33850 0
182 20250214 171600 34347269300 33850 33850 33850 33850 10466
183 20250214 171500 34347269300 33850 33850 33850 33850 0
184 20250214 171400 34347269300 33850 33850 33850 33850 0
185 20250214 171300 34347269300 33850 33850 33850 33850 0
186 20250214 171200 34347269300 33850 33850 33850 33850 0
187 20250214 171100 34347269300 33850 33850 33850 33850 0
188 20250214 171000 34347269300 33850 33850 33850 33850 0
189 20250214 170900 34347269300 33850 33850 33850 33850 0
190 20250214 170800 34347269300 33850 33850 33850 33850 0
191 20250214 170700 34347269300 33850 33850 33850 33850 0
192 20250214 170600 34347269300 33850 33850 33850 33850 0
193 20250214 170500 34347269300 33850 33850 33850 33850 0
194 20250214 170400 34347269300 33850 33850 33850 33850 0
195 20250214 170300 34347269300 33850 33850 33850 33850 0
196 20250214 170200 34347269300 33850 33850 33850 33850 0
197 20250214 170100 34347269300 33850 33850 33850 33850 0
198 20250214 170000 34347269300 33850 33850 33850 33850 0
199 20250214 165900 34347269300 33850 33850 33850 33850 0
200 20250214 165800 34347269300 33850 33850 33850 33850 0
201 20250214 165700 34347269300 33850 33850 33850 33850 0
202 20250214 165600 34347269300 33850 33850 33850 33850 0
203 20250214 165500 34347269300 33850 33850 33850 33850 0
204 20250214 165400 34347269300 33850 33850 33850 33850 0
205 20250214 165300 34347269300 33850 33850 33850 33850 0
206 20250214 165200 34347269300 33850 33850 33850 33850 0
207 20250214 165100 34347269300 33850 33850 33850 33850 0
208 20250214 165000 34347269300 33850 33850 33850 33850 0
209 20250214 164900 34347269300 33850 33850 33850 33850 0
210 20250214 164800 34347269300 33850 33850 33850 33850 0
211 20250214 164700 34347269300 33850 33850 33850 33850 0
212 20250214 164600 34347269300 33850 33850 33850 33850 10466
213 20250214 164500 34347269300 33850 33850 33850 33850 0
214 20250214 164400 34347269300 33850 33850 33850 33850 0
215 20250214 164300 34347269300 33850 33850 33850 33850 0
216 20250214 164200 34347269300 33850 33850 33850 33850 0
217 20250214 164100 34347269300 33850 33850 33850 33850 0
218 20250214 164000 34347269300 33850 33850 33850 33850 0
219 20250214 163900 34347269300 33850 33850 33850 33850 0
220 20250214 163800 34347269300 33850 33850 33850 33850 0
221 20250214 163700 34347269300 33850 33850 33850 33850 0
222 20250214 163600 34347269300 33850 33850 33850 33850 0
223 20250214 163500 34347269300 33850 33850 33850 33850 0
224 20250214 163400 34347269300 33850 33850 33850 33850 0
225 20250214 163300 34347269300 33850 33850 33850 33850 0
226 20250214 163200 34347269300 33850 33850 33850 33850 0
227 20250214 163100 34347269300 33850 33850 33850 33850 0
228 20250214 163000 34347269300 33850 33850 33850 33850 0
229 20250214 162900 34347269300 33850 33850 33850 33850 0
230 20250214 162800 34347269300 33850 33850 33850 33850 0
231 20250214 162700 34347269300 33850 33850 33850 33850 0
232 20250214 162600 34347269300 33850 33850 33850 33850 0
233 20250214 162500 34347269300 33850 33850 33850 33850 0
234 20250214 162400 34347269300 33850 33850 33850 33850 0
235 20250214 162300 34347269300 33850 33850 33850 33850 0
236 20250214 162200 34347269300 33850 33850 33850 33850 0
237 20250214 162100 34347269300 33850 33850 33850 33850 0
238 20250214 162000 34347269300 33850 33850 33850 33850 0
239 20250214 161900 34347269300 33850 33850 33850 33850 0
240 20250214 161800 34347269300 33850 33850 33850 33850 0
241 20250214 161700 34347269300 33850 33850 33850 33850 0
242 20250214 161600 34347269300 33850 33850 33850 33850 10466
243 20250214 161500 34347269300 33850 33850 33850 33850 0
244 20250214 161400 34347269300 33850 33850 33850 33850 0
245 20250214 161300 34347269300 33850 33850 33850 33850 0
