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

690
145020/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,202800,102814104000,288000,288000,288000,288000,4140
20250214,202700,102814104000,288000,288000,288000,288000,0
20250214,202600,102814104000,288000,288000,288000,288000,0
20250214,202500,102814104000,288000,288000,288000,288000,0
20250214,202400,102814104000,288000,288000,288000,288000,0
20250214,202300,102814104000,288000,288000,288000,288000,0
20250214,202200,102814104000,288000,288000,288000,288000,0
20250214,202100,102814104000,288000,288000,288000,288000,0
20250214,202000,102814104000,288000,288000,288000,288000,0
20250214,201900,102814104000,288000,288000,288000,288000,0
20250214,201800,102814104000,288000,288000,288000,288000,0
20250214,201700,102814104000,288000,288000,288000,288000,0
20250214,201600,102814104000,288000,288000,288000,288000,0
20250214,201500,102814104000,288000,288000,288000,288000,0
20250214,201400,102814104000,288000,288000,288000,288000,0
20250214,201300,102814104000,288000,288000,288000,288000,0
20250214,201200,102814104000,288000,288000,288000,288000,0
20250214,201100,102814104000,288000,288000,288000,288000,0
20250214,201000,102814104000,288000,288000,288000,288000,0
20250214,200900,102814104000,288000,288000,288000,288000,0
20250214,200800,102814104000,288000,288000,288000,288000,0
20250214,200700,102814104000,288000,288000,288000,288000,0
20250214,200600,102814104000,288000,288000,288000,288000,0
20250214,200500,102814104000,288000,288000,288000,288000,0
20250214,200400,102814104000,288000,288000,288000,288000,0
20250214,200300,102814104000,288000,288000,288000,288000,0
20250214,200200,102814104000,288000,288000,288000,288000,0
20250214,200100,102814104000,288000,288000,288000,288000,0
20250214,200000,102814104000,288000,288000,288000,288000,0
20250214,195900,102814104000,288000,288000,288000,288000,0
20250214,195800,102814104000,288000,288000,288000,288000,4140
20250214,195700,102814104000,288000,288000,288000,288000,0
20250214,195600,102814104000,288000,288000,288000,288000,0
20250214,195500,102814104000,288000,288000,288000,288000,0
20250214,195400,102814104000,288000,288000,288000,288000,0
20250214,195300,102814104000,288000,288000,288000,288000,0
20250214,195200,102814104000,288000,288000,288000,288000,0
20250214,195100,102814104000,288000,288000,288000,288000,0
20250214,195000,102814104000,288000,288000,288000,288000,0
20250214,194900,102814104000,288000,288000,288000,288000,0
20250214,194800,102814104000,288000,288000,288000,288000,0
20250214,194700,102814104000,288000,288000,288000,288000,0
20250214,194600,102814104000,288000,288000,288000,288000,0
20250214,194500,102814104000,288000,288000,288000,288000,0
20250214,194400,102814104000,288000,288000,288000,288000,0
20250214,194300,102814104000,288000,288000,288000,288000,0
20250214,194200,102814104000,288000,288000,288000,288000,0
20250214,194100,102814104000,288000,288000,288000,288000,0
20250214,194000,102814104000,288000,288000,288000,288000,0
20250214,193900,102814104000,288000,288000,288000,288000,0
20250214,193800,102814104000,288000,288000,288000,288000,0
20250214,193700,102814104000,288000,288000,288000,288000,0
20250214,193600,102814104000,288000,288000,288000,288000,0
20250214,193500,102814104000,288000,288000,288000,288000,0
20250214,193400,102814104000,288000,288000,288000,288000,0
20250214,193300,102814104000,288000,288000,288000,288000,0
20250214,193200,102814104000,288000,288000,288000,288000,0
20250214,193100,102814104000,288000,288000,288000,288000,0
20250214,193000,102814104000,288000,288000,288000,288000,0
20250214,192900,102814104000,288000,288000,288000,288000,0
20250214,192800,102814104000,288000,288000,288000,288000,4140
20250214,192700,102814104000,288000,288000,288000,288000,0
20250214,192600,102814104000,288000,288000,288000,288000,0
20250214,192500,102814104000,288000,288000,288000,288000,0
20250214,192400,102814104000,288000,288000,288000,288000,0
20250214,192300,102814104000,288000,288000,288000,288000,0
20250214,192200,102814104000,288000,288000,288000,288000,0
20250214,192100,102814104000,288000,288000,288000,288000,0
20250214,192000,102814104000,288000,288000,288000,288000,0
20250214,191900,102814104000,288000,288000,288000,288000,0
20250214,191800,102814104000,288000,288000,288000,288000,0
20250214,191700,102814104000,288000,288000,288000,288000,0
20250214,191600,102814104000,288000,288000,288000,288000,0
20250214,191500,102814104000,288000,288000,288000,288000,0
20250214,191400,102814104000,288000,288000,288000,288000,0
20250214,191300,102814104000,288000,288000,288000,288000,0
20250214,191200,102814104000,288000,288000,288000,288000,0
20250214,191100,102814104000,288000,288000,288000,288000,0
20250214,191000,102814104000,288000,288000,288000,288000,0
20250214,190900,102814104000,288000,288000,288000,288000,0
20250214,190800,102814104000,288000,288000,288000,288000,0
20250214,190700,102814104000,288000,288000,288000,288000,0
20250214,190600,102814104000,288000,288000,288000,288000,0
20250214,190500,102814104000,288000,288000,288000,288000,0
20250214,190400,102814104000,288000,288000,288000,288000,0
20250214,190300,102814104000,288000,288000,288000,288000,0
20250214,190200,102814104000,288000,288000,288000,288000,0
20250214,190100,102814104000,288000,288000,288000,288000,0
20250214,190000,102814104000,288000,288000,288000,288000,0
20250214,185900,102814104000,288000,288000,288000,288000,0
20250214,185800,102814104000,288000,288000,288000,288000,4140
20250214,185700,102814104000,288000,288000,288000,288000,0
20250214,185600,102814104000,288000,288000,288000,288000,0
20250214,185500,102814104000,288000,288000,288000,288000,0
20250214,185400,102814104000,288000,288000,288000,288000,0
20250214,185300,102814104000,288000,288000,288000,288000,0
20250214,185200,102814104000,288000,288000,288000,288000,0
20250214,185100,102814104000,288000,288000,288000,288000,0
20250214,185000,102814104000,288000,288000,288000,288000,0
20250214,184900,102814104000,288000,288000,288000,288000,0
20250214,184800,102814104000,288000,288000,288000,288000,0
20250214,184700,102814104000,288000,288000,288000,288000,0
20250214,184600,102814104000,288000,288000,288000,288000,0
20250214,184500,102814104000,288000,288000,288000,288000,0
20250214,184400,102814104000,288000,288000,288000,288000,0
20250214,184300,102814104000,288000,288000,288000,288000,0
20250214,184200,102814104000,288000,288000,288000,288000,0
20250214,184100,102814104000,288000,288000,288000,288000,0
20250214,184000,102814104000,288000,288000,288000,288000,0
20250214,183900,102814104000,288000,288000,288000,288000,0
20250214,183800,102814104000,288000,288000,288000,288000,0
20250214,183700,102814104000,288000,288000,288000,288000,0
20250214,183600,102814104000,288000,288000,288000,288000,0
20250214,183500,102814104000,288000,288000,288000,288000,0
20250214,183400,102814104000,288000,288000,288000,288000,0
20250214,183300,102814104000,288000,288000,288000,288000,0
20250214,183200,102814104000,288000,288000,288000,288000,0
20250214,183100,102814104000,288000,288000,288000,288000,0
20250214,183000,102814104000,288000,288000,288000,288000,0
20250214,182900,102814104000,288000,288000,288000,288000,0
20250214,182800,102814104000,288000,288000,288000,288000,4140
20250214,182700,102814104000,288000,288000,288000,288000,0
20250214,182600,102814104000,288000,288000,288000,288000,0
20250214,182500,102814104000,288000,288000,288000,288000,0
20250214,182400,102814104000,288000,288000,288000,288000,0
20250214,182300,102814104000,288000,288000,288000,288000,0
20250214,182200,102814104000,288000,288000,288000,288000,0
20250214,182100,102814104000,288000,288000,288000,288000,0
20250214,182000,102814104000,288000,288000,288000,288000,0
20250214,181900,102814104000,288000,288000,288000,288000,0
20250214,181800,102814104000,288000,288000,288000,288000,0
20250214,181700,102814104000,288000,288000,288000,288000,0
20250214,181600,102814104000,288000,288000,288000,288000,0
20250214,181500,102814104000,288000,288000,288000,288000,0
20250214,181400,102814104000,288000,288000,288000,288000,0
20250214,181300,102814104000,288000,288000,288000,288000,0
20250214,181200,102814104000,288000,288000,288000,288000,0
20250214,181100,102814104000,288000,288000,288000,288000,0
20250214,181000,102814104000,288000,288000,288000,288000,0
20250214,180900,102814104000,288000,288000,288000,288000,0
20250214,180800,102814104000,288000,288000,288000,288000,0
20250214,180700,102814104000,288000,288000,288000,288000,0
20250214,180600,102814104000,288000,288000,288000,288000,0
20250214,180500,102814104000,288000,288000,288000,288000,0
20250214,180400,102814104000,288000,288000,288000,288000,0
20250214,180300,102814104000,288000,288000,288000,288000,0
20250214,180200,102814104000,288000,288000,288000,288000,0
20250214,180100,102814104000,288000,288000,288000,288000,0
20250214,180000,102814104000,288000,288000,288000,288000,0
20250214,175900,102814104000,288000,288000,288000,288000,0
20250214,175800,102814104000,288000,288000,288000,288000,4140
20250214,175700,102814104000,288000,288000,288000,288000,0
20250214,175600,102814104000,288000,288000,288000,288000,0
20250214,175500,102814104000,288000,288000,288000,288000,0
20250214,175400,102814104000,288000,288000,288000,288000,0
20250214,175300,102814104000,288000,288000,288000,288000,0
20250214,175200,102814104000,288000,288000,288000,288000,0
20250214,175100,102814104000,288000,288000,288000,288000,0
20250214,175000,102814104000,288000,288000,288000,288000,0
20250214,174900,102814104000,288000,288000,288000,288000,0
20250214,174800,102814104000,288000,288000,288000,288000,0
20250214,174700,102814104000,288000,288000,288000,288000,0
20250214,174600,102814104000,288000,288000,288000,288000,0
20250214,174500,102814104000,288000,288000,288000,288000,0
20250214,174400,102814104000,288000,288000,288000,288000,0
20250214,174300,102814104000,288000,288000,288000,288000,0
20250214,174200,102814104000,288000,288000,288000,288000,0
20250214,174100,102814104000,288000,288000,288000,288000,0
20250214,174000,102814104000,288000,288000,288000,288000,0
20250214,173900,102814104000,288000,288000,288000,288000,0
20250214,173800,102814104000,288000,288000,288000,288000,0
20250214,173700,102814104000,288000,288000,288000,288000,0
20250214,173600,102814104000,288000,288000,288000,288000,0
20250214,173500,102814104000,288000,288000,288000,288000,0
20250214,173400,102814104000,288000,288000,288000,288000,0
20250214,173300,102814104000,288000,288000,288000,288000,0
20250214,173200,102814104000,288000,288000,288000,288000,0
20250214,173100,102814104000,288000,288000,288000,288000,0
