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

713
226950/min/candle-20250214.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250214,205100,61307679750,42100,42100,42100,42100,15215
20250214,205000,61307679750,42100,42100,42100,42100,0
20250214,204900,61307679750,42100,42100,42100,42100,0
20250214,204800,61307679750,42100,42100,42100,42100,0
20250214,204700,61307679750,42100,42100,42100,42100,0
20250214,204600,61307679750,42100,42100,42100,42100,0
20250214,204500,61307679750,42100,42100,42100,42100,0
20250214,204400,61307679750,42100,42100,42100,42100,0
20250214,204300,61307679750,42100,42100,42100,42100,0
20250214,204200,61307679750,42100,42100,42100,42100,0
20250214,204100,61307679750,42100,42100,42100,42100,0
20250214,204000,61307679750,42100,42100,42100,42100,0
20250214,203900,61307679750,42100,42100,42100,42100,0
20250214,203800,61307679750,42100,42100,42100,42100,0
20250214,203700,61307679750,42100,42100,42100,42100,0
20250214,203600,61307679750,42100,42100,42100,42100,0
20250214,203500,61307679750,42100,42100,42100,42100,0
20250214,203400,61307679750,42100,42100,42100,42100,0
20250214,203300,61307679750,42100,42100,42100,42100,0
20250214,203200,61307679750,42100,42100,42100,42100,0
20250214,203100,61307679750,42100,42100,42100,42100,0
20250214,203000,61307679750,42100,42100,42100,42100,0
20250214,202900,61307679750,42100,42100,42100,42100,0
20250214,202800,61307679750,42100,42100,42100,42100,0
20250214,202700,61307679750,42100,42100,42100,42100,0
20250214,202600,61307679750,42100,42100,42100,42100,0
20250214,202500,61307679750,42100,42100,42100,42100,0
20250214,202400,61307679750,42100,42100,42100,42100,0
20250214,202300,61307679750,42100,42100,42100,42100,0
20250214,202200,61307679750,42100,42100,42100,42100,0
20250214,202100,61307679750,42100,42100,42100,42100,15215
20250214,202000,61307679750,42100,42100,42100,42100,0
20250214,201900,61307679750,42100,42100,42100,42100,0
20250214,201800,61307679750,42100,42100,42100,42100,0
20250214,201700,61307679750,42100,42100,42100,42100,0
20250214,201600,61307679750,42100,42100,42100,42100,0
20250214,201500,61307679750,42100,42100,42100,42100,0
20250214,201400,61307679750,42100,42100,42100,42100,0
20250214,201300,61307679750,42100,42100,42100,42100,0
20250214,201200,61307679750,42100,42100,42100,42100,0
20250214,201100,61307679750,42100,42100,42100,42100,0
20250214,201000,61307679750,42100,42100,42100,42100,0
20250214,200900,61307679750,42100,42100,42100,42100,0
20250214,200800,61307679750,42100,42100,42100,42100,0
20250214,200700,61307679750,42100,42100,42100,42100,0
20250214,200600,61307679750,42100,42100,42100,42100,0
20250214,200500,61307679750,42100,42100,42100,42100,0
20250214,200400,61307679750,42100,42100,42100,42100,0
20250214,200300,61307679750,42100,42100,42100,42100,0
20250214,200200,61307679750,42100,42100,42100,42100,0
20250214,200100,61307679750,42100,42100,42100,42100,0
20250214,200000,61307679750,42100,42100,42100,42100,0
20250214,195900,61307679750,42100,42100,42100,42100,0
20250214,195800,61307679750,42100,42100,42100,42100,0
20250214,195700,61307679750,42100,42100,42100,42100,0
20250214,195600,61307679750,42100,42100,42100,42100,0
20250214,195500,61307679750,42100,42100,42100,42100,0
20250214,195400,61307679750,42100,42100,42100,42100,0
20250214,195300,61307679750,42100,42100,42100,42100,0
20250214,195200,61307679750,42100,42100,42100,42100,0
20250214,195100,61307679750,42100,42100,42100,42100,15215
20250214,195000,61307679750,42100,42100,42100,42100,0
20250214,194900,61307679750,42100,42100,42100,42100,0
20250214,194800,61307679750,42100,42100,42100,42100,0
20250214,194700,61307679750,42100,42100,42100,42100,0
20250214,194600,61307679750,42100,42100,42100,42100,0