246 20250214 161200 34347269300 33850 33850 33850 33850 0
247 20250214 161100 34347269300 33850 33850 33850 33850 0
248 20250214 161000 34347269300 33850 33850 33850 33850 0
249 20250214 160900 34347269300 33850 33850 33850 33850 0
250 20250214 160800 34347269300 33850 33850 33850 33850 0
251 20250214 160700 34347269300 33850 33850 33850 33850 0
252 20250214 160600 34347269300 33850 33850 33850 33850 0
253 20250214 160500 34347269300 33850 33850 33850 33850 0
254 20250214 160400 34347269300 33850 33850 33850 33850 0
255 20250214 160300 34347269300 33850 33850 33850 33850 0
256 20250214 160200 34347269300 33850 33850 33850 33850 0
257 20250214 160100 34347269300 33850 33850 33850 33850 0
258 20250214 160000 34347269300 33850 33850 33850 33850 0
259 20250214 155900 34347269300 33850 33850 33850 33850 0
260 20250214 155800 34347269300 33850 33850 33850 33850 0
261 20250214 155700 34347269300 33850 33850 33850 33850 0
262 20250214 155600 34347269300 33850 33850 33850 33850 0
263 20250214 155500 34347269300 33850 33850 33850 33850 0
264 20250214 155400 34347269300 33850 33850 33850 33850 0
265 20250214 155300 34347269300 33850 33850 33850 33850 0
266 20250214 155200 34347269300 33850 33850 33850 33850 0
267 20250214 155100 34347269300 33850 33850 33850 33850 0
268 20250214 155000 34347269300 33850 33850 33850 33850 0
269 20250214 154900 34347269300 33850 33850 33850 33850 0
270 20250214 154800 34347269300 33850 33850 33850 33850 0
271 20250214 154700 34347269300 33850 33850 33850 33850 0
272 20250214 154600 34347269300 33850 33850 33850 33850 10466
273 20250214 154500 34347269300 33850 33850 33850 33850 0
274 20250214 154400 34347269300 33850 33850 33850 33850 0
275 20250214 154300 34347269300 33850 33850 33850 33850 0
276 20250214 154200 34347269300 33850 33850 33850 33850 0
277 20250214 154100 34347269300 33850 33850 33850 33850 0
278 20250214 154000 34347269300 33850 33850 33850 33850 0
279 20250214 153900 34347269300 33850 33850 33850 33850 0
280 20250214 153800 34347269300 33850 33850 33850 33850 0
281 20250214 153700 34347269300 33850 33850 33850 33850 0
282 20250214 153600 34347269300 33850 33850 33850 33850 0
283 20250214 153500 34347269300 33850 33850 33850 33850 0
284 20250214 153400 34347269300 33850 33850 33850 33850 0
285 20250214 153300 34347269300 33850 33850 33850 33850 0
286 20250214 153200 34347269300 33850 33850 33850 33850 0
287 20250214 153100 34347269300 33850 33850 33850 33850 0
288 20250214 153000 34347269300 33850 33850 33850 33850 10466
289 20250214 152900 33992995200 33950 33950 33950 33950 0
290 20250214 152800 33992995200 33950 33950 33950 33950 0
291 20250214 152700 33992995200 33950 33950 33950 33950 0
292 20250214 152600 33992995200 33950 33950 33950 33950 0
293 20250214 152500 33992995200 33950 33950 33950 33950 0
294 20250214 152400 33992995200 33950 33950 33950 33950 0
295 20250214 152300 33992995200 33950 33950 33950 33950 0
296 20250214 152200 33992995200 33950 33950 33950 33950 0
297 20250214 152100 33992995200 33950 33950 33950 33950 0
298 20250214 152000 33992995200 33950 33950 33950 33950 0
299 20250214 151900 33992995200 33950 33800 33950 33750 3405
300 20250214 151800 33877753600 33750 33950 33950 33750 6312
301 20250214 151700 33664419500 33900 34000 34000 33800 6749
302 20250214 151600 33435929550 33850 34300 34300 33800 17985
303 20250214 151500 32824113050 34250 34550 34550 34250 10106
304 20250214 151400 32476342600 34500 34500 34550 34450 2242
305 20250214 151300 32398996650 34500 34450 34500 34400 4538
306 20250214 151200 32242643100 34400 34450 34450 34400 2773
307 20250214 151100 32147237650 34400 34450 34450 34400 793
308 20250214 151000 32119931650 34450 34450 34450 34400 654