20250214,173000,102814104000,288000,288000,288000,288000,0
20250214,172900,102814104000,288000,288000,288000,288000,0
20250214,172800,102814104000,288000,288000,288000,288000,4140
20250214,172700,102814104000,288000,288000,288000,288000,0
20250214,172600,102814104000,288000,288000,288000,288000,0
20250214,172500,102814104000,288000,288000,288000,288000,0
20250214,172400,102814104000,288000,288000,288000,288000,0
20250214,172300,102814104000,288000,288000,288000,288000,0
20250214,172200,102814104000,288000,288000,288000,288000,0
20250214,172100,102814104000,288000,288000,288000,288000,0
20250214,172000,102814104000,288000,288000,288000,288000,0
20250214,171900,102814104000,288000,288000,288000,288000,0
20250214,171800,102814104000,288000,288000,288000,288000,0
20250214,171700,102814104000,288000,288000,288000,288000,0
20250214,171600,102814104000,288000,288000,288000,288000,0
20250214,171500,102814104000,288000,288000,288000,288000,0
20250214,171400,102814104000,288000,288000,288000,288000,0
20250214,171300,102814104000,288000,288000,288000,288000,0
20250214,171200,102814104000,288000,288000,288000,288000,0
20250214,171100,102814104000,288000,288000,288000,288000,0
20250214,171000,102814104000,288000,288000,288000,288000,0
20250214,170900,102814104000,288000,288000,288000,288000,0
20250214,170800,102814104000,288000,288000,288000,288000,0
20250214,170700,102814104000,288000,288000,288000,288000,0
20250214,170600,102814104000,288000,288000,288000,288000,0
20250214,170500,102814104000,288000,288000,288000,288000,0
20250214,170400,102814104000,288000,288000,288000,288000,0
20250214,170300,102814104000,288000,288000,288000,288000,0
20250214,170200,102814104000,288000,288000,288000,288000,0
20250214,170100,102814104000,288000,288000,288000,288000,0
20250214,170000,102814104000,288000,288000,288000,288000,0
20250214,165900,102814104000,288000,288000,288000,288000,0
20250214,165800,102814104000,288000,288000,288000,288000,4140
20250214,165700,102814104000,288000,288000,288000,288000,0
20250214,165600,102814104000,288000,288000,288000,288000,0
20250214,165500,102814104000,288000,288000,288000,288000,0
20250214,165400,102814104000,288000,288000,288000,288000,0
20250214,165300,102814104000,288000,288000,288000,288000,0
20250214,165200,102814104000,288000,288000,288000,288000,0
20250214,165100,102814104000,288000,288000,288000,288000,0
20250214,165000,102814104000,288000,288000,288000,288000,0
20250214,164900,102814104000,288000,288000,288000,288000,0
20250214,164800,102814104000,288000,288000,288000,288000,0
20250214,164700,102814104000,288000,288000,288000,288000,0
20250214,164600,102814104000,288000,288000,288000,288000,0
20250214,164500,102814104000,288000,288000,288000,288000,0
20250214,164400,102814104000,288000,288000,288000,288000,0
20250214,164300,102814104000,288000,288000,288000,288000,0
20250214,164200,102814104000,288000,288000,288000,288000,0
20250214,164100,102814104000,288000,288000,288000,288000,0
20250214,164000,102814104000,288000,288000,288000,288000,0
20250214,163900,102814104000,288000,288000,288000,288000,0
20250214,163800,102814104000,288000,288000,288000,288000,0
20250214,163700,102814104000,288000,288000,288000,288000,0
20250214,163600,102814104000,288000,288000,288000,288000,0
20250214,163500,102814104000,288000,288000,288000,288000,0
20250214,163400,102814104000,288000,288000,288000,288000,0
20250214,163300,102814104000,288000,288000,288000,288000,0
20250214,163200,102814104000,288000,288000,288000,288000,0
20250214,163100,102814104000,288000,288000,288000,288000,0
20250214,163000,102814104000,288000,288000,288000,288000,0
20250214,162900,102814104000,288000,288000,288000,288000,0
20250214,162800,102814104000,288000,288000,288000,288000,4140
20250214,162700,102814104000,288000,288000,288000,288000,0
20250214,162600,102814104000,288000,288000,288000,288000,0
20250214,162500,102814104000,288000,288000,288000,288000,0
20250214,162400,102814104000,288000,288000,288000,288000,0
20250214,162300,102814104000,288000,288000,288000,288000,0
20250214,162200,102814104000,288000,288000,288000,288000,0
20250214,162100,102814104000,288000,288000,288000,288000,0
20250214,162000,102814104000,288000,288000,288000,288000,0
20250214,161900,102814104000,288000,288000,288000,288000,0
20250214,161800,102814104000,288000,288000,288000,288000,0
20250214,161700,102814104000,288000,288000,288000,288000,0
20250214,161600,102814104000,288000,288000,288000,288000,0
20250214,161500,102814104000,288000,288000,288000,288000,0
20250214,161400,102814104000,288000,288000,288000,288000,0
20250214,161300,102814104000,288000,288000,288000,288000,0
20250214,161200,102814104000,288000,288000,288000,288000,0
20250214,161100,102814104000,288000,288000,288000,288000,0
20250214,161000,102814104000,288000,288000,288000,288000,0
20250214,160900,102814104000,288000,288000,288000,288000,0
20250214,160800,102814104000,288000,288000,288000,288000,0
20250214,160700,102814104000,288000,288000,288000,288000,0
20250214,160600,102814104000,288000,288000,288000,288000,0
20250214,160500,102814104000,288000,288000,288000,288000,0
20250214,160400,102814104000,288000,288000,288000,288000,0
20250214,160300,102814104000,288000,288000,288000,288000,0
20250214,160200,102814104000,288000,288000,288000,288000,0
20250214,160100,102814104000,288000,288000,288000,288000,0
20250214,160000,102814104000,288000,288000,288000,288000,0
20250214,155900,102814104000,288000,288000,288000,288000,0
20250214,155800,102814104000,288000,288000,288000,288000,4140
20250214,155700,102814104000,288000,288000,288000,288000,0
20250214,155600,102814104000,288000,288000,288000,288000,0
20250214,155500,102814104000,288000,288000,288000,288000,0
20250214,155400,102814104000,288000,288000,288000,288000,0
20250214,155300,102814104000,288000,288000,288000,288000,0
20250214,155200,102814104000,288000,288000,288000,288000,0
20250214,155100,102814104000,288000,288000,288000,288000,0
20250214,155000,102814104000,288000,288000,288000,288000,0
20250214,154900,102814104000,288000,288000,288000,288000,0
20250214,154800,102814104000,288000,288000,288000,288000,0
20250214,154700,102814104000,288000,288000,288000,288000,0
20250214,154600,102814104000,288000,288000,288000,288000,0
20250214,154500,102814104000,288000,288000,288000,288000,0
20250214,154400,102814104000,288000,288000,288000,288000,0
20250214,154300,102814104000,288000,288000,288000,288000,0
20250214,154200,102814104000,288000,288000,288000,288000,0
20250214,154100,102814104000,288000,288000,288000,288000,0
20250214,154000,102814104000,288000,288000,288000,288000,0
20250214,153900,102814104000,288000,288000,288000,288000,0
20250214,153800,102814104000,288000,288000,288000,288000,0
20250214,153700,102814104000,288000,288000,288000,288000,0
20250214,153600,102814104000,288000,288000,288000,288000,0
20250214,153500,102814104000,288000,288000,288000,288000,0
20250214,153400,102814104000,288000,288000,288000,288000,0
20250214,153300,102814104000,288000,288000,288000,288000,0
20250214,153200,102814104000,288000,288000,288000,288000,0
20250214,153100,102814104000,288000,288000,288000,288000,0
20250214,153000,102814104000,288000,288000,288000,288000,4140
20250214,152900,101621784000,288500,288500,288500,288500,0
20250214,152800,101621784000,288500,288500,288500,288500,0
20250214,152700,101621784000,288500,288500,288500,288500,0
20250214,152600,101621784000,288500,288500,288500,288500,0
20250214,152500,101621784000,288500,288500,288500,288500,0
20250214,152400,101621784000,288500,288500,288500,288500,0
20250214,152300,101621784000,288500,288500,288500,288500,0
20250214,152200,101621784000,288500,288500,288500,288500,0
20250214,152100,101621784000,288500,288500,288500,288500,0
20250214,152000,101621784000,288500,288500,288500,288500,0
20250214,151900,101621784000,288500,288000,288500,287500,215
20250214,151800,101559839000,288000,288500,289000,287500,1695
20250214,151700,101071258000,289500,288500,289500,288500,359
20250214,151600,100967496500,288500,288500,289500,288500,472
20250214,151500,100831043000,288500,289000,289500,288500,348
20250214,151400,100730583500,289500,289500,289500,288500,129
20250214,151300,100693303500,288500,289000,289500,288500,336
20250214,151200,100596203000,289000,289500,289500,288500,581
20250214,151100,100428346500,289500,289000,289500,288500,394
20250214,151000,100314350000,289000,289500,289500,288500,343
20250214,150900,100215299000,289500,289000,289500,288500,133
20250214,150800,100176835000,289000,289000,289000,288500,126
20250214,150700,100140425500,289000,289000,289000,288500,513
20250214,150600,99992174000,289000,288000,289000,288000,392
20250214,150500,99879151500,288500,289000,289000,288500,430
20250214,150400,99755071000,289000,288500,289000,288500,402
20250214,150300,99639083000,288500,289000,289000,288500,158
20250214,150200,99593471000,288500,289000,289000,288500,219
20250214,150100,99530234000,289000,289000,289500,288500,541
20250214,150000,99373957000,289000,289500,289500,289000,171
20250214,145900,99324492000,289500,289500,290000,289000,467
20250214,145800,99189346500,289500,289500,289500,289000,219
20250214,145700,99125953500,289000,290000,290000,288000,2622
20250214,145600,98368962500,290000,290000,290000,289500,112
20250214,145500,98336489000,290000,289500,290000,289000,164
20250214,145400,98288977000,289000,289000,290000,289000,518
20250214,145300,98138996000,289500,289000,289500,289000,289
20250214,145200,98055388000,289500,289500,289500,289000,466
20250214,145100,97920553000,289000,289500,289500,289000,219
20250214,145000,97857224500,289000,289000,289500,289000,416
20250214,144900,97736948000,289000,289000,289500,289000,263
20250214,144800,97660890500,289000,289000,289500,289000,383
20250214,144700,97550095500,289500,289500,289500,289000,193
20250214,144600,97494279500,289500,289000,289500,288500,245
20250214,144500,97423441500,289500,289500,289500,289000,365
20250214,144400,97317907500,289000,289000,289500,288500,422
20250214,144300,97195920500,289000,289000,289500,288500,1352
20250214,144200,96805226000,289000,289000,289500,289000,143
20250214,144100,96763839500,289500,289000,289500,289000,197
20250214,144000,96706813500,289500,289500,289500,289000,102
20250214,143900,96677295500,289500,289500,289500,289000,667
20250214,143800,96484212000,289500,289500,289500,289000,781
20250214,143700,96258118000,289500,289500,289500,289000,347
20250214,143600,96157668500,289500,289000,289500,289000,131
20250214,143500,96119767000,289500,289500,289500,289000,145
20250214,143400,96077803500,289000,289000,289500,289000,179
20250214,143300,96026026500,289500,289500,289500,289000,111
20250214,143200,95993922500,289000,289500,289500,289000,293