20250214,194500,61307679750,42100,42100,42100,42100,0
20250214,194400,61307679750,42100,42100,42100,42100,0
20250214,194300,61307679750,42100,42100,42100,42100,0
20250214,194200,61307679750,42100,42100,42100,42100,0
20250214,194100,61307679750,42100,42100,42100,42100,0
20250214,194000,61307679750,42100,42100,42100,42100,0
20250214,193900,61307679750,42100,42100,42100,42100,0
20250214,193800,61307679750,42100,42100,42100,42100,0
20250214,193700,61307679750,42100,42100,42100,42100,0
20250214,193600,61307679750,42100,42100,42100,42100,0
20250214,193500,61307679750,42100,42100,42100,42100,0
20250214,193400,61307679750,42100,42100,42100,42100,0
20250214,193300,61307679750,42100,42100,42100,42100,0
20250214,193200,61307679750,42100,42100,42100,42100,0
20250214,193100,61307679750,42100,42100,42100,42100,0
20250214,193000,61307679750,42100,42100,42100,42100,0
20250214,192900,61307679750,42100,42100,42100,42100,0
20250214,192800,61307679750,42100,42100,42100,42100,0
20250214,192700,61307679750,42100,42100,42100,42100,0
20250214,192600,61307679750,42100,42100,42100,42100,0
20250214,192500,61307679750,42100,42100,42100,42100,0
20250214,192400,61307679750,42100,42100,42100,42100,0
20250214,192300,61307679750,42100,42100,42100,42100,0
20250214,192200,61307679750,42100,42100,42100,42100,0
20250214,192100,61307679750,42100,42100,42100,42100,15215
20250214,192000,61307679750,42100,42100,42100,42100,0
20250214,191900,61307679750,42100,42100,42100,42100,0
20250214,191800,61307679750,42100,42100,42100,42100,0
20250214,191700,61307679750,42100,42100,42100,42100,0
20250214,191600,61307679750,42100,42100,42100,42100,0
20250214,191500,61307679750,42100,42100,42100,42100,0
20250214,191400,61307679750,42100,42100,42100,42100,0
20250214,191300,61307679750,42100,42100,42100,42100,0
20250214,191200,61307679750,42100,42100,42100,42100,0
20250214,191100,61307679750,42100,42100,42100,42100,0
20250214,191000,61307679750,42100,42100,42100,42100,0
20250214,190900,61307679750,42100,42100,42100,42100,0
20250214,190800,61307679750,42100,42100,42100,42100,0
20250214,190700,61307679750,42100,42100,42100,42100,0
20250214,190600,61307679750,42100,42100,42100,42100,0
20250214,190500,61307679750,42100,42100,42100,42100,0
20250214,190400,61307679750,42100,42100,42100,42100,0
20250214,190300,61307679750,42100,42100,42100,42100,0
20250214,190200,61307679750,42100,42100,42100,42100,0
20250214,190100,61307679750,42100,42100,42100,42100,0
20250214,190000,61307679750,42100,42100,42100,42100,0
20250214,185900,61307679750,42100,42100,42100,42100,0
20250214,185800,61307679750,42100,42100,42100,42100,0
20250214,185700,61307679750,42100,42100,42100,42100,0
20250214,185600,61307679750,42100,42100,42100,42100,0
20250214,185500,61307679750,42100,42100,42100,42100,0
20250214,185400,61307679750,42100,42100,42100,42100,0
20250214,185300,61307679750,42100,42100,42100,42100,0
20250214,185200,61307679750,42100,42100,42100,42100,0
20250214,185100,61307679750,42100,42100,42100,42100,15215
20250214,185000,61307679750,42100,42100,42100,42100,0
20250214,184900,61307679750,42100,42100,42100,42100,0
20250214,184800,61307679750,42100,42100,42100,42100,0
20250214,184700,61307679750,42100,42100,42100,42100,0
20250214,184600,61307679750,42100,42100,42100,42100,0
20250214,184500,61307679750,42100,42100,42100,42100,0
20250214,184400,61307679750,42100,42100,42100,42100,0
20250214,184300,61307679750,42100,42100,42100,42100,0
20250214,184200,61307679750,42100,42100,42100,42100,0
20250214,184100,61307679750,42100,42100,42100,42100,0
20250214,184000,61307679750,42100,42100,42100,42100,0
20250214,183900,61307679750,42100,42100,42100,42100,0
20250214,183800,61307679750,42100,42100,42100,42100,0