309 20250214 150900 32097414300 34450 34450 34450 34400 962
310 20250214 150800 32064278450 34450 34450 34450 34400 604
311 20250214 150700 32043477300 34450 34400 34450 34350 1051
312 20250214 150600 32007328100 34400 34400 34400 34350 1299
313 20250214 150500 31962671250 34400 34400 34400 34350 1653
314 20250214 150400 31905867150 34400 34450 34500 34400 2544
315 20250214 150300 31818248050 34450 34500 34500 34450 1691
316 20250214 150200 31759939450 34450 34650 34650 34450 5664
317 20250214 150100 31564477150 34650 34650 34650 34550 7189
318 20250214 150000 31315517650 34650 34400 34650 34400 10083
319 20250214 145900 30967401900 34450 34400 34450 34350 1952
320 20250214 145800 30900267000 34350 34400 34400 34350 3627
321 20250214 145700 30775578750 34300 34350 34400 34300 1476
322 20250214 145600 30724882500 34300 34250 34400 34250 18809
323 20250214 145500 30080397950 34250 34200 34250 34200 455
324 20250214 145400 30064820000 34200 34200 34250 34200 595
325 20250214 145300 30044462550 34200 34250 34250 34150 1919
326 20250214 145200 29978830100 34200 34250 34250 34200 1415
327 20250214 145100 29930382950 34200 34250 34250 34200 986
328 20250214 145000 29896642000 34250 34250 34250 34200 2064
329 20250214 144900 29826042000 34200 34350 34350 34200 3113
330 20250214 144800 29719367450 34300 34350 34350 34300 470
331 20250214 144700 29703230050 34300 34300 34350 34250 4086
332 20250214 144600 29562957900 34300 34250 34300 34250 1665
333 20250214 144500 29505878650 34250 34300 34300 34250 701
334 20250214 144400 29481835950 34250 34350 34350 34250 790
335 20250214 144300 29454740350 34300 34300 34350 34300 977
336 20250214 144200 29421229050 34300 34300 34350 34250 1709
337 20250214 144100 29362611300 34300 34300 34350 34250 3919
338 20250214 144000 29228190550 34300 34350 34350 34300 1078
339 20250214 143900 29191177700 34300 34300 34350 34300 3275
340 20250214 143800 29078835850 34300 34300 34300 34250 443
341 20250214 143700 29063650600 34300 34300 34300 34250 727
342 20250214 143600 29038748800 34250 34300 34350 34250 969
343 20250214 143500 29005513450 34300 34350 34350 34300 1171
344 20250214 143400 28965322500 34300 34300 34350 34300 295
345 20250214 143300 28955197400 34250 34250 34300 34200 3676
346 20250214 143200 28829199000 34250 34250 34250 34200 1083
347 20250214 143100 28792145800 34200 34200 34250 34150 1266
348 20250214 143000 28748850850 34200 34200 34250 34200 1555
349 20250214 142900 28695666250 34250 34250 34250 34200 328
350 20250214 142800 28684441150 34200 34200 34250 34200 493
351 20250214 142700 28667565550 34200 34300 34300 34200 2011
352 20250214 142600 28598686900 34250 34350 34350 34250 1675
353 20250214 142500 28541217950 34300 34300 34350 34300 1246
354 20250214 142400 28498453650 34300 34300 34350 34300 790
355 20250214 142300 28471356250 34300 34300 34350 34250 1364
356 20250214 142200 28424560250 34300 34250 34350 34250 2045
357 20250214 142100 28354384350 34300 34200 34300 34200 1881
358 20250214 142000 28289953650 34200 34150 34200 34150 327
359 20250214 141900 28278776100 34150 34200 34200 34150 286
360 20250214 141800 28268996150 34200 34150 34200 34150 188
361 20250214 141700 28262570900 34100 34150 34200 34100 774
362 20250214 141600 28236143850 34150 34200 34200 34150 592
363 20250214 141500 28215924800 34200 34200 34200 34150 992
364 20250214 141400 28182025350 34200 34200 34250 34200 1714
365 20250214 141300 28123381850 34250 34300 34300 34250 2050
366 20250214 141200 28053150000 34300 34350 34350 34250 3201
367 20250214 141100 27943338050 34350 34300 34350 34300 3349
368 20250214 141000 27828466750 34250 34300 34300 34250 785
369 20250214 140900 27801555000 34250 34250 34250 34200 2633
370 20250214 140800 27711377200 34250 34150 34250 34150 3074