20250214,143100,95909208000,289500,289500,289500,289000,111
20250214,143000,95877088500,289000,289000,289500,288500,218
20250214,142900,95814078000,289000,288500,289000,288000,324
20250214,142800,95720448000,288000,288500,289000,288000,350
20250214,142700,95619553000,288500,289000,289000,288000,519
20250214,142600,95469726000,289000,289000,289000,288500,98
20250214,142500,95441404500,289000,289000,289500,287500,1426
20250214,142400,95030109500,289000,289500,289500,289000,216
20250214,142300,94967596000,289500,289500,289500,289000,69
20250214,142200,94947623000,289500,289500,289500,289500,88
20250214,142100,94922147000,289500,289000,289500,289000,183
20250214,142000,94869237000,289000,289000,289000,288500,209
20250214,141900,94808842000,289000,289000,289000,288500,147
20250214,141800,94766361500,289000,288500,289000,288500,156
20250214,141700,94721295000,288500,289000,289000,288500,251
20250214,141600,94648757000,289000,288500,289500,288500,729
20250214,141500,94438366500,288500,289000,289500,288500,247
20250214,141400,94366968000,289000,289500,289500,288500,111
20250214,141300,94334885500,288500,289000,289500,288500,269
20250214,141200,94257126000,289000,288500,289000,288500,226
20250214,141100,94191855000,288500,289000,289000,288500,84
20250214,141000,94167583000,289000,289000,289500,288500,848
20250214,140900,93922509500,289500,289000,289500,289000,68
20250214,140800,93902829500,289000,289500,289500,288500,154
20250214,140700,93858302500,289500,289500,289500,289000,239
20250214,140600,93789201000,289500,289000,289500,289000,121
20250214,140500,93754178000,289000,289500,289500,289000,127
20250214,140400,93717427000,289000,289000,289500,288500,269
20250214,140300,93639653500,288500,289000,289500,288500,294
20250214,140200,93554726000,289000,289000,289500,288500,107
20250214,140100,93523781000,288500,288500,289000,288500,552
20250214,140000,93364381500,288500,289000,289000,288000,866
20250214,135900,93114461000,289000,289000,289000,288500,409
20250214,135800,92996274500,289000,289000,289000,288500,419
20250214,135700,92875227000,288500,288500,289000,288500,70
20250214,135600,92855017500,288500,290000,290000,288500,582
20250214,135500,92686807000,290000,289500,290000,289000,1782
20250214,135400,92170896000,289000,289500,289500,289000,256
20250214,135300,92096858000,289000,289500,289500,289000,125
20250214,135200,92060692500,289000,289000,289500,289000,149
20250214,135100,92017570000,289000,289000,289500,288500,169
20250214,135000,91968703500,289000,289500,289500,289000,375
20250214,134900,91860286000,289500,289000,289500,289000,111
20250214,134800,91828153500,289500,289000,289500,289000,104
20250214,134700,91798049500,289500,289500,289500,289500,148
20250214,134600,91755203500,289500,289500,289500,289000,136
20250214,134500,91715834500,289500,289000,289500,288500,1513
20250214,134400,91278493000,289000,289000,289000,288500,113
20250214,134300,91245847500,289000,289000,289000,288500,344
20250214,134200,91146448500,289000,288500,289000,288500,634
20250214,134100,90963234000,289000,288500,289000,288500,164
20250214,134000,90915850500,288500,288500,289000,288500,100
20250214,133900,90886983500,289000,289000,289000,288000,151
20250214,133800,90843407500,289000,289000,289000,288500,106
20250214,133700,90812793000,288500,289000,289000,288000,128
20250214,133600,90775819500,289000,288500,289000,288000,261
20250214,133500,90700505500,288500,289000,289000,288000,475
20250214,133400,90563550000,288500,289000,289500,288500,175
20250214,133300,90512935500,289000,288500,289500,288500,207
20250214,133200,90453096500,289000,289000,289000,288500,97
20250214,133100,90425065500,289000,289500,289500,288500,136
20250214,133000,90385728000,289500,289500,289500,288500,94
20250214,132900,90358546000,289000,288500,289000,288500,287
20250214,132800,90275604000,288500,288500,289000,288500,61
20250214,132700,90257986000,288500,289000,289500,288500,229
20250214,132600,90191762500,289000,289000,289500,289000,180
20250214,132500,90139670500,289500,289500,289500,289000,82
20250214,132400,90115932500,289500,289500,290000,289000,204
20250214,132300,90056872000,289500,289500,289500,289000,323
20250214,132200,89963364000,289500,289500,290000,289000,126
20250214,132100,89926890500,289500,289000,289500,288500,244
20250214,132000,89856356500,289000,289000,289000,288500,129
20250214,131900,89819083500,289000,289000,289000,288500,99
20250214,131800,89790473500,288500,288500,289000,288500,64
20250214,131700,89771983500,289000,288000,289000,288000,147
20250214,131600,89729539000,288000,288500,288500,288000,74
20250214,131500,89708220000,288500,288500,288500,287500,252
20250214,131400,89635620000,288500,287500,288500,287500,416
20250214,131300,89515917500,287500,287500,288000,287500,286
20250214,131200,89433645500,288000,288000,288500,287500,258
20250214,131100,89359323500,288500,288000,288500,288000,164
20250214,131000,89312082000,288000,288000,288500,287500,574
20250214,130900,89146697000,288000,289500,289500,288000,950
20250214,130800,88872408000,289500,289500,290000,289000,438
20250214,130700,88745604500,290000,289500,290500,289500,163
20250214,130600,88698367000,289500,290000,290500,289500,195
20250214,130500,88641799000,290000,290000,290500,289500,216
20250214,130400,88579153500,290000,291000,291000,289500,1129
20250214,130300,88251464500,291000,291000,291000,290500,264
20250214,130200,88174653500,290500,291000,291000,290500,115
20250214,130100,88141234500,290500,291000,291000,290500,125
20250214,130000,88104889000,291000,291000,291000,290500,127
20250214,125900,88067938500,291000,290500,291000,290500,105
20250214,125800,88037399500,290500,291000,291000,290500,267
20250214,125700,87959782500,290500,291000,291000,290500,522
20250214,125600,87807900000,291000,290500,291000,290500,107
20250214,125500,87776781000,291000,291000,291000,290500,246
20250214,125400,87705196000,290500,291000,291000,290500,126
20250214,125300,87668534000,291000,291000,291000,290000,255
20250214,125200,87594420500,290500,290500,291000,290000,458
20250214,125100,87461224500,290500,291000,291000,290500,268
20250214,125000,87383251500,291000,291000,291000,290000,359
20250214,124900,87278933500,291000,291000,291000,290000,218
20250214,124800,87215548000,290000,290500,291000,290000,227
20250214,124700,87149548000,291000,290500,291000,290000,108
20250214,124600,87118177000,290500,290500,290500,290500,342
20250214,124500,87018826000,290000,290500,290500,290000,119
20250214,124400,86984266000,290500,290000,290500,290000,105
20250214,124300,86953771500,290000,290500,290500,289500,956
20250214,124200,86676495000,290500,290000,290500,290000,43
20250214,124100,86664017500,290500,290500,290500,290000,295
20250214,124000,86578382500,290000,290500,290500,290000,206
20250214,123900,86518578500,290500,290500,290500,290000,210
20250214,123800,86457606000,290500,290500,290500,290000,139
20250214,123700,86417240500,290000,290500,290500,290000,61
20250214,123600,86399526000,290500,290000,290500,290000,145
20250214,123500,86357404500,290500,290500,290500,290000,139
20250214,123400,86317026000,290500,291000,291000,290000,1588
20250214,123300,85855792500,291000,290500,291000,290500,539
20250214,123200,85699158500,290500,290500,290500,290000,293
20250214,123100,85614069500,290500,290500,290500,290000,542
20250214,123000,85456641000,290000,290500,290500,290000,120
20250214,122900,85421803500,290500,290500,290500,290000,182
20250214,122800,85368949500,290500,290500,290500,290000,70
20250214,122700,85348627000,290000,290000,290500,290000,291
20250214,122600,85264145500,290000,290500,290500,290000,190
20250214,122500,85208969500,290500,290500,290500,290000,202
20250214,122400,85150303000,290500,290500,290500,290000,317
20250214,122300,85058222000,290000,290000,290500,290000,313
20250214,122200,84967308000,290000,290500,290500,290000,250
20250214,122100,84894751500,290500,290500,290500,290000,68
20250214,122000,84875008500,290500,290500,290500,290000,649
20250214,121900,84686517500,290500,291000,291000,290000,1045
20250214,121800,84382876500,291000,290000,291000,289500,4046
20250214,121700,83208926000,290000,289500,290000,289500,482
20250214,121600,83069319500,289500,290000,290000,289500,178
20250214,121500,83017766000,290000,289500,290000,289500,225
20250214,121400,82952580500,290000,289500,290000,289000,241
20250214,121300,82882772000,290000,290000,290000,289000,261
20250214,121200,82807129500,290000,289500,290000,289500,183
20250214,121100,82754104500,289500,289500,290000,289000,62
20250214,121000,82736149500,289500,290000,290000,289000,157
20250214,120900,82690658000,289500,289500,290000,289500,198
20250214,120800,82633331000,289500,289000,289500,289000,177
20250214,120700,82582116500,289000,290000,290000,289000,278
20250214,120600,82501684500,289500,289500,290000,289000,360
20250214,120500,82397432500,289500,290000,290000,289000,182
20250214,120400,82344695500,289500,290000,290000,289500,276
20250214,120300,82264695500,289500,289500,290000,289500,350
20250214,120200,82163238000,290000,289500,290000,289500,372
20250214,120100,82055532000,289500,289000,289500,289000,79
20250214,120000,82032672000,289000,289000,289500,289000,102
20250214,115900,82003147000,289500,289500,289500,289000,297
20250214,115800,81917186000,289500,290000,290000,289500,146
20250214,115700,81874894000,290000,290000,290000,289500,174
20250214,115600,81824460500,290000,289500,290000,289500,434
20250214,115500,81698725000,290000,289500,290000,289500,132
20250214,115400,81660453000,290000,289500,290000,289500,110
20250214,115300,81628571500,289500,289500,289500,289000,169
20250214,115200,81579649000,289500,289500,289500,289000,317
20250214,115100,81487902000,290000,290000,290000,289000,366
20250214,115000,81381886500,290000,290000,290000,289500,224
20250214,114900,81316958500,290000,290000,290000,289500,281
20250214,114800,81235472500,290000,289000,290000,288500,3120
20250214,114700,80332769000,289000,288500,289000,288500,89
20250214,114600,80307057500,289000,289000,289000,288500,513
20250214,114500,80158801500,289000,289000,289000,288500,229
20250214,114400,80092622500,289000,288500,289000,288500,139
20250214,114300,80052502000,289000,289000,289000,288500,683
20250214,114200,79855120000,289000,288500,289000,288000,1380
20250214,114100,79457156000,288500,288500,288500,288000,143
20250214,114000,79415913000,288500,288000,288500,288000,95
20250214,113900,79388525500,288000,288500,288500,288000,83
20250214,113800,79364589000,288500,288500,288500,288000,235
20250214,113700,79296811500,288000,288000,288500,287500,209
20250214,113600,79236619000,288000,288500,288500,287500,983
20250214,113500,78953482500,288500,289000,289000,288000,914