20250214,183700,61307679750,42100,42100,42100,42100,0
20250214,183600,61307679750,42100,42100,42100,42100,0
20250214,183500,61307679750,42100,42100,42100,42100,0
20250214,183400,61307679750,42100,42100,42100,42100,0
20250214,183300,61307679750,42100,42100,42100,42100,0
20250214,183200,61307679750,42100,42100,42100,42100,0
20250214,183100,61307679750,42100,42100,42100,42100,0
20250214,183000,61307679750,42100,42100,42100,42100,0
20250214,182900,61307679750,42100,42100,42100,42100,0
20250214,182800,61307679750,42100,42100,42100,42100,0
20250214,182700,61307679750,42100,42100,42100,42100,0
20250214,182600,61307679750,42100,42100,42100,42100,0
20250214,182500,61307679750,42100,42100,42100,42100,0
20250214,182400,61307679750,42100,42100,42100,42100,0
20250214,182300,61307679750,42100,42100,42100,42100,0
20250214,182200,61307679750,42100,42100,42100,42100,0
20250214,182100,61307679750,42100,42100,42100,42100,15215
20250214,182000,61307679750,42100,42100,42100,42100,0
20250214,181900,61307679750,42100,42100,42100,42100,0
20250214,181800,61307679750,42100,42100,42100,42100,0
20250214,181700,61307679750,42100,42100,42100,42100,0
20250214,181600,61307679750,42100,42100,42100,42100,0
20250214,181500,61307679750,42100,42100,42100,42100,0
20250214,181400,61307679750,42100,42100,42100,42100,0
20250214,181300,61307679750,42100,42100,42100,42100,0
20250214,181200,61307679750,42100,42100,42100,42100,0
20250214,181100,61307679750,42100,42100,42100,42100,0
20250214,181000,61307679750,42100,42100,42100,42100,0
20250214,180900,61307679750,42100,42100,42100,42100,0
20250214,180800,61307679750,42100,42100,42100,42100,0
20250214,180700,61307679750,42100,42100,42100,42100,0
20250214,180600,61307679750,42100,42100,42100,42100,0
20250214,180500,61307679750,42100,42100,42100,42100,0
20250214,180400,61307679750,42100,42100,42100,42100,0
20250214,180300,61307679750,42100,42100,42100,42100,0
20250214,180200,61307679750,42100,42100,42100,42100,0
20250214,180100,61307679750,42100,42100,42100,42100,0
20250214,180000,61307679750,42100,42100,42100,42100,0
20250214,175900,61307679750,42100,42100,42100,42100,0
20250214,175800,61307679750,42100,42100,42100,42100,0
20250214,175700,61307679750,42100,42100,42100,42100,0
20250214,175600,61307679750,42100,42100,42100,42100,0
20250214,175500,61307679750,42100,42100,42100,42100,0
20250214,175400,61307679750,42100,42100,42100,42100,0
20250214,175300,61307679750,42100,42100,42100,42100,0
20250214,175200,61307679750,42100,42100,42100,42100,0
20250214,175100,61307679750,42100,42100,42100,42100,15215
20250214,175000,61307679750,42100,42100,42100,42100,0
20250214,174900,61307679750,42100,42100,42100,42100,0
20250214,174800,61307679750,42100,42100,42100,42100,0
20250214,174700,61307679750,42100,42100,42100,42100,0
20250214,174600,61307679750,42100,42100,42100,42100,0
20250214,174500,61307679750,42100,42100,42100,42100,0
20250214,174400,61307679750,42100,42100,42100,42100,0
20250214,174300,61307679750,42100,42100,42100,42100,0
20250214,174200,61307679750,42100,42100,42100,42100,0
20250214,174100,61307679750,42100,42100,42100,42100,0
20250214,174000,61307679750,42100,42100,42100,42100,0
20250214,173900,61307679750,42100,42100,42100,42100,0
20250214,173800,61307679750,42100,42100,42100,42100,0
20250214,173700,61307679750,42100,42100,42100,42100,0
20250214,173600,61307679750,42100,42100,42100,42100,0
20250214,173500,61307679750,42100,42100,42100,42100,0
20250214,173400,61307679750,42100,42100,42100,42100,0
20250214,173300,61307679750,42100,42100,42100,42100,0
20250214,173200,61307679750,42100,42100,42100,42100,0
20250214,173100,61307679750,42100,42100,42100,42100,0
20250214,173000,61307679750,42100,42100,42100,42100,0