371 20250214 140700 27606181100 34150 34150 34200 34150 1024
372 20250214 140600 27571193000 34150 34100 34150 34100 652
373 20250214 140500 27548930500 34150 34150 34150 34100 581
374 20250214 140400 27529090100 34150 34150 34150 34100 294
375 20250214 140300 27519051250 34150 34100 34150 34000 717
376 20250214 140200 27494571600 34000 34000 34150 33950 5068
377 20250214 140100 27322078900 34000 34000 34000 33950 393
378 20250214 140000 27308718150 33950 33950 34000 33950 591
379 20250214 135900 27288624800 33950 33950 34000 33950 1045
380 20250214 135800 27253096500 33950 34000 34000 33950 348
381 20250214 135700 27241265350 34000 34000 34050 33950 965
382 20250214 135600 27208454400 34000 34000 34050 33950 767
383 20250214 135500 27182383500 33950 33950 34000 33950 279
384 20250214 135400 27172901900 34000 34000 34050 33950 2802
385 20250214 135300 27077762050 34000 34000 34000 33950 306
386 20250214 135200 27067359500 33950 33950 34050 33950 495
387 20250214 135100 27050545000 33950 34000 34000 33950 407
388 20250214 135000 27036715600 33950 34050 34100 33950 2457
389 20250214 134900 26953136700 34050 34050 34050 34000 601
390 20250214 134800 26932672900 34050 34050 34100 33950 4046
391 20250214 134700 26795065400 34100 34000 34100 34000 1562
392 20250214 134600 26741859750 34050 34000 34050 34000 888
393 20250214 134500 26711624800 34000 33850 34000 33850 1710
394 20250214 134400 26653513600 33850 33950 34000 33850 197
395 20250214 134300 26646830200 33850 33800 33950 33800 481
396 20250214 134200 26630517150 33800 33900 33900 33800 1171
397 20250214 134100 26590899950 33850 33900 33950 33850 418
398 20250214 134000 26576718000 33850 33850 33850 33850 148
399 20250214 133900 26571708200 33900 33950 33950 33900 699
400 20250214 133800 26547991700 33950 33950 34000 33950 122
401 20250214 133700 26543849700 33950 33950 34000 33850 489
402 20250214 133600 26527262200 33950 33900 34000 33900 4645
403 20250214 133500 26369583850 33900 33950 33950 33900 709
404 20250214 133400 26345518100 33950 33950 34000 33950 2188
405 20250214 133300 26271149050 33950 33950 34000 33950 850
406 20250214 133200 26242281950 33950 33800 34000 33800 3861
407 20250214 133100 26111345950 33700 33800 33800 33700 740
408 20250214 133000 26086381350 33800 33700 33800 33700 700
409 20250214 132900 26062779150 33750 33700 33750 33700 366
410 20250214 132800 26050444850 33700 33750 33800 33700 424
411 20250214 132700 26036145600 33700 33700 33800 33700 74
412 20250214 132600 26033647900 33700 33700 33800 33700 408
413 20250214 132500 26019868700 33700 33800 33800 33700 53
414 20250214 132400 26018079050 33750 33750 33800 33750 97
415 20250214 132300 26014804250 33750 33750 33800 33750 112
416 20250214 132200 26011023450 33750 33800 33800 33750 38
417 20250214 132100 26009739300 33750 33750 33750 33700 344
418 20250214 132000 25998130300 33750 33750 33750 33750 35
419 20250214 131900 25996949050 33750 33800 33850 33700 1472
420 20250214 131800 25947196450 33750 33850 33850 33750 450
421 20250214 131700 25931990650 33800 33800 33900 33800 1719
422 20250214 131600 25873805300 33850 33850 33850 33800 244
423 20250214 131500 25865552400 33850 33850 33850 33800 357
424 20250214 131400 25853471400 33850 33850 33850 33800 1118
425 20250214 131300 25815662750 33850 33850 33900 33850 174
426 20250214 131200 25809771350 33800 33750 33850 33750 1449
427 20250214 131100 25760793050 33750 33750 33800 33750 174
428 20250214 131000 25754919800 33750 33700 33750 33700 368
429 20250214 130900 25742506600 33750 33700 33750 33700 619
430 20250214 130800 25721627000 33700 33750 33750 33700 1117
431 20250214 130700 25683929950 33800 33800 33800 33750 138
432 20250214 130600 25679272150 33800 33800 33800 33750 182