20250214,113400,78689758000,289000,289000,289000,288500,235
20250214,113300,78621901500,289000,289000,289000,288500,303
20250214,113200,78534395500,289000,289000,289000,288500,202
20250214,113100,78476063500,288500,289000,289000,288500,171
20250214,113000,78426650500,288500,289000,289000,288500,80
20250214,112900,78403539000,289000,289000,289000,288500,108
20250214,112800,78372337000,289000,289000,289000,288500,228
20250214,112700,78306455000,289000,288500,289000,288500,276
20250214,112600,78226792000,288500,288500,289000,288500,479
20250214,112500,78088567000,288500,288500,289000,288000,1182
20250214,112400,77747552000,288500,288500,289000,288000,1078
20250214,112300,77436457500,288500,288500,288500,288000,148
20250214,112200,77393783500,288500,288500,288500,287500,460
20250214,112100,77261236000,288500,288000,288500,287500,440
20250214,112000,77134475500,288000,287500,288000,287000,457
20250214,111900,77003189500,287500,287500,287500,287000,149
20250214,111800,76960355000,287000,287000,288000,287000,883
20250214,111700,76706808500,287500,287000,287500,286500,1002
20250214,111600,76419196000,287000,288000,288000,287000,760
20250214,111500,76200669000,288000,288000,288000,287500,323
20250214,111400,76107652500,288000,288000,288500,287500,2025
20250214,111300,75524326500,288000,288000,288000,287500,784
20250214,111200,75298617000,288000,288000,288000,287500,247
20250214,111100,75227496500,288000,288000,288000,287500,247
20250214,111000,75156425500,287500,286000,288000,286000,1453
20250214,110900,74739354500,286500,287000,287000,286000,796
20250214,110800,74511362000,286500,287000,287000,286500,797
20250214,110700,74282898000,286500,287000,287000,286500,545
20250214,110600,74126645500,286500,286500,287000,286500,223
20250214,110500,74062728000,286500,286000,286500,285500,303
20250214,110400,73975989500,286500,286500,286500,286000,235
20250214,110300,73908741000,286500,286000,286500,286000,317
20250214,110200,73818035500,286000,285500,286000,285500,248
20250214,110100,73747143500,285500,286500,286500,285500,515
20250214,110000,73599884500,286500,286000,286500,286000,631
20250214,105900,73419131500,286000,287000,287000,286000,239
20250214,105800,73350706000,286500,286500,287000,286000,394
20250214,105700,73237826000,286500,287000,287000,286500,347
20250214,105600,73138372500,287000,287000,287000,286500,270
20250214,105500,73060968500,287000,286500,287000,286500,500
20250214,105400,72917533000,286500,287000,287000,286500,393
20250214,105300,72804919500,287000,287500,287500,286500,523
20250214,105200,72654780000,288000,287500,288000,287500,237
20250214,105100,72586633000,287500,287000,287500,286500,340
20250214,105000,72489115500,286500,287500,287500,286500,692
20250214,104900,72290529500,287500,287500,288000,287000,518
20250214,104800,72141573500,287500,288500,288500,287000,1000
20250214,104700,71853913000,288500,289000,289000,288000,693
20250214,104600,71653968500,288500,288000,289000,288000,1589
20250214,104500,71195503500,288500,288000,288500,287500,1375
20250214,104400,70799500000,288000,287500,288000,286500,1073
20250214,104300,70491022500,287000,287500,287500,287000,156
20250214,104200,70446215000,287500,286500,287500,286500,133
20250214,104100,70408010500,286500,287000,287000,286500,95
20250214,104000,70380749000,287000,286000,287000,285500,784
20250214,103900,70156351000,286000,286000,286500,285500,1322
20250214,103800,69778726500,286000,287000,287000,286000,840
20250214,103700,69538283000,287000,286000,287000,286000,882
20250214,103600,69285800500,286500,286500,286500,286000,307
20250214,103500,69197925500,286500,286500,286500,286000,452
20250214,103400,69068593000,286500,286500,287000,286000,255
20250214,103300,68995570000,286000,285500,287000,285500,403
20250214,103200,68880240500,286000,288000,288000,285500,1887
20250214,103100,68339187500,288000,288000,288500,287500,324
20250214,103000,68245910000,288000,289000,289000,287500,488
20250214,102900,68105283000,288500,288500,288500,288000,1708
20250214,102800,67612655500,288500,287000,288500,287000,1125
20250214,102700,67289000000,287000,287000,287000,286500,111
20250214,102600,67257167500,287000,287000,287000,285500,796
20250214,102500,67029254500,287000,287500,288000,286500,1439
20250214,102400,66615850500,287500,288500,288500,287000,1752
20250214,102300,66111161000,288500,288000,288500,288000,748
20250214,102200,65895369000,288000,287500,288500,287000,1375
20250214,102100,65499736500,287500,287000,287500,287000,349
20250214,102000,65399486500,287500,287500,287500,287000,329
20250214,101900,65304970000,287500,287500,287500,286000,858
20250214,101800,65058871500,287500,288500,288500,286500,1555
20250214,101700,64611522500,288000,287500,288000,287000,2953
20250214,101600,63761621500,287500,286500,287500,286500,3564
20250214,101500,62738847000,286500,285500,287000,285500,3880
20250214,101400,61628301500,285500,285500,286000,285500,226
20250214,101300,61563712000,285500,286000,286000,285500,301
20250214,101200,61477710000,285500,285500,286000,285500,275
20250214,101100,61399101500,286000,286000,286000,285000,1072
20250214,101000,61092921000,285500,285500,286000,285000,1501
20250214,100900,60664373000,285500,284500,285500,284000,4569
20250214,100800,59362845000,284000,284000,284500,283500,460
20250214,100700,59232192000,284000,284500,284500,284000,340
20250214,100600,59135517000,284500,284000,284500,283500,1184
20250214,100500,58799325500,284000,283500,284000,283000,640
20250214,100400,58617852500,284000,284500,284500,283500,1638
20250214,100300,58152432000,284000,281000,284500,280500,5484
20250214,100200,56600277000,281000,281000,281500,280500,551
20250214,100100,56445556500,281500,281000,281500,281000,759
20250214,100000,56232211500,281000,281000,281500,281000,264
20250214,095900,56157920500,281500,282500,282500,281500,948
20250214,095800,55890896500,282500,282500,283000,281500,3335
20250214,095700,54948710500,282500,282500,282500,282000,262
20250214,095600,54874739500,282500,282000,282500,281500,376
20250214,095500,54768640000,281500,282000,282500,281000,1932
20250214,095400,54224981000,282500,284000,284000,282000,3773
20250214,095300,53155455000,283500,283000,284000,283000,3313
20250214,095200,52216081500,283000,283000,283000,282500,786
20250214,095100,51993673500,282500,283000,283000,282000,486
20250214,095000,51856350000,282500,284000,284000,282500,855
20250214,094900,51614007500,284000,283000,284000,282000,3576
20250214,094800,50600577500,282000,281500,283000,281500,880
20250214,094700,50352141500,281500,282000,282500,281500,1066
20250214,094600,50051542500,282000,283500,284000,281000,1835
20250214,094500,49533151500,283500,284500,284500,283500,864
20250214,094400,49288008000,284000,284000,284500,283500,402
20250214,094300,49173820000,284000,284000,284500,283000,945
20250214,094200,48905515000,284000,284000,284500,283500,738
20250214,094100,48695783500,284500,283500,285000,283500,1953
20250214,094000,48140487000,284000,283500,284000,282500,1855
20250214,093900,47615034500,283500,285000,285000,283500,1679
20250214,093800,47137868500,284500,282000,285500,282000,5014
20250214,093700,45711865500,282000,282500,282500,281000,1465
20250214,093600,45298900000,282500,282500,282500,282000,2544
20250214,093500,44580789500,282500,284000,284500,282500,2641
20250214,093400,43832725500,284000,285500,286000,284000,1855
20250214,093300,43304249500,285500,286500,287000,285500,2329
20250214,093200,42637711500,286500,285000,287000,284500,5384
20250214,093100,41098881500,284500,284500,285000,283500,1732
20250214,093000,40606483500,284500,285000,285000,283000,2258
20250214,092900,39965631000,284500,282500,285000,282000,7735
20250214,092800,37773302000,282500,282000,282500,281000,2153
20250214,092700,37166692500,282000,280500,282000,280500,4682
20250214,092600,35848449000,281000,281500,282000,280000,1661
20250214,092500,35381209500,282000,280000,282000,279000,4327
20250214,092400,34165253500,279000,278500,280500,278500,1392
20250214,092300,33775762000,280000,281000,281000,278500,1871
20250214,092200,33251727500,280500,280000,281000,279500,2139
20250214,092100,32652338500,280500,279500,280500,278500,6212
20250214,092000,30913304000,280000,278500,280000,277500,6095
20250214,091900,29211625500,278000,278000,278500,277500,1761
20250214,091800,28722118500,278000,275500,279000,274500,6802
20250214,091700,26836854500,274500,275500,276000,274500,2279
20250214,091600,26208580500,275500,277000,277000,275000,1245
20250214,091500,25865017000,276500,275500,276500,275000,1026
20250214,091400,25582009500,276000,278000,278000,275000,1877
20250214,091300,25062899500,277500,276500,278500,276000,4787
20250214,091200,23734023500,276000,274000,276500,272500,8078
20250214,091100,21508617000,273500,274500,275000,272500,1102
20250214,091000,21206974000,274000,275000,275500,273500,1225
20250214,090900,20870676500,275500,274500,276000,274000,4630
20250214,090800,19596886000,274500,272500,274500,271000,4387
20250214,090700,18399728500,272000,270500,274000,270500,4868
20250214,090600,17075636500,270000,272000,273000,270000,6744
20250214,090500,15246008500,272500,273000,274000,272000,4486
20250214,090400,14023640500,273000,274000,274000,270000,3399
20250214,090300,13097929500,273000,274500,276000,270500,7713
20250214,090200,10985674500,274000,268500,275500,268000,10224
20250214,090100,8191673500,270000,274000,274500,268000,10382
20250214,090000,5365709500,274500,265000,275000,263500,19871
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 202800 102814104000 288000 288000 288000 288000 4140
3 20250214 202700 102814104000 288000 288000 288000 288000 0
4 20250214 202600 102814104000 288000 288000 288000 288000 0
5 20250214 202500 102814104000 288000 288000 288000 288000 0
6 20250214 202400 102814104000 288000 288000 288000 288000 0
7 20250214 202300 102814104000 288000 288000 288000 288000 0
8 20250214 202200 102814104000 288000 288000 288000 288000 0
9 20250214 202100 102814104000 288000 288000 288000 288000 0
10 20250214 202000 102814104000 288000 288000 288000 288000 0
11 20250214 201900 102814104000 288000 288000 288000 288000 0
12 20250214 201800 102814104000 288000 288000 288000 288000 0
13 20250214 201700 102814104000 288000 288000 288000 288000 0
14 20250214 201600 102814104000 288000 288000 288000 288000 0
15 20250214 201500 102814104000 288000 288000 288000 288000 0
16 20250214 201400 102814104000 288000 288000 288000 288000 0
17 20250214 201300 102814104000 288000 288000 288000 288000 0
18 20250214 201200 102814104000 288000 288000 288000 288000 0
19 20250214 201100 102814104000 288000 288000 288000 288000 0
20 20250214 201000 102814104000 288000 288000 288000 288000 0
21 20250214 200900 102814104000 288000 288000 288000 288000 0