20250214,172900,61307679750,42100,42100,42100,42100,0
20250214,172800,61307679750,42100,42100,42100,42100,0
20250214,172700,61307679750,42100,42100,42100,42100,0
20250214,172600,61307679750,42100,42100,42100,42100,0
20250214,172500,61307679750,42100,42100,42100,42100,0
20250214,172400,61307679750,42100,42100,42100,42100,0
20250214,172300,61307679750,42100,42100,42100,42100,0
20250214,172200,61307679750,42100,42100,42100,42100,0
20250214,172100,61307679750,42100,42100,42100,42100,15215
20250214,172000,61307679750,42100,42100,42100,42100,0
20250214,171900,61307679750,42100,42100,42100,42100,0
20250214,171800,61307679750,42100,42100,42100,42100,0
20250214,171700,61307679750,42100,42100,42100,42100,0
20250214,171600,61307679750,42100,42100,42100,42100,0
20250214,171500,61307679750,42100,42100,42100,42100,0
20250214,171400,61307679750,42100,42100,42100,42100,0
20250214,171300,61307679750,42100,42100,42100,42100,0
20250214,171200,61307679750,42100,42100,42100,42100,0
20250214,171100,61307679750,42100,42100,42100,42100,0
20250214,171000,61307679750,42100,42100,42100,42100,0
20250214,170900,61307679750,42100,42100,42100,42100,0
20250214,170800,61307679750,42100,42100,42100,42100,0
20250214,170700,61307679750,42100,42100,42100,42100,0
20250214,170600,61307679750,42100,42100,42100,42100,0
20250214,170500,61307679750,42100,42100,42100,42100,0
20250214,170400,61307679750,42100,42100,42100,42100,0
20250214,170300,61307679750,42100,42100,42100,42100,0
20250214,170200,61307679750,42100,42100,42100,42100,0
20250214,170100,61307679750,42100,42100,42100,42100,0
20250214,170000,61307679750,42100,42100,42100,42100,0
20250214,165900,61307679750,42100,42100,42100,42100,0
20250214,165800,61307679750,42100,42100,42100,42100,0
20250214,165700,61307679750,42100,42100,42100,42100,0
20250214,165600,61307679750,42100,42100,42100,42100,0
20250214,165500,61307679750,42100,42100,42100,42100,0
20250214,165400,61307679750,42100,42100,42100,42100,0
20250214,165300,61307679750,42100,42100,42100,42100,0
20250214,165200,61307679750,42100,42100,42100,42100,0
20250214,165100,61307679750,42100,42100,42100,42100,15215
20250214,165000,61307679750,42100,42100,42100,42100,0
20250214,164900,61307679750,42100,42100,42100,42100,0
20250214,164800,61307679750,42100,42100,42100,42100,0
20250214,164700,61307679750,42100,42100,42100,42100,0
20250214,164600,61307679750,42100,42100,42100,42100,0
20250214,164500,61307679750,42100,42100,42100,42100,0
20250214,164400,61307679750,42100,42100,42100,42100,0
20250214,164300,61307679750,42100,42100,42100,42100,0
20250214,164200,61307679750,42100,42100,42100,42100,0
20250214,164100,61307679750,42100,42100,42100,42100,0
20250214,164000,61307679750,42100,42100,42100,42100,0
20250214,163900,61307679750,42100,42100,42100,42100,0
20250214,163800,61307679750,42100,42100,42100,42100,0
20250214,163700,61307679750,42100,42100,42100,42100,0
20250214,163600,61307679750,42100,42100,42100,42100,0
20250214,163500,61307679750,42100,42100,42100,42100,0
20250214,163400,61307679750,42100,42100,42100,42100,0
20250214,163300,61307679750,42100,42100,42100,42100,0
20250214,163200,61307679750,42100,42100,42100,42100,0
20250214,163100,61307679750,42100,42100,42100,42100,0
20250214,163000,61307679750,42100,42100,42100,42100,0
20250214,162900,61307679750,42100,42100,42100,42100,0
20250214,162800,61307679750,42100,42100,42100,42100,0
20250214,162700,61307679750,42100,42100,42100,42100,0
20250214,162600,61307679750,42100,42100,42100,42100,0
20250214,162500,61307679750,42100,42100,42100,42100,0
20250214,162400,61307679750,42100,42100,42100,42100,0
20250214,162300,61307679750,42100,42100,42100,42100,0
20250214,162200,61307679750,42100,42100,42100,42100,0