433 20250214 130500 25673126600 33750 33750 33750 33700 450
434 20250214 130400 25657955600 33750 33750 33750 33700 249
435 20250214 130300 25649553850 33750 33800 33800 33750 441
436 20250214 130200 25634668550 33800 33800 33800 33800 210
437 20250214 130100 25627570550 33800 33800 33850 33800 211
438 20250214 130000 25620435700 33800 33800 33850 33750 131
439 20250214 125900 25616007200 33850 33800 33850 33750 1323
440 20250214 125800 25571289100 33850 33850 33900 33850 658
441 20250214 125700 25549003250 33900 33900 33900 33850 426
442 20250214 125600 25534565250 33850 33900 33900 33850 483
443 20250214 125500 25518198950 33900 33850 33900 33800 134
444 20250214 125400 25513663700 33850 33900 33900 33850 1358
445 20250214 125300 25467682050 33900 33900 33900 33850 1343
446 20250214 125200 25422154850 33900 33900 33900 33850 822
447 20250214 125100 25394292300 33850 33900 33900 33850 214
448 20250214 125000 25387037750 33900 33900 33950 33850 1199
449 20250214 124900 25346392000 33950 33850 33950 33850 1287
450 20250214 124800 25302766200 33850 33800 33850 33800 1340
451 20250214 124700 25257411500 33800 33800 33850 33800 1164
452 20250214 124600 25218065200 33800 33750 33800 33750 299
453 20250214 124500 25207972500 33700 33700 33750 33700 123
454 20250214 124400 25203824500 33700 33700 33750 33700 286
455 20250214 124300 25194173850 33700 33650 33750 33600 1148
456 20250214 124200 25155499600 33650 33650 33700 33600 65
457 20250214 124100 25153310650 33650 33600 33650 33600 267
458 20250214 124000 25144326850 33600 33650 33700 33600 477
459 20250214 123900 25128276800 33600 33650 33650 33600 168
460 20250214 123800 25122630950 33650 33550 33650 33550 139
461 20250214 123700 25117960750 33550 33600 33600 33550 193
462 20250214 123600 25111485250 33550 33550 33600 33550 293
463 20250214 123500 25101646050 33550 33550 33600 33550 145
464 20250214 123400 25096780000 33550 33600 33600 33550 148
465 20250214 123300 25091813350 33600 33600 33600 33600 335
466 20250214 123200 25080557350 33600 33600 33600 33550 135
467 20250214 123100 25076027400 33600 33550 33600 33550 701
468 20250214 123000 25052479300 33600 33600 33600 33550 70
469 20250214 122900 25050127350 33600 33550 33600 33550 332
470 20250214 122800 25038985150 33550 33550 33600 33550 482
471 20250214 122700 25022800100 33600 33600 33650 33550 241
472 20250214 122600 25014702500 33600 33650 33650 33600 2062
473 20250214 122500 24945414250 33650 33600 33650 33600 123
474 20250214 122400 24941275950 33600 33650 33650 33600 153
475 20250214 122300 24936131500 33650 33600 33650 33600 122
476 20250214 122200 24932029450 33600 33600 33650 33600 277
477 20250214 122100 24922712800 33600 33650 33650 33600 286
478 20250214 122000 24913100350 33600 33650 33650 33600 797
479 20250214 121900 24886285550 33650 33650 33650 33650 81
480 20250214 121800 24883559900 33650 33700 33700 33650 140
481 20250214 121700 24878846300 33650 33650 33700 33650 260
482 20250214 121600 24870095500 33700 33650 33700 33650 142
483 20250214 121500 24865311950 33650 33650 33650 33650 130
484 20250214 121400 24860937450 33700 33700 33700 33650 144
485 20250214 121300 24856088400 33650 33650 33700 33650 197
486 20250214 121200 24849458350 33650 33650 33700 33650 1860
487 20250214 121100 24786868950 33650 33650 33700 33650 240
488 20250214 121000 24778791900 33650 33700 33700 33650 88
489 20250214 120900 24775829350 33700 33650 33700 33650 365
490 20250214 120800 24763531850 33700 33650 33700 33650 545
491 20250214 120700 24745191850 33650 33650 33700 33650 129
492 20250214 120600 24740850350 33650 33700 33700 33650 36
493 20250214 120500 24739637200 33650 33650 33700 33650 75
494 20250214 120400 24737111100 33650 33650 33650 33650 73