22 20250214 200800 102814104000 288000 288000 288000 288000 0
23 20250214 200700 102814104000 288000 288000 288000 288000 0
24 20250214 200600 102814104000 288000 288000 288000 288000 0
25 20250214 200500 102814104000 288000 288000 288000 288000 0
26 20250214 200400 102814104000 288000 288000 288000 288000 0
27 20250214 200300 102814104000 288000 288000 288000 288000 0
28 20250214 200200 102814104000 288000 288000 288000 288000 0
29 20250214 200100 102814104000 288000 288000 288000 288000 0
30 20250214 200000 102814104000 288000 288000 288000 288000 0
31 20250214 195900 102814104000 288000 288000 288000 288000 0
32 20250214 195800 102814104000 288000 288000 288000 288000 4140
33 20250214 195700 102814104000 288000 288000 288000 288000 0
34 20250214 195600 102814104000 288000 288000 288000 288000 0
35 20250214 195500 102814104000 288000 288000 288000 288000 0
36 20250214 195400 102814104000 288000 288000 288000 288000 0
37 20250214 195300 102814104000 288000 288000 288000 288000 0
38 20250214 195200 102814104000 288000 288000 288000 288000 0
39 20250214 195100 102814104000 288000 288000 288000 288000 0
40 20250214 195000 102814104000 288000 288000 288000 288000 0
41 20250214 194900 102814104000 288000 288000 288000 288000 0
42 20250214 194800 102814104000 288000 288000 288000 288000 0
43 20250214 194700 102814104000 288000 288000 288000 288000 0
44 20250214 194600 102814104000 288000 288000 288000 288000 0
45 20250214 194500 102814104000 288000 288000 288000 288000 0
46 20250214 194400 102814104000 288000 288000 288000 288000 0
47 20250214 194300 102814104000 288000 288000 288000 288000 0
48 20250214 194200 102814104000 288000 288000 288000 288000 0
49 20250214 194100 102814104000 288000 288000 288000 288000 0
50 20250214 194000 102814104000 288000 288000 288000 288000 0
51 20250214 193900 102814104000 288000 288000 288000 288000 0
52 20250214 193800 102814104000 288000 288000 288000 288000 0
53 20250214 193700 102814104000 288000 288000 288000 288000 0
54 20250214 193600 102814104000 288000 288000 288000 288000 0
55 20250214 193500 102814104000 288000 288000 288000 288000 0
56 20250214 193400 102814104000 288000 288000 288000 288000 0
57 20250214 193300 102814104000 288000 288000 288000 288000 0
58 20250214 193200 102814104000 288000 288000 288000 288000 0
59 20250214 193100 102814104000 288000 288000 288000 288000 0
60 20250214 193000 102814104000 288000 288000 288000 288000 0
61 20250214 192900 102814104000 288000 288000 288000 288000 0
62 20250214 192800 102814104000 288000 288000 288000 288000 4140
63 20250214 192700 102814104000 288000 288000 288000 288000 0
64 20250214 192600 102814104000 288000 288000 288000 288000 0
65 20250214 192500 102814104000 288000 288000 288000 288000 0
66 20250214 192400 102814104000 288000 288000 288000 288000 0
67 20250214 192300 102814104000 288000 288000 288000 288000 0
68 20250214 192200 102814104000 288000 288000 288000 288000 0
69 20250214 192100 102814104000 288000 288000 288000 288000 0
70 20250214 192000 102814104000 288000 288000 288000 288000 0
71 20250214 191900 102814104000 288000 288000 288000 288000 0
72 20250214 191800 102814104000 288000 288000 288000 288000 0
73 20250214 191700 102814104000 288000 288000 288000 288000 0
74 20250214 191600 102814104000 288000 288000 288000 288000 0
75 20250214 191500 102814104000 288000 288000 288000 288000 0
76 20250214 191400 102814104000 288000 288000 288000 288000 0
77 20250214 191300 102814104000 288000 288000 288000 288000 0
78 20250214 191200 102814104000 288000 288000 288000 288000 0
79 20250214 191100 102814104000 288000 288000 288000 288000 0
80 20250214 191000 102814104000 288000 288000 288000 288000 0
81 20250214 190900 102814104000 288000 288000 288000 288000 0
82 20250214 190800 102814104000 288000 288000 288000 288000 0
83 20250214 190700 102814104000 288000 288000 288000 288000 0
84 20250214 190600 102814104000 288000 288000 288000 288000 0
85 20250214 190500 102814104000 288000 288000 288000 288000 0
86 20250214 190400 102814104000 288000 288000 288000 288000 0
87 20250214 190300 102814104000 288000 288000 288000 288000 0
88 20250214 190200 102814104000 288000 288000 288000 288000 0
89 20250214 190100 102814104000 288000 288000 288000 288000 0
90 20250214 190000 102814104000 288000 288000 288000 288000 0
91 20250214 185900 102814104000 288000 288000 288000 288000 0
92 20250214 185800 102814104000 288000 288000 288000 288000 4140
93 20250214 185700 102814104000 288000 288000 288000 288000 0
94 20250214 185600 102814104000 288000 288000 288000 288000 0
95 20250214 185500 102814104000 288000 288000 288000 288000 0
96 20250214 185400 102814104000 288000 288000 288000 288000 0
97 20250214 185300 102814104000 288000 288000 288000 288000 0
98 20250214 185200 102814104000 288000 288000 288000 288000 0
99 20250214 185100 102814104000 288000 288000 288000 288000 0
100 20250214 185000 102814104000 288000 288000 288000 288000 0
101 20250214 184900 102814104000 288000 288000 288000 288000 0
102 20250214 184800 102814104000 288000 288000 288000 288000 0
103 20250214 184700 102814104000 288000 288000 288000 288000 0
104 20250214 184600 102814104000 288000 288000 288000 288000 0
105 20250214 184500 102814104000 288000 288000 288000 288000 0
106 20250214 184400 102814104000 288000 288000 288000 288000 0
107 20250214 184300 102814104000 288000 288000 288000 288000 0
108 20250214 184200 102814104000 288000 288000 288000 288000 0
109 20250214 184100 102814104000 288000 288000 288000 288000 0
110 20250214 184000 102814104000 288000 288000 288000 288000 0
111 20250214 183900 102814104000 288000 288000 288000 288000 0
112 20250214 183800 102814104000 288000 288000 288000 288000 0
113 20250214 183700 102814104000 288000 288000 288000 288000 0
114 20250214 183600 102814104000 288000 288000 288000 288000 0
115 20250214 183500 102814104000 288000 288000 288000 288000 0
116 20250214 183400 102814104000 288000 288000 288000 288000 0
117 20250214 183300 102814104000 288000 288000 288000 288000 0
118 20250214 183200 102814104000 288000 288000 288000 288000 0
119 20250214 183100 102814104000 288000 288000 288000 288000 0
120 20250214 183000 102814104000 288000 288000 288000 288000 0
121 20250214 182900 102814104000 288000 288000 288000 288000 0
122 20250214 182800 102814104000 288000 288000 288000 288000 4140
123 20250214 182700 102814104000 288000 288000 288000 288000 0
124 20250214 182600 102814104000 288000 288000 288000 288000 0
125 20250214 182500 102814104000 288000 288000 288000 288000 0
126 20250214 182400 102814104000 288000 288000 288000 288000 0
127 20250214 182300 102814104000 288000 288000 288000 288000 0
128 20250214 182200 102814104000 288000 288000 288000 288000 0
129 20250214 182100 102814104000 288000 288000 288000 288000 0
130 20250214 182000 102814104000 288000 288000 288000 288000 0
131 20250214 181900 102814104000 288000 288000 288000 288000 0
132 20250214 181800 102814104000 288000 288000 288000 288000 0
133 20250214 181700 102814104000 288000 288000 288000 288000 0
134 20250214 181600 102814104000 288000 288000 288000 288000 0
135 20250214 181500 102814104000 288000 288000 288000 288000 0
136 20250214 181400 102814104000 288000 288000 288000 288000 0
137 20250214 181300 102814104000 288000 288000 288000 288000 0
138 20250214 181200 102814104000 288000 288000 288000 288000 0
139 20250214 181100 102814104000 288000 288000 288000 288000 0
140 20250214 181000 102814104000 288000 288000 288000 288000 0
141 20250214 180900 102814104000 288000 288000 288000 288000 0
142 20250214 180800 102814104000 288000 288000 288000 288000 0
143 20250214 180700 102814104000 288000 288000 288000 288000 0
144 20250214 180600 102814104000 288000 288000 288000 288000 0
145 20250214 180500 102814104000 288000 288000 288000 288000 0
146 20250214 180400 102814104000 288000 288000 288000 288000 0
147 20250214 180300 102814104000 288000 288000 288000 288000 0
148 20250214 180200 102814104000 288000 288000 288000 288000 0
149 20250214 180100 102814104000 288000 288000 288000 288000 0
150 20250214 180000 102814104000 288000 288000 288000 288000 0
151 20250214 175900 102814104000 288000 288000 288000 288000 0
152 20250214 175800 102814104000 288000 288000 288000 288000 4140
153 20250214 175700 102814104000 288000 288000 288000 288000 0
154 20250214 175600 102814104000 288000 288000 288000 288000 0
155 20250214 175500 102814104000 288000 288000 288000 288000 0
156 20250214 175400 102814104000 288000 288000 288000 288000 0
157 20250214 175300 102814104000 288000 288000 288000 288000 0
158 20250214 175200 102814104000 288000 288000 288000 288000 0
159 20250214 175100 102814104000 288000 288000 288000 288000 0
160 20250214 175000 102814104000 288000 288000 288000 288000 0
161 20250214 174900 102814104000 288000 288000 288000 288000 0
162 20250214 174800 102814104000 288000 288000 288000 288000 0
163 20250214 174700 102814104000 288000 288000 288000 288000 0
164 20250214 174600 102814104000 288000 288000 288000 288000 0
165 20250214 174500 102814104000 288000 288000 288000 288000 0
166 20250214 174400 102814104000 288000 288000 288000 288000 0
167 20250214 174300 102814104000 288000 288000 288000 288000 0
168 20250214 174200 102814104000 288000 288000 288000 288000 0
169 20250214 174100 102814104000 288000 288000 288000 288000 0
170 20250214 174000 102814104000 288000 288000 288000 288000 0
171 20250214 173900 102814104000 288000 288000 288000 288000 0
172 20250214 173800 102814104000 288000 288000 288000 288000 0
173 20250214 173700 102814104000 288000 288000 288000 288000 0
174 20250214 173600 102814104000 288000 288000 288000 288000 0
175 20250214 173500 102814104000 288000 288000 288000 288000 0
176 20250214 173400 102814104000 288000 288000 288000 288000 0
177 20250214 173300 102814104000 288000 288000 288000 288000 0
178 20250214 173200 102814104000 288000 288000 288000 288000 0
179 20250214 173100 102814104000 288000 288000 288000 288000 0
180 20250214 173000 102814104000 288000 288000 288000 288000 0
181 20250214 172900 102814104000 288000 288000 288000 288000 0
182 20250214 172800 102814104000 288000 288000 288000 288000 4140
183 20250214 172700 102814104000 288000 288000 288000 288000 0
184 20250214 172600 102814104000 288000 288000 288000 288000 0
185 20250214 172500 102814104000 288000 288000 288000 288000 0
186 20250214 172400 102814104000 288000 288000 288000 288000 0
187 20250214 172300 102814104000 288000 288000 288000 288000 0
188 20250214 172200 102814104000 288000 288000 288000 288000 0
189 20250214 172100 102814104000 288000 288000 288000 288000 0
190 20250214 172000 102814104000 288000 288000 288000 288000 0
191 20250214 171900 102814104000 288000 288000 288000 288000 0