20250214,162100,61307679750,42100,42100,42100,42100,15215
20250214,162000,61307679750,42100,42100,42100,42100,0
20250214,161900,61307679750,42100,42100,42100,42100,0
20250214,161800,61307679750,42100,42100,42100,42100,0
20250214,161700,61307679750,42100,42100,42100,42100,0
20250214,161600,61307679750,42100,42100,42100,42100,0
20250214,161500,61307679750,42100,42100,42100,42100,0
20250214,161400,61307679750,42100,42100,42100,42100,0
20250214,161300,61307679750,42100,42100,42100,42100,0
20250214,161200,61307679750,42100,42100,42100,42100,0
20250214,161100,61307679750,42100,42100,42100,42100,0
20250214,161000,61307679750,42100,42100,42100,42100,0
20250214,160900,61307679750,42100,42100,42100,42100,0
20250214,160800,61307679750,42100,42100,42100,42100,0
20250214,160700,61307679750,42100,42100,42100,42100,0
20250214,160600,61307679750,42100,42100,42100,42100,0
20250214,160500,61307679750,42100,42100,42100,42100,0
20250214,160400,61307679750,42100,42100,42100,42100,0
20250214,160300,61307679750,42100,42100,42100,42100,0
20250214,160200,61307679750,42100,42100,42100,42100,0
20250214,160100,61307679750,42100,42100,42100,42100,0
20250214,160000,61307679750,42100,42100,42100,42100,0
20250214,155900,61307679750,42100,42100,42100,42100,0
20250214,155800,61307679750,42100,42100,42100,42100,0
20250214,155700,61307679750,42100,42100,42100,42100,0
20250214,155600,61307679750,42100,42100,42100,42100,0
20250214,155500,61307679750,42100,42100,42100,42100,0
20250214,155400,61307679750,42100,42100,42100,42100,0
20250214,155300,61307679750,42100,42100,42100,42100,0
20250214,155200,61307679750,42100,42100,42100,42100,0
20250214,155100,61307679750,42100,42100,42100,42100,15215
20250214,155000,61307679750,42100,42100,42100,42100,0
20250214,154900,61307679750,42100,42100,42100,42100,0
20250214,154800,61307679750,42100,42100,42100,42100,0
20250214,154700,61307679750,42100,42100,42100,42100,0
20250214,154600,61307679750,42100,42100,42100,42100,0
20250214,154500,61307679750,42100,42100,42100,42100,0
20250214,154400,61307679750,42100,42100,42100,42100,0
20250214,154300,61307679750,42100,42100,42100,42100,0
20250214,154200,61307679750,42100,42100,42100,42100,0
20250214,154100,61307679750,42100,42100,42100,42100,0
20250214,154000,61307679750,42100,42100,42100,42100,0
20250214,153900,61307679750,42100,42100,42100,42100,0
20250214,153800,61307679750,42100,42100,42100,42100,0
20250214,153700,61307679750,42100,42100,42100,42100,0
20250214,153600,61307679750,42100,42100,42100,42100,0
20250214,153500,61307679750,42100,42100,42100,42100,0
20250214,153400,61307679750,42100,42100,42100,42100,0
20250214,153300,61307679750,42100,42100,42100,42100,0
20250214,153200,61307679750,42100,42100,42100,42100,0
20250214,153100,61307679750,42100,42100,42100,42100,0
20250214,153000,61307679750,42100,42100,42100,42100,15215
20250214,152900,60667128250,41750,41750,41750,41750,0
20250214,152800,60667128250,41750,41750,41750,41750,0
20250214,152700,60667128250,41750,41750,41750,41750,0
20250214,152600,60667128250,41750,41750,41750,41750,0
20250214,152500,60667128250,41750,41750,41750,41750,0
20250214,152400,60667128250,41750,41750,41750,41750,0
20250214,152300,60667128250,41750,41750,41750,41750,0
20250214,152200,60667128250,41750,41750,41750,41750,0
20250214,152100,60667128250,41750,41750,41750,41750,0
20250214,152000,60667128250,41750,41750,41750,41750,0
20250214,151900,60667128250,41750,42700,42750,41750,13643
20250214,151800,60092488800,42700,42700,43150,42700,8826
20250214,151700,59713129900,42600,42700,43000,42550,12711
20250214,151600,59169174350,42750,42600,42750,42400,5329
20250214,151500,58942220100,42500,42350,42600,42300,8800
20250214,151400,58568621550,42350,41950,42350,41950,5547