495 20250214 120300 24734654650 33700 33650 33700 33650 154
496 20250214 120200 24729469100 33700 33700 33700 33650 282
497 20250214 120100 24719973250 33700 33700 33700 33700 80
498 20250214 120000 24717277250 33700 33650 33700 33650 133
499 20250214 115900 24712797750 33650 33650 33650 33650 159
500 20250214 115800 24707447400 33650 33700 33700 33650 1097
501 20250214 115700 24670529150 33700 33650 33700 33650 76
502 20250214 115600 24667969250 33650 33650 33700 33650 36
503 20250214 115500 24666757750 33700 33700 33750 33700 1232
504 20250214 115400 24625237650 33700 33750 33750 33700 238
505 20250214 115300 24617215250 33700 33750 33750 33700 56
506 20250214 115200 24615327550 33750 33700 33750 33700 88
507 20250214 115100 24612359650 33750 33700 33750 33700 142
508 20250214 115000 24607569250 33700 33700 33700 33700 474
509 20250214 114900 24591595450 33700 33750 33750 33700 132
510 20250214 114800 24587146500 33750 33750 33750 33700 320
511 20250214 114700 24576360900 33700 33700 33750 33650 2245
512 20250214 114600 24500701950 33700 33650 33700 33650 1029
513 20250214 114500 24466025650 33650 33600 33650 33600 321
514 20250214 114400 24455226900 33600 33600 33650 33550 331
515 20250214 114300 24444100350 33550 33600 33650 33550 137
516 20250214 114200 24439497400 33550 33550 33600 33550 170
517 20250214 114100 24433792800 33550 33600 33600 33550 1069
518 20250214 114000 24397927000 33600 33650 33650 33550 772
519 20250214 113900 24372002850 33650 33600 33650 33600 335
520 20250214 113800 24360732150 33650 33550 33650 33550 105
521 20250214 113700 24357205350 33550 33600 33650 33550 1112
522 20250214 113600 24319837300 33600 33700 33700 33600 60
523 20250214 113500 24317818900 33700 33600 33700 33600 491
524 20250214 113400 24301310700 33650 33650 33700 33600 1361
525 20250214 113300 24255513750 33650 33700 33700 33650 560
526 20250214 113200 24236646400 33700 33700 33700 33650 280
527 20250214 113100 24227219950 33700 33650 33700 33650 84
528 20250214 113000 24224391750 33700 33700 33700 33650 2194
529 20250214 112900 24150536900 33650 33650 33700 33650 212
530 20250214 112800 24143397450 33700 33650 33700 33650 4838
531 20250214 112700 23980586450 33650 33650 33700 33650 1709
532 20250214 112600 23923024100 33650 33600 33650 33600 170
533 20250214 112500 23917304100 33650 33650 33650 33600 940
534 20250214 112400 23885718650 33650 33650 33650 33600 214
535 20250214 112300 23878518700 33600 33650 33700 33600 670
536 20250214 112200 23855973000 33650 33600 33650 33600 337
537 20250214 112100 23844634500 33600 33550 33600 33550 632
538 20250214 112000 23823403750 33550 33550 33600 33500 449
539 20250214 111900 23808337850 33550 33500 33550 33500 350
540 20250214 111800 23796612800 33500 33450 33500 33450 402
541 20250214 111700 23783146050 33450 33450 33500 33450 141
542 20250214 111600 23778426650 33450 33500 33500 33450 487
543 20250214 111500 23762124050 33500 33450 33500 33450 281
544 20250214 111400 23752716800 33450 33500 33550 33450 281
545 20250214 111300 23743304950 33500 33500 33550 33500 198
546 20250214 111200 23736671850 33500 33500 33500 33450 515
547 20250214 111100 23719419550 33450 33450 33500 33450 244
548 20250214 111000 23711252100 33450 33450 33500 33450 787
549 20250214 110900 23684920650 33500 33500 33500 33450 779
550 20250214 110800 23658860450 33500 33450 33500 33400 288
551 20250214 110700 23649225200 33400 33400 33450 33400 288
552 20250214 110600 23639601650 33400 33450 33450 33400 600
553 20250214 110500 23619537850 33450 33500 33500 33400 142
554 20250214 110400 23614788950 33500 33400 33500 33400 590
555 20250214 110300 23595053100 33450 33450 33450 33400 679
556 20250214 110200 23572344300 33450 33450 33450 33400 1087