192 20250214 171800 102814104000 288000 288000 288000 288000 0
193 20250214 171700 102814104000 288000 288000 288000 288000 0
194 20250214 171600 102814104000 288000 288000 288000 288000 0
195 20250214 171500 102814104000 288000 288000 288000 288000 0
196 20250214 171400 102814104000 288000 288000 288000 288000 0
197 20250214 171300 102814104000 288000 288000 288000 288000 0
198 20250214 171200 102814104000 288000 288000 288000 288000 0
199 20250214 171100 102814104000 288000 288000 288000 288000 0
200 20250214 171000 102814104000 288000 288000 288000 288000 0
201 20250214 170900 102814104000 288000 288000 288000 288000 0
202 20250214 170800 102814104000 288000 288000 288000 288000 0
203 20250214 170700 102814104000 288000 288000 288000 288000 0
204 20250214 170600 102814104000 288000 288000 288000 288000 0
205 20250214 170500 102814104000 288000 288000 288000 288000 0
206 20250214 170400 102814104000 288000 288000 288000 288000 0
207 20250214 170300 102814104000 288000 288000 288000 288000 0
208 20250214 170200 102814104000 288000 288000 288000 288000 0
209 20250214 170100 102814104000 288000 288000 288000 288000 0
210 20250214 170000 102814104000 288000 288000 288000 288000 0
211 20250214 165900 102814104000 288000 288000 288000 288000 0
212 20250214 165800 102814104000 288000 288000 288000 288000 4140
213 20250214 165700 102814104000 288000 288000 288000 288000 0
214 20250214 165600 102814104000 288000 288000 288000 288000 0
215 20250214 165500 102814104000 288000 288000 288000 288000 0
216 20250214 165400 102814104000 288000 288000 288000 288000 0
217 20250214 165300 102814104000 288000 288000 288000 288000 0
218 20250214 165200 102814104000 288000 288000 288000 288000 0
219 20250214 165100 102814104000 288000 288000 288000 288000 0
220 20250214 165000 102814104000 288000 288000 288000 288000 0
221 20250214 164900 102814104000 288000 288000 288000 288000 0
222 20250214 164800 102814104000 288000 288000 288000 288000 0
223 20250214 164700 102814104000 288000 288000 288000 288000 0
224 20250214 164600 102814104000 288000 288000 288000 288000 0
225 20250214 164500 102814104000 288000 288000 288000 288000 0
226 20250214 164400 102814104000 288000 288000 288000 288000 0
227 20250214 164300 102814104000 288000 288000 288000 288000 0
228 20250214 164200 102814104000 288000 288000 288000 288000 0
229 20250214 164100 102814104000 288000 288000 288000 288000 0
230 20250214 164000 102814104000 288000 288000 288000 288000 0
231 20250214 163900 102814104000 288000 288000 288000 288000 0
232 20250214 163800 102814104000 288000 288000 288000 288000 0
233 20250214 163700 102814104000 288000 288000 288000 288000 0
234 20250214 163600 102814104000 288000 288000 288000 288000 0
235 20250214 163500 102814104000 288000 288000 288000 288000 0
236 20250214 163400 102814104000 288000 288000 288000 288000 0
237 20250214 163300 102814104000 288000 288000 288000 288000 0
238 20250214 163200 102814104000 288000 288000 288000 288000 0
239 20250214 163100 102814104000 288000 288000 288000 288000 0
240 20250214 163000 102814104000 288000 288000 288000 288000 0
241 20250214 162900 102814104000 288000 288000 288000 288000 0
242 20250214 162800 102814104000 288000 288000 288000 288000 4140
243 20250214 162700 102814104000 288000 288000 288000 288000 0
244 20250214 162600 102814104000 288000 288000 288000 288000 0
245 20250214 162500 102814104000 288000 288000 288000 288000 0
246 20250214 162400 102814104000 288000 288000 288000 288000 0
247 20250214 162300 102814104000 288000 288000 288000 288000 0
248 20250214 162200 102814104000 288000 288000 288000 288000 0
249 20250214 162100 102814104000 288000 288000 288000 288000 0
250 20250214 162000 102814104000 288000 288000 288000 288000 0
251 20250214 161900 102814104000 288000 288000 288000 288000 0
252 20250214 161800 102814104000 288000 288000 288000 288000 0
253 20250214 161700 102814104000 288000 288000 288000 288000 0
254 20250214 161600 102814104000 288000 288000 288000 288000 0
255 20250214 161500 102814104000 288000 288000 288000 288000 0
256 20250214 161400 102814104000 288000 288000 288000 288000 0
257 20250214 161300 102814104000 288000 288000 288000 288000 0
258 20250214 161200 102814104000 288000 288000 288000 288000 0
259 20250214 161100 102814104000 288000 288000 288000 288000 0
260 20250214 161000 102814104000 288000 288000 288000 288000 0
261 20250214 160900 102814104000 288000 288000 288000 288000 0
262 20250214 160800 102814104000 288000 288000 288000 288000 0
263 20250214 160700 102814104000 288000 288000 288000 288000 0
264 20250214 160600 102814104000 288000 288000 288000 288000 0
265 20250214 160500 102814104000 288000 288000 288000 288000 0
266 20250214 160400 102814104000 288000 288000 288000 288000 0
267 20250214 160300 102814104000 288000 288000 288000 288000 0
268 20250214 160200 102814104000 288000 288000 288000 288000 0
269 20250214 160100 102814104000 288000 288000 288000 288000 0
270 20250214 160000 102814104000 288000 288000 288000 288000 0
271 20250214 155900 102814104000 288000 288000 288000 288000 0
272 20250214 155800 102814104000 288000 288000 288000 288000 4140
273 20250214 155700 102814104000 288000 288000 288000 288000 0
274 20250214 155600 102814104000 288000 288000 288000 288000 0
275 20250214 155500 102814104000 288000 288000 288000 288000 0
276 20250214 155400 102814104000 288000 288000 288000 288000 0
277 20250214 155300 102814104000 288000 288000 288000 288000 0
278 20250214 155200 102814104000 288000 288000 288000 288000 0
279 20250214 155100 102814104000 288000 288000 288000 288000 0
280 20250214 155000 102814104000 288000 288000 288000 288000 0
281 20250214 154900 102814104000 288000 288000 288000 288000 0
282 20250214 154800 102814104000 288000 288000 288000 288000 0
283 20250214 154700 102814104000 288000 288000 288000 288000 0
284 20250214 154600 102814104000 288000 288000 288000 288000 0
285 20250214 154500 102814104000 288000 288000 288000 288000 0
286 20250214 154400 102814104000 288000 288000 288000 288000 0
287 20250214 154300 102814104000 288000 288000 288000 288000 0
288 20250214 154200 102814104000 288000 288000 288000 288000 0
289 20250214 154100 102814104000 288000 288000 288000 288000 0
290 20250214 154000 102814104000 288000 288000 288000 288000 0
291 20250214 153900 102814104000 288000 288000 288000 288000 0
292 20250214 153800 102814104000 288000 288000 288000 288000 0
293 20250214 153700 102814104000 288000 288000 288000 288000 0
294 20250214 153600 102814104000 288000 288000 288000 288000 0
295 20250214 153500 102814104000 288000 288000 288000 288000 0
296 20250214 153400 102814104000 288000 288000 288000 288000 0
297 20250214 153300 102814104000 288000 288000 288000 288000 0
298 20250214 153200 102814104000 288000 288000 288000 288000 0
299 20250214 153100 102814104000 288000 288000 288000 288000 0
300 20250214 153000 102814104000 288000 288000 288000 288000 4140
301 20250214 152900 101621784000 288500 288500 288500 288500 0
302 20250214 152800 101621784000 288500 288500 288500 288500 0
303 20250214 152700 101621784000 288500 288500 288500 288500 0
304 20250214 152600 101621784000 288500 288500 288500 288500 0
305 20250214 152500 101621784000 288500 288500 288500 288500 0
306 20250214 152400 101621784000 288500 288500 288500 288500 0
307 20250214 152300 101621784000 288500 288500 288500 288500 0
308 20250214 152200 101621784000 288500 288500 288500 288500 0
309 20250214 152100 101621784000 288500 288500 288500 288500 0
310 20250214 152000 101621784000 288500 288500 288500 288500 0
311 20250214 151900 101621784000 288500 288000 288500 287500 215
312 20250214 151800 101559839000 288000 288500 289000 287500 1695
313 20250214 151700 101071258000 289500 288500 289500 288500 359
314 20250214 151600 100967496500 288500 288500 289500 288500 472
315 20250214 151500 100831043000 288500 289000 289500 288500 348
316 20250214 151400 100730583500 289500 289500 289500 288500 129
317 20250214 151300 100693303500 288500 289000 289500 288500 336
318 20250214 151200 100596203000 289000 289500 289500 288500 581
319 20250214 151100 100428346500 289500 289000 289500 288500 394
320 20250214 151000 100314350000 289000 289500 289500 288500 343
321 20250214 150900 100215299000 289500 289000 289500 288500 133
322 20250214 150800 100176835000 289000 289000 289000 288500 126
323 20250214 150700 100140425500 289000 289000 289000 288500 513
324 20250214 150600 99992174000 289000 288000 289000 288000 392
325 20250214 150500 99879151500 288500 289000 289000 288500 430
326 20250214 150400 99755071000 289000 288500 289000 288500 402
327 20250214 150300 99639083000 288500 289000 289000 288500 158
328 20250214 150200 99593471000 288500 289000 289000 288500 219
329 20250214 150100 99530234000 289000 289000 289500 288500 541
330 20250214 150000 99373957000 289000 289500 289500 289000 171
331 20250214 145900 99324492000 289500 289500 290000 289000 467
332 20250214 145800 99189346500 289500 289500 289500 289000 219
333 20250214 145700 99125953500 289000 290000 290000 288000 2622
334 20250214 145600 98368962500 290000 290000 290000 289500 112
335 20250214 145500 98336489000 290000 289500 290000 289000 164
336 20250214 145400 98288977000 289000 289000 290000 289000 518
337 20250214 145300 98138996000 289500 289000 289500 289000 289
338 20250214 145200 98055388000 289500 289500 289500 289000 466
339 20250214 145100 97920553000 289000 289500 289500 289000 219
340 20250214 145000 97857224500 289000 289000 289500 289000 416
341 20250214 144900 97736948000 289000 289000 289500 289000 263
342 20250214 144800 97660890500 289000 289000 289500 289000 383
343 20250214 144700 97550095500 289500 289500 289500 289000 193
344 20250214 144600 97494279500 289500 289000 289500 288500 245
345 20250214 144500 97423441500 289500 289500 289500 289000 365
346 20250214 144400 97317907500 289000 289000 289500 288500 422
347 20250214 144300 97195920500 289000 289000 289500 288500 1352
348 20250214 144200 96805226000 289000 289000 289500 289000 143
349 20250214 144100 96763839500 289500 289000 289500 289000 197
350 20250214 144000 96706813500 289500 289500 289500 289000 102
351 20250214 143900 96677295500 289500 289500 289500 289000 667
352 20250214 143800 96484212000 289500 289500 289500 289000 781
353 20250214 143700 96258118000 289500 289500 289500 289000 347
354 20250214 143600 96157668500 289500 289000 289500 289000 131
355 20250214 143500 96119767000 289500 289500 289500 289000 145
356 20250214 143400 96077803500 289000 289000 289500 289000 179
357 20250214 143300 96026026500 289500 289500 289500 289000 111
358 20250214 143200 95993922500 289000 289500 289500 289000 293
359 20250214 143100 95909208000 289500 289500 289500 289000 111