20250214,151300,58334810850,42000,41900,42000,41800,13548
20250214,151200,57766166150,41900,41900,41950,41850,2084
20250214,151100,57678857050,41900,41750,41900,41750,5726
20250214,151000,57439307800,41800,41700,41800,41600,3469
20250214,150900,57294552650,41700,41750,41800,41700,3715
20250214,150800,57139431600,41800,41750,41900,41700,8396
20250214,150700,56788277950,41750,41450,41800,41450,7294
20250214,150600,56484491300,41500,41050,41500,41050,6763
20250214,150500,56205332000,41000,40900,41100,40800,4291
20250214,150400,56029504300,40900,40800,40950,40700,3690
20250214,150300,55878822300,40700,40900,41000,40550,13803
20250214,150200,55315699350,40900,41100,41150,40900,8402
20250214,150100,54971420050,41150,41200,41350,41000,5262
20250214,150000,54754960000,41200,41450,41500,41150,6215
20250214,145900,54497525150,41400,41100,41450,41100,13964
20250214,145800,53920290900,41100,41050,41150,41000,1378
20250214,145700,53863667400,41050,41000,41050,41000,2205
20250214,145600,53773215550,41050,41200,41200,41000,2862
20250214,145500,53655500050,41150,40900,41300,40900,2981
20250214,145400,53532817550,40900,41250,41250,40900,4026
20250214,145300,53367545150,41250,41250,41300,41200,1070
20250214,145200,53323407600,41300,41150,41350,41050,1931
20250214,145100,53243830300,41150,41050,41250,41000,7529
20250214,145000,52934682200,41050,41300,41300,41050,5699
20250214,144900,52700008400,41300,41300,41350,41300,4651
20250214,144800,52507793000,41350,41300,41350,41250,1455
20250214,144700,52447710200,41250,41200,41350,41200,3038
20250214,144600,52322306150,41250,41250,41350,41150,6201
20250214,144500,52066418450,41300,41200,41300,41050,6333
20250214,144400,51805677150,41200,41100,41200,41050,2888
20250214,144300,51686980400,41100,40900,41100,40900,4739
20250214,144200,51492870150,40950,40950,41100,40850,13426
20250214,144100,50942884100,40950,41100,41100,40500,31001
20250214,144000,49675133300,41100,41300,41400,41100,6801
20250214,143900,49394791750,41300,41350,41400,41250,3231
20250214,143800,49261324600,41350,41400,41400,41350,422
20250214,143700,49243868000,41350,41350,41400,41250,5888
20250214,143600,49000675150,41350,41350,41400,41300,1306
20250214,143500,48946691200,41300,41400,41450,41300,2156
20250214,143400,48857531900,41400,41350,41450,41300,2769
20250214,143300,48742922650,41350,41400,41400,41350,2125
20250214,143200,48655011550,41400,41350,41450,41300,1424
20250214,143100,48596057350,41300,41300,41350,41200,2487
20250214,143000,48493442950,41350,41150,41500,41150,2230
20250214,142900,48401409850,41150,41500,41600,41100,18394
20250214,142800,47641761650,41450,41400,41500,41350,2851
20250214,142700,47523806850,41400,41500,41500,41350,8321
20250214,142600,47179105200,41500,41550,41700,41500,2091
20250214,142500,47092198450,41550,41600,41800,41450,15201
20250214,142400,46459288650,41650,41700,41700,41500,5894
20250214,142300,46214386650,41750,41700,41800,41600,2198
20250214,142200,46122876700,41700,41700,41850,41700,5579
20250214,142100,45890104800,41700,41800,41900,41700,1290
20250214,142000,45836248700,41750,42000,42000,41700,6003
20250214,141900,45585241400,41950,41950,42000,41900,453
20250214,141800,45566237000,41950,41950,42000,41950,747
20250214,141700,45534899150,41950,41950,42000,41950,198
20250214,141600,45526589250,42000,41850,42000,41850,1647
20250214,141500,45457506700,41800,41800,41850,41750,958
20250214,141400,45417438400,41750,41850,41900,41750,2160
20250214,141300,45327166600,41800,41850,41900,41800,996
20250214,141200,45285493750,41900,41900,41950,41850,515
20250214,141100,45263916600,41850,41900,41950,41850,943
20250214,141000,45224437150,41950,41900,42000,41800,848
20250214,140900,45188924250,41950,42000,42050,41900,3398