557 20250214 110100 23535991750 33450 33450 33500 33450 160
558 20250214 110000 23530639050 33450 33450 33450 33400 856
559 20250214 105900 23502023100 33450 33450 33500 33450 474
560 20250214 105800 23486167600 33500 33450 33500 33450 297
561 20250214 105700 23476231400 33450 33500 33550 33450 952
562 20250214 105600 23444372900 33500 33500 33550 33400 2109
563 20250214 105500 23373783200 33500 33550 33550 33500 463
564 20250214 105400 23358258200 33550 33600 33600 33550 336
565 20250214 105300 23346982750 33600 33650 33650 33600 734
566 20250214 105200 23322317300 33650 33650 33700 33600 1269
567 20250214 105100 23279613450 33650 33550 33650 33550 418
568 20250214 105000 23265555850 33600 33550 33600 33550 118
569 20250214 104900 23261592300 33550 33550 33600 33550 453
570 20250214 104800 23246390400 33550 33500 33550 33500 959
571 20250214 104700 23214251150 33500 33500 33500 33500 207
572 20250214 104600 23207316650 33500 33450 33500 33450 571
573 20250214 104500 23188191000 33450 33550 33550 33450 2167
574 20250214 104400 23115691700 33550 33600 33600 33450 2097
575 20250214 104300 23045404250 33600 33600 33600 33500 97
576 20250214 104200 23042148550 33600 33550 33600 33550 1569
577 20250214 104100 22989455500 33550 33500 33550 33500 1021
578 20250214 104000 22955201450 33500 33500 33550 33500 159
579 20250214 103900 22949874800 33550 33450 33600 33450 2097
580 20250214 103800 22879624400 33400 33400 33500 33350 955
581 20250214 103700 22847695050 33350 33400 33450 33350 575
582 20250214 103600 22828496100 33400 33400 33450 33350 5755
583 20250214 103500 22636386950 33400 33400 33450 33400 2587
584 20250214 103400 22549978300 33400 33450 33450 33400 1915
585 20250214 103300 22486001100 33450 33400 33450 33400 926
586 20250214 103200 22455067950 33450 33500 33550 33400 788
587 20250214 103100 22428697700 33450 33350 33500 33350 1116
588 20250214 103000 22391458650 33350 33400 33450 33350 1758
589 20250214 102900 22332748650 33400 33500 33500 33400 3605
590 20250214 102800 22212261300 33450 33500 33550 33450 943
591 20250214 102700 22180668950 33550 33450 33550 33400 829
592 20250214 102600 22152915450 33400 33400 33500 33400 1216
593 20250214 102500 22112262600 33350 33350 33400 33300 1215
594 20250214 102400 22071734900 33350 33300 33350 33300 881
595 20250214 102300 22042381700 33300 33350 33400 33300 2630
596 20250214 102200 21954704800 33350 33400 33500 33350 1875
597 20250214 102100 21892114500 33400 33400 33450 33350 2216
598 20250214 102000 21818075950 33450 33500 33550 33400 2488
599 20250214 101900 21734883850 33450 33450 33500 33400 3198
600 20250214 101800 21627915450 33500 33450 33600 33450 2294
601 20250214 101700 21551039150 33450 33400 33500 33400 1546
602 20250214 101600 21499287850 33450 33400 33450 33350 1625
603 20250214 101500 21445004350 33400 33350 33400 33300 911
604 20250214 101400 21414595850 33300 33300 33350 33300 784
605 20250214 101300 21388478750 33300 33250 33350 33250 1961
606 20250214 101200 21323182900 33250 33300 33350 33250 4342
607 20250214 101100 21178706900 33300 33300 33350 33250 4654
608 20250214 101000 21023777200 33300 33400 33450 33250 6402
609 20250214 100900 20810475150 33400 33450 33450 33400 1546
610 20250214 100800 20758834150 33400 33500 33500 33400 1234
611 20250214 100700 20717569150 33450 33550 33550 33400 2915
612 20250214 100600 20619960500 33550 33500 33600 33500 1523
613 20250214 100500 20568862000 33500 33600 33650 33450 2862
614 20250214 100400 20472827050 33600 33500 33650 33400 3689
615 20250214 100300 20349180300 33450 33300 33450 33200 6538
616 20250214 100200 20131506250 33300 33500 33550 33300 13895
617 20250214 100100 19667373500 33550 33550 33600 33500 4146