360 20250214 143000 95877088500 289000 289000 289500 288500 218
361 20250214 142900 95814078000 289000 288500 289000 288000 324
362 20250214 142800 95720448000 288000 288500 289000 288000 350
363 20250214 142700 95619553000 288500 289000 289000 288000 519
364 20250214 142600 95469726000 289000 289000 289000 288500 98
365 20250214 142500 95441404500 289000 289000 289500 287500 1426
366 20250214 142400 95030109500 289000 289500 289500 289000 216
367 20250214 142300 94967596000 289500 289500 289500 289000 69
368 20250214 142200 94947623000 289500 289500 289500 289500 88
369 20250214 142100 94922147000 289500 289000 289500 289000 183
370 20250214 142000 94869237000 289000 289000 289000 288500 209
371 20250214 141900 94808842000 289000 289000 289000 288500 147
372 20250214 141800 94766361500 289000 288500 289000 288500 156
373 20250214 141700 94721295000 288500 289000 289000 288500 251
374 20250214 141600 94648757000 289000 288500 289500 288500 729
375 20250214 141500 94438366500 288500 289000 289500 288500 247
376 20250214 141400 94366968000 289000 289500 289500 288500 111
377 20250214 141300 94334885500 288500 289000 289500 288500 269
378 20250214 141200 94257126000 289000 288500 289000 288500 226
379 20250214 141100 94191855000 288500 289000 289000 288500 84
380 20250214 141000 94167583000 289000 289000 289500 288500 848
381 20250214 140900 93922509500 289500 289000 289500 289000 68
382 20250214 140800 93902829500 289000 289500 289500 288500 154
383 20250214 140700 93858302500 289500 289500 289500 289000 239
384 20250214 140600 93789201000 289500 289000 289500 289000 121
385 20250214 140500 93754178000 289000 289500 289500 289000 127
386 20250214 140400 93717427000 289000 289000 289500 288500 269
387 20250214 140300 93639653500 288500 289000 289500 288500 294
388 20250214 140200 93554726000 289000 289000 289500 288500 107
389 20250214 140100 93523781000 288500 288500 289000 288500 552
390 20250214 140000 93364381500 288500 289000 289000 288000 866
391 20250214 135900 93114461000 289000 289000 289000 288500 409
392 20250214 135800 92996274500 289000 289000 289000 288500 419
393 20250214 135700 92875227000 288500 288500 289000 288500 70
394 20250214 135600 92855017500 288500 290000 290000 288500 582
395 20250214 135500 92686807000 290000 289500 290000 289000 1782
396 20250214 135400 92170896000 289000 289500 289500 289000 256
397 20250214 135300 92096858000 289000 289500 289500 289000 125
398 20250214 135200 92060692500 289000 289000 289500 289000 149
399 20250214 135100 92017570000 289000 289000 289500 288500 169
400 20250214 135000 91968703500 289000 289500 289500 289000 375
401 20250214 134900 91860286000 289500 289000 289500 289000 111
402 20250214 134800 91828153500 289500 289000 289500 289000 104
403 20250214 134700 91798049500 289500 289500 289500 289500 148
404 20250214 134600 91755203500 289500 289500 289500 289000 136
405 20250214 134500 91715834500 289500 289000 289500 288500 1513
406 20250214 134400 91278493000 289000 289000 289000 288500 113
407 20250214 134300 91245847500 289000 289000 289000 288500 344
408 20250214 134200 91146448500 289000 288500 289000 288500 634
409 20250214 134100 90963234000 289000 288500 289000 288500 164
410 20250214 134000 90915850500 288500 288500 289000 288500 100
411 20250214 133900 90886983500 289000 289000 289000 288000 151
412 20250214 133800 90843407500 289000 289000 289000 288500 106
413 20250214 133700 90812793000 288500 289000 289000 288000 128
414 20250214 133600 90775819500 289000 288500 289000 288000 261
415 20250214 133500 90700505500 288500 289000 289000 288000 475
416 20250214 133400 90563550000 288500 289000 289500 288500 175
417 20250214 133300 90512935500 289000 288500 289500 288500 207
418 20250214 133200 90453096500 289000 289000 289000 288500 97
419 20250214 133100 90425065500 289000 289500 289500 288500 136
420 20250214 133000 90385728000 289500 289500 289500 288500 94
421 20250214 132900 90358546000 289000 288500 289000 288500 287
422 20250214 132800 90275604000 288500 288500 289000 288500 61
423 20250214 132700 90257986000 288500 289000 289500 288500 229
424 20250214 132600 90191762500 289000 289000 289500 289000 180
425 20250214 132500 90139670500 289500 289500 289500 289000 82
426 20250214 132400 90115932500 289500 289500 290000 289000 204
427 20250214 132300 90056872000 289500 289500 289500 289000 323
428 20250214 132200 89963364000 289500 289500 290000 289000 126
429 20250214 132100 89926890500 289500 289000 289500 288500 244
430 20250214 132000 89856356500 289000 289000 289000 288500 129
431 20250214 131900 89819083500 289000 289000 289000 288500 99
432 20250214 131800 89790473500 288500 288500 289000 288500 64
433 20250214 131700 89771983500 289000 288000 289000 288000 147
434 20250214 131600 89729539000 288000 288500 288500 288000 74
435 20250214 131500 89708220000 288500 288500 288500 287500 252
436 20250214 131400 89635620000 288500 287500 288500 287500 416
437 20250214 131300 89515917500 287500 287500 288000 287500 286
438 20250214 131200 89433645500 288000 288000 288500 287500 258
439 20250214 131100 89359323500 288500 288000 288500 288000 164
440 20250214 131000 89312082000 288000 288000 288500 287500 574
441 20250214 130900 89146697000 288000 289500 289500 288000 950
442 20250214 130800 88872408000 289500 289500 290000 289000 438
443 20250214 130700 88745604500 290000 289500 290500 289500 163
444 20250214 130600 88698367000 289500 290000 290500 289500 195
445 20250214 130500 88641799000 290000 290000 290500 289500 216
446 20250214 130400 88579153500 290000 291000 291000 289500 1129
447 20250214 130300 88251464500 291000 291000 291000 290500 264
448 20250214 130200 88174653500 290500 291000 291000 290500 115
449 20250214 130100 88141234500 290500 291000 291000 290500 125
450 20250214 130000 88104889000 291000 291000 291000 290500 127
451 20250214 125900 88067938500 291000 290500 291000 290500 105
452 20250214 125800 88037399500 290500 291000 291000 290500 267
453 20250214 125700 87959782500 290500 291000 291000 290500 522
454 20250214 125600 87807900000 291000 290500 291000 290500 107
455 20250214 125500 87776781000 291000 291000 291000 290500 246
456 20250214 125400 87705196000 290500 291000 291000 290500 126
457 20250214 125300 87668534000 291000 291000 291000 290000 255
458 20250214 125200 87594420500 290500 290500 291000 290000 458
459 20250214 125100 87461224500 290500 291000 291000 290500 268
460 20250214 125000 87383251500 291000 291000 291000 290000 359
461 20250214 124900 87278933500 291000 291000 291000 290000 218
462 20250214 124800 87215548000 290000 290500 291000 290000 227
463 20250214 124700 87149548000 291000 290500 291000 290000 108
464 20250214 124600 87118177000 290500 290500 290500 290500 342
465 20250214 124500 87018826000 290000 290500 290500 290000 119
466 20250214 124400 86984266000 290500 290000 290500 290000 105
467 20250214 124300 86953771500 290000 290500 290500 289500 956
468 20250214 124200 86676495000 290500 290000 290500 290000 43
469 20250214 124100 86664017500 290500 290500 290500 290000 295
470 20250214 124000 86578382500 290000 290500 290500 290000 206
471 20250214 123900 86518578500 290500 290500 290500 290000 210
472 20250214 123800 86457606000 290500 290500 290500 290000 139
473 20250214 123700 86417240500 290000 290500 290500 290000 61
474 20250214 123600 86399526000 290500 290000 290500 290000 145
475 20250214 123500 86357404500 290500 290500 290500 290000 139
476 20250214 123400 86317026000 290500 291000 291000 290000 1588
477 20250214 123300 85855792500 291000 290500 291000 290500 539
478 20250214 123200 85699158500 290500 290500 290500 290000 293
479 20250214 123100 85614069500 290500 290500 290500 290000 542
480 20250214 123000 85456641000 290000 290500 290500 290000 120
481 20250214 122900 85421803500 290500 290500 290500 290000 182
482 20250214 122800 85368949500 290500 290500 290500 290000 70
483 20250214 122700 85348627000 290000 290000 290500 290000 291
484 20250214 122600 85264145500 290000 290500 290500 290000 190
485 20250214 122500 85208969500 290500 290500 290500 290000 202
486 20250214 122400 85150303000 290500 290500 290500 290000 317
487 20250214 122300 85058222000 290000 290000 290500 290000 313
488 20250214 122200 84967308000 290000 290500 290500 290000 250
489 20250214 122100 84894751500 290500 290500 290500 290000 68
490 20250214 122000 84875008500 290500 290500 290500 290000 649
491 20250214 121900 84686517500 290500 291000 291000 290000 1045
492 20250214 121800 84382876500 291000 290000 291000 289500 4046
493 20250214 121700 83208926000 290000 289500 290000 289500 482
494 20250214 121600 83069319500 289500 290000 290000 289500 178
495 20250214 121500 83017766000 290000 289500 290000 289500 225
496 20250214 121400 82952580500 290000 289500 290000 289000 241
497 20250214 121300 82882772000 290000 290000 290000 289000 261
498 20250214 121200 82807129500 290000 289500 290000 289500 183
499 20250214 121100 82754104500 289500 289500 290000 289000 62
500 20250214 121000 82736149500 289500 290000 290000 289000 157
501 20250214 120900 82690658000 289500 289500 290000 289500 198
502 20250214 120800 82633331000 289500 289000 289500 289000 177
503 20250214 120700 82582116500 289000 290000 290000 289000 278
504 20250214 120600 82501684500 289500 289500 290000 289000 360
505 20250214 120500 82397432500 289500 290000 290000 289000 182
506 20250214 120400 82344695500 289500 290000 290000 289500 276
507 20250214 120300 82264695500 289500 289500 290000 289500 350
508 20250214 120200 82163238000 290000 289500 290000 289500 372
509 20250214 120100 82055532000 289500 289000 289500 289000 79
510 20250214 120000 82032672000 289000 289000 289500 289000 102
511 20250214 115900 82003147000 289500 289500 289500 289000 297
512 20250214 115800 81917186000 289500 290000 290000 289500 146
513 20250214 115700 81874894000 290000 290000 290000 289500 174
514 20250214 115600 81824460500 290000 289500 290000 289500 434
515 20250214 115500 81698725000 290000 289500 290000 289500 132
516 20250214 115400 81660453000 290000 289500 290000 289500 110
517 20250214 115300 81628571500 289500 289500 289500 289000 169
518 20250214 115200 81579649000 289500 289500 289500 289000 317
519 20250214 115100 81487902000 290000 290000 290000 289000 366
520 20250214 115000 81381886500 290000 290000 290000 289500 224
521 20250214 114900 81316958500 290000 290000 290000 289500 281
522 20250214 114800 81235472500 290000 289000 290000 288500 3120
523 20250214 114700 80332769000 289000 288500 289000 288500 89
524 20250214 114600 80307057500 289000 289000 289000 288500 513
525 20250214 114500 80158801500 289000 289000 289000 288500 229