20250214,140800,45046349700,42000,42000,42000,41950,604
20250214,140700,45020993200,41950,41800,42200,41750,1527
20250214,140600,44957031650,41800,41850,41900,41750,1822
20250214,140500,44880878000,41800,41950,41950,41700,7433
20250214,140400,44569961200,41950,42200,42200,41950,5218
20250214,140300,44350769350,42250,42050,42250,42000,1217
20250214,140200,44299581400,42050,42000,42100,42000,1178
20250214,140100,44250071700,42050,42100,42150,42000,2395
20250214,140000,44149384600,42200,42200,42200,42050,5758
20250214,135900,43906956800,42200,42300,42300,42150,829
20250214,135800,43871952700,42350,42350,42350,42100,6363
20250214,135700,43603257600,42350,42550,42550,42300,4410
20250214,135600,43416207000,42550,42650,42650,42550,857
20250214,135500,43379703400,42600,42600,42600,42550,1059
20250214,135400,43334600200,42600,42600,42650,42550,1155
20250214,135300,43285403350,42600,42550,42650,42500,198
20250214,135200,43276972350,42500,42550,42550,42500,994
20250214,135100,43234684900,42550,42650,42700,42500,713
20250214,135000,43204323100,42700,42800,42800,42650,1151
20250214,134900,43155151650,42800,42750,42800,42750,1354
20250214,134800,43097266600,42850,42800,42900,42750,1022
20250214,134700,43053509550,42800,42700,42800,42700,1014
20250214,134600,43010182000,42700,42500,42750,42500,599
20250214,134500,42984633400,42500,42400,42550,42400,775
20250214,134400,42951770300,42350,42500,42500,42350,3153
20250214,134300,42818085700,42500,42450,42550,42450,283
20250214,134200,42806058300,42550,42450,42550,42400,758
20250214,134100,42773881550,42450,42500,42650,42450,973
20250214,134000,42732541700,42500,42350,42800,42350,830
20250214,133900,42697254750,42350,42600,42600,42350,2191
20250214,133800,42604256900,42600,42600,42650,42450,1356
20250214,133700,42546623250,42500,42550,42700,42400,1815
20250214,133600,42469432000,42550,42600,42750,42500,3822
20250214,133500,42306748050,42600,42750,42800,42450,3044
20250214,133400,42177086350,42750,42800,42850,42650,996
20250214,133300,42134525000,42800,42700,42800,42650,594
20250214,133200,42109153050,42700,42700,42800,42650,1571
20250214,133100,42042069550,42700,42900,43000,42700,922
20250214,133000,42002606650,43000,43000,43000,42650,4862
20250214,132900,41794784350,43050,43000,43100,42750,728
20250214,132800,41763499400,43100,43200,43350,42750,5449
20250214,132700,41528673050,43200,43300,43300,43150,1227
20250214,132600,41475644800,43300,43200,43350,43200,1816
20250214,132500,41397107700,43200,43150,43350,43100,4471
20250214,132400,41203814400,43150,43050,43200,43050,868
20250214,132300,41166390800,43050,43200,43200,43000,1201
20250214,132200,41114636400,43150,43150,43250,43150,2043
20250214,132100,41026372800,43200,43150,43200,43050,1569
20250214,132000,40958684100,43150,43150,43200,43100,948
20250214,131900,40917780850,43150,43100,43200,43050,970
20250214,131800,40875958350,43100,42850,43150,42850,995
20250214,131700,40833214500,42900,42950,42950,42850,995
20250214,131600,40790530800,42950,42800,43050,42800,551
20250214,131500,40766858350,42800,42900,42900,42750,852
20250214,131400,40730401450,42850,42850,42950,42750,2322
20250214,131300,40630983200,42900,43050,43050,42800,1210
20250214,131200,40579113000,42900,42850,43050,42850,513
20250214,131100,40557074250,42800,43000,43000,42800,849
20250214,131000,40520660850,42900,42850,43150,42800,2297
20250214,130900,40421938250,42900,42800,42900,42750,162
20250214,130800,40415004800,42850,42850,42900,42750,1082
20250214,130700,40368714000,42900,43150,43200,42800,2477
20250214,130600,40262201800,43150,43100,43200,43050,2053
20250214,130500,40173643550,43100,43600,43700,43050,5780
20250214,130400,39923063600,43600,43450,43800,43450,12052