618 20250214 100000 19528298150 33550 33800 33800 33500 12332
619 20250214 095900 19114043000 33800 33700 33800 33700 3538
620 20250214 095800 18994730250 33700 33650 33750 33600 6613
621 20250214 095700 18771978500 33650 33700 33800 33550 6197
622 20250214 095600 18563549300 33800 33750 33800 33600 3912
623 20250214 095500 18431848300 33600 33900 33950 33550 15980
624 20250214 095400 17892683750 33900 34000 34000 33850 13241
625 20250214 095300 17443786600 34000 34000 34050 34000 4489
626 20250214 095200 17291134400 34000 33850 34000 33850 2950
627 20250214 095100 17191112250 33850 34000 34000 33850 6632
628 20250214 095000 16966020900 34000 34050 34100 33950 3586
629 20250214 094900 16843966000 34100 34050 34100 33950 8398
630 20250214 094800 16558307600 34050 34100 34150 34050 3761
631 20250214 094700 16430164850 34150 34300 34350 34100 7731
632 20250214 094600 16165927150 34350 34350 34400 34300 2432
633 20250214 094500 16082468300 34350 34300 34400 34300 1587
634 20250214 094400 16027968600 34250 34250 34300 34250 1140
635 20250214 094300 15988914250 34250 34300 34400 34200 4719
636 20250214 094200 15827234850 34300 34250 34400 34200 4368
637 20250214 094100 15677532250 34200 34400 34450 34200 5455
638 20250214 094000 15490420200 34350 34500 34550 34350 6024
639 20250214 093900 15282950900 34450 34350 34500 34350 3084
640 20250214 093800 15176813300 34400 34400 34450 34400 1547
641 20250214 093700 15123585700 34400 34350 34450 34350 1248
642 20250214 093600 15080639400 34400 34450 34450 34350 4776
643 20250214 093500 14916479900 34500 34550 34550 34450 4703
644 20250214 093400 14754365200 34550 34500 34600 34500 4057
645 20250214 093300 14614215300 34500 34600 34600 34500 7478
646 20250214 093200 14355979350 34600 34700 34700 34600 3820
647 20250214 093100 14223712450 34700 34750 34800 34650 5742
648 20250214 093000 14024359150 34750 34850 34900 34750 6567
649 20250214 092900 13795763450 34800 34950 34950 34800 2187
650 20250214 092800 13719521000 34950 35000 35000 34900 4020
651 20250214 092700 13579057950 35000 35000 35000 34900 2379
652 20250214 092600 13495862400 35000 34850 35050 34800 3892
653 20250214 092500 13359898200 34850 34950 34950 34800 7043
654 20250214 092400 13114424850 34900 35000 35150 34900 9431
655 20250214 092300 12784057450 35000 35050 35100 34900 5423
656 20250214 092200 12594230900 35050 34900 35100 34900 9608
657 20250214 092100 12258057250 34850 35050 35100 34850 12321
658 20250214 092000 11827362000 35050 35150 35200 35000 8748
659 20250214 091900 11520353250 35200 35200 35300 35100 14098
660 20250214 091800 11023827000 35250 35300 35350 35150 12762
661 20250214 091700 10573808050 35300 35100 35350 35050 16521
662 20250214 091600 9991711500 35100 35150 35250 35050 9842
663 20250214 091500 9645852600 35150 35150 35150 35050 7744
664 20250214 091400 9373837200 35100 35050 35200 35000 11379
665 20250214 091300 8974052400 35100 35000 35200 34950 15323
666 20250214 091200 8436678800 34950 35200 35250 34900 24291
667 20250214 091100 7585289350 35250 35050 35350 35000 27165
668 20250214 091000 6628270250 35050 35250 35250 34900 24207
669 20250214 090900 5778998250 35250 35200 35300 35000 25798
670 20250214 090800 4871652900 35200 34900 35200 34850 34656
671 20250214 090700 3657686900 34850 34800 34900 34650 12766
672 20250214 090600 3213421300 34850 34550 34950 34550 29198
673 20250214 090500 2196736450 34550 34350 34650 34150 5832
674 20250214 090400 1995700250 34300 34150 34300 34050 3844
675 20250214 090300 1864500900 34150 34400 34450 34150 13136
676 20250214 090200 1413894700 34450 34350 34450 34300 2903
677 20250214 090100 1314058450 34450 34450 34600 34300 9874
678 20250214 090000 974203750 34350 34750 34750 34350 28109