526 20250214 114400 80092622500 289000 288500 289000 288500 139
527 20250214 114300 80052502000 289000 289000 289000 288500 683
528 20250214 114200 79855120000 289000 288500 289000 288000 1380
529 20250214 114100 79457156000 288500 288500 288500 288000 143
530 20250214 114000 79415913000 288500 288000 288500 288000 95
531 20250214 113900 79388525500 288000 288500 288500 288000 83
532 20250214 113800 79364589000 288500 288500 288500 288000 235
533 20250214 113700 79296811500 288000 288000 288500 287500 209
534 20250214 113600 79236619000 288000 288500 288500 287500 983
535 20250214 113500 78953482500 288500 289000 289000 288000 914
536 20250214 113400 78689758000 289000 289000 289000 288500 235
537 20250214 113300 78621901500 289000 289000 289000 288500 303
538 20250214 113200 78534395500 289000 289000 289000 288500 202
539 20250214 113100 78476063500 288500 289000 289000 288500 171
540 20250214 113000 78426650500 288500 289000 289000 288500 80
541 20250214 112900 78403539000 289000 289000 289000 288500 108
542 20250214 112800 78372337000 289000 289000 289000 288500 228
543 20250214 112700 78306455000 289000 288500 289000 288500 276
544 20250214 112600 78226792000 288500 288500 289000 288500 479
545 20250214 112500 78088567000 288500 288500 289000 288000 1182
546 20250214 112400 77747552000 288500 288500 289000 288000 1078
547 20250214 112300 77436457500 288500 288500 288500 288000 148
548 20250214 112200 77393783500 288500 288500 288500 287500 460
549 20250214 112100 77261236000 288500 288000 288500 287500 440
550 20250214 112000 77134475500 288000 287500 288000 287000 457
551 20250214 111900 77003189500 287500 287500 287500 287000 149
552 20250214 111800 76960355000 287000 287000 288000 287000 883
553 20250214 111700 76706808500 287500 287000 287500 286500 1002
554 20250214 111600 76419196000 287000 288000 288000 287000 760
555 20250214 111500 76200669000 288000 288000 288000 287500 323
556 20250214 111400 76107652500 288000 288000 288500 287500 2025
557 20250214 111300 75524326500 288000 288000 288000 287500 784
558 20250214 111200 75298617000 288000 288000 288000 287500 247
559 20250214 111100 75227496500 288000 288000 288000 287500 247
560 20250214 111000 75156425500 287500 286000 288000 286000 1453
561 20250214 110900 74739354500 286500 287000 287000 286000 796
562 20250214 110800 74511362000 286500 287000 287000 286500 797
563 20250214 110700 74282898000 286500 287000 287000 286500 545
564 20250214 110600 74126645500 286500 286500 287000 286500 223
565 20250214 110500 74062728000 286500 286000 286500 285500 303
566 20250214 110400 73975989500 286500 286500 286500 286000 235
567 20250214 110300 73908741000 286500 286000 286500 286000 317
568 20250214 110200 73818035500 286000 285500 286000 285500 248
569 20250214 110100 73747143500 285500 286500 286500 285500 515
570 20250214 110000 73599884500 286500 286000 286500 286000 631
571 20250214 105900 73419131500 286000 287000 287000 286000 239
572 20250214 105800 73350706000 286500 286500 287000 286000 394
573 20250214 105700 73237826000 286500 287000 287000 286500 347
574 20250214 105600 73138372500 287000 287000 287000 286500 270
575 20250214 105500 73060968500 287000 286500 287000 286500 500
576 20250214 105400 72917533000 286500 287000 287000 286500 393
577 20250214 105300 72804919500 287000 287500 287500 286500 523
578 20250214 105200 72654780000 288000 287500 288000 287500 237
579 20250214 105100 72586633000 287500 287000 287500 286500 340
580 20250214 105000 72489115500 286500 287500 287500 286500 692
581 20250214 104900 72290529500 287500 287500 288000 287000 518
582 20250214 104800 72141573500 287500 288500 288500 287000 1000
583 20250214 104700 71853913000 288500 289000 289000 288000 693
584 20250214 104600 71653968500 288500 288000 289000 288000 1589
585 20250214 104500 71195503500 288500 288000 288500 287500 1375
586 20250214 104400 70799500000 288000 287500 288000 286500 1073
587 20250214 104300 70491022500 287000 287500 287500 287000 156
588 20250214 104200 70446215000 287500 286500 287500 286500 133
589 20250214 104100 70408010500 286500 287000 287000 286500 95
590 20250214 104000 70380749000 287000 286000 287000 285500 784
591 20250214 103900 70156351000 286000 286000 286500 285500 1322
592 20250214 103800 69778726500 286000 287000 287000 286000 840
593 20250214 103700 69538283000 287000 286000 287000 286000 882
594 20250214 103600 69285800500 286500 286500 286500 286000 307
595 20250214 103500 69197925500 286500 286500 286500 286000 452
596 20250214 103400 69068593000 286500 286500 287000 286000 255
597 20250214 103300 68995570000 286000 285500 287000 285500 403
598 20250214 103200 68880240500 286000 288000 288000 285500 1887
599 20250214 103100 68339187500 288000 288000 288500 287500 324
600 20250214 103000 68245910000 288000 289000 289000 287500 488
601 20250214 102900 68105283000 288500 288500 288500 288000 1708
602 20250214 102800 67612655500 288500 287000 288500 287000 1125
603 20250214 102700 67289000000 287000 287000 287000 286500 111
604 20250214 102600 67257167500 287000 287000 287000 285500 796
605 20250214 102500 67029254500 287000 287500 288000 286500 1439
606 20250214 102400 66615850500 287500 288500 288500 287000 1752
607 20250214 102300 66111161000 288500 288000 288500 288000 748
608 20250214 102200 65895369000 288000 287500 288500 287000 1375
609 20250214 102100 65499736500 287500 287000 287500 287000 349
610 20250214 102000 65399486500 287500 287500 287500 287000 329
611 20250214 101900 65304970000 287500 287500 287500 286000 858
612 20250214 101800 65058871500 287500 288500 288500 286500 1555
613 20250214 101700 64611522500 288000 287500 288000 287000 2953
614 20250214 101600 63761621500 287500 286500 287500 286500 3564
615 20250214 101500 62738847000 286500 285500 287000 285500 3880
616 20250214 101400 61628301500 285500 285500 286000 285500 226
617 20250214 101300 61563712000 285500 286000 286000 285500 301
618 20250214 101200 61477710000 285500 285500 286000 285500 275
619 20250214 101100 61399101500 286000 286000 286000 285000 1072
620 20250214 101000 61092921000 285500 285500 286000 285000 1501
621 20250214 100900 60664373000 285500 284500 285500 284000 4569
622 20250214 100800 59362845000 284000 284000 284500 283500 460
623 20250214 100700 59232192000 284000 284500 284500 284000 340
624 20250214 100600 59135517000 284500 284000 284500 283500 1184
625 20250214 100500 58799325500 284000 283500 284000 283000 640
626 20250214 100400 58617852500 284000 284500 284500 283500 1638
627 20250214 100300 58152432000 284000 281000 284500 280500 5484
628 20250214 100200 56600277000 281000 281000 281500 280500 551
629 20250214 100100 56445556500 281500 281000 281500 281000 759
630 20250214 100000 56232211500 281000 281000 281500 281000 264
631 20250214 095900 56157920500 281500 282500 282500 281500 948
632 20250214 095800 55890896500 282500 282500 283000 281500 3335
633 20250214 095700 54948710500 282500 282500 282500 282000 262
634 20250214 095600 54874739500 282500 282000 282500 281500 376
635 20250214 095500 54768640000 281500 282000 282500 281000 1932
636 20250214 095400 54224981000 282500 284000 284000 282000 3773
637 20250214 095300 53155455000 283500 283000 284000 283000 3313
638 20250214 095200 52216081500 283000 283000 283000 282500 786
639 20250214 095100 51993673500 282500 283000 283000 282000 486
640 20250214 095000 51856350000 282500 284000 284000 282500 855
641 20250214 094900 51614007500 284000 283000 284000 282000 3576
642 20250214 094800 50600577500 282000 281500 283000 281500 880
643 20250214 094700 50352141500 281500 282000 282500 281500 1066
644 20250214 094600 50051542500 282000 283500 284000 281000 1835
645 20250214 094500 49533151500 283500 284500 284500 283500 864
646 20250214 094400 49288008000 284000 284000 284500 283500 402
647 20250214 094300 49173820000 284000 284000 284500 283000 945
648 20250214 094200 48905515000 284000 284000 284500 283500 738
649 20250214 094100 48695783500 284500 283500 285000 283500 1953
650 20250214 094000 48140487000 284000 283500 284000 282500 1855
651 20250214 093900 47615034500 283500 285000 285000 283500 1679
652 20250214 093800 47137868500 284500 282000 285500 282000 5014
653 20250214 093700 45711865500 282000 282500 282500 281000 1465
654 20250214 093600 45298900000 282500 282500 282500 282000 2544
655 20250214 093500 44580789500 282500 284000 284500 282500 2641
656 20250214 093400 43832725500 284000 285500 286000 284000 1855
657 20250214 093300 43304249500 285500 286500 287000 285500 2329
658 20250214 093200 42637711500 286500 285000 287000 284500 5384
659 20250214 093100 41098881500 284500 284500 285000 283500 1732
660 20250214 093000 40606483500 284500 285000 285000 283000 2258
661 20250214 092900 39965631000 284500 282500 285000 282000 7735
662 20250214 092800 37773302000 282500 282000 282500 281000 2153
663 20250214 092700 37166692500 282000 280500 282000 280500 4682
664 20250214 092600 35848449000 281000 281500 282000 280000 1661
665 20250214 092500 35381209500 282000 280000 282000 279000 4327
666 20250214 092400 34165253500 279000 278500 280500 278500 1392
667 20250214 092300 33775762000 280000 281000 281000 278500 1871
668 20250214 092200 33251727500 280500 280000 281000 279500 2139
669 20250214 092100 32652338500 280500 279500 280500 278500 6212
670 20250214 092000 30913304000 280000 278500 280000 277500 6095
671 20250214 091900 29211625500 278000 278000 278500 277500 1761
672 20250214 091800 28722118500 278000 275500 279000 274500 6802
673 20250214 091700 26836854500 274500 275500 276000 274500 2279
674 20250214 091600 26208580500 275500 277000 277000 275000 1245
675 20250214 091500 25865017000 276500 275500 276500 275000 1026
676 20250214 091400 25582009500 276000 278000 278000 275000 1877
677 20250214 091300 25062899500 277500 276500 278500 276000 4787
678 20250214 091200 23734023500 276000 274000 276500 272500 8078
679 20250214 091100 21508617000 273500 274500 275000 272500 1102
680 20250214 091000 21206974000 274000 275000 275500 273500 1225
681 20250214 090900 20870676500 275500 274500 276000 274000 4630
682 20250214 090800 19596886000 274500 272500 274500 271000 4387
683 20250214 090700 18399728500 272000 270500 274000 270500 4868
684 20250214 090600 17075636500 270000 272000 273000 270000 6744
685 20250214 090500 15246008500 272500 273000 274000 272000 4486
686 20250214 090400 14023640500 273000 274000 274000 270000 3399
687 20250214 090300 13097929500 273000 274500 276000 270500 7713
688 20250214 090200 10985674500 274000 268500 275500 268000 10224
689 20250214 090100 8191673500 270000 274000 274500 268000 10382
690 20250214 090000 5365709500 274500 265000 275000 263500 19871