20250214,130300,39397487600,43450,43300,43450,43250,6759
20250214,130200,39104381350,43250,42950,43300,42800,7888
20250214,130100,38765240950,42950,42900,43000,42900,7493
20250214,130000,38443345900,42900,42800,42950,42700,3845
20250214,125900,38278500150,42950,42500,42950,42500,4989
20250214,125800,38065147050,42550,42500,42550,42450,789
20250214,125700,38031610450,42500,42600,42600,42450,1052
20250214,125600,37986844250,42500,42300,42600,42300,882
20250214,125500,37949344100,42450,42600,42600,42200,3645
20250214,125400,37795061800,42600,42450,42600,42450,805
20250214,125300,37760789700,42450,42400,42500,42400,341
20250214,125200,37746307850,42350,42600,42650,42350,2172
20250214,125100,37653838850,42600,42500,42750,42500,5972
20250214,125000,37399109150,42400,42400,42500,42400,657
20250214,124900,37371214850,42450,42350,42450,42300,837
20250214,124800,37335766600,42350,42350,42400,42300,458
20250214,124700,37316378150,42350,42350,42450,42350,376
20250214,124600,37300449750,42350,42400,42450,42350,691
20250214,124500,37271158250,42350,42350,42400,42300,756
20250214,124400,37239119850,42350,42350,42350,42300,452
20250214,124300,37219990100,42400,42350,42400,42350,311
20250214,124200,37206807300,42300,42400,42400,42300,1048
20250214,124100,37162434300,42450,42500,42500,42400,389
20250214,124000,37145922300,42500,42300,42500,42100,1229
20250214,123900,37093847850,42300,42050,42500,42000,794
20250214,123800,37060313000,42000,42150,42200,42000,1683
20250214,123700,36989487000,42200,42550,42550,42100,2543
20250214,123600,36881892050,42550,42550,42600,42450,1462
20250214,123500,36819684550,42500,42450,42600,42400,1423
20250214,123400,36759179450,42450,42450,42500,42350,1253
20250214,123300,36706015000,42500,42500,42550,42250,837
20250214,123200,36670491150,42500,42400,42550,42350,4630
20250214,123100,36473958500,42400,42200,42400,42200,873
20250214,123000,36436984800,42250,42000,42250,42000,1840
20250214,122900,36359448650,42050,42050,42050,42000,636
20250214,122800,36332709150,42050,42150,42150,42050,206
20250214,122700,36324038800,42150,42150,42200,42100,821
20250214,122600,36289460250,42150,42150,42150,42100,119
20250214,122500,36284444600,42050,42150,42200,42050,1039
20250214,122400,36240701650,42200,42150,42200,42100,211
20250214,122300,36231807300,42150,42250,42300,42100,1243
20250214,122200,36179409650,42250,42250,42350,42150,2104
20250214,122100,36090446400,42300,42000,42400,42000,6946
20250214,122000,35797552250,42000,41900,42000,41850,7634
20250214,121900,35477083450,41900,41800,41900,41750,332
20250214,121800,35463192300,41800,41800,41850,41750,490
20250214,121700,35442715650,41800,41800,41800,41750,622
20250214,121600,35416716100,41800,41750,41800,41750,196
20250214,121500,35408529450,41750,41700,41750,41700,314
20250214,121400,35395430250,41650,41700,41700,41650,697
20250214,121300,35366393900,41700,41800,41800,41700,594
20250214,121200,35341603750,41700,41650,41700,41650,725
20250214,121100,35311399700,41650,41700,41750,41600,973
20250214,121000,35270841900,41700,41650,41750,41650,731
20250214,120900,35240390500,41650,41750,41800,41650,1043
20250214,120800,35196927250,41800,41850,41850,41800,783
20250214,120700,35164189650,41800,41800,41850,41750,1806
20250214,120600,35088654100,41800,41800,41800,41700,596
20250214,120500,35063769450,41800,41650,41800,41600,1323
20250214,120400,35008623850,41650,41600,41650,41550,1000
20250214,120300,34966991300,41550,41500,41650,41450,2127
20250214,120200,34878641250,41500,41550,41550,41450,1630
20250214,120100,34810993700,41500,41550,41550,41500,897
20250214,120000,34773760450,41550,41550,41600,41500,2203
20250214,115900,34682236950,41550,41500,41550,41500,758
20250214,115800,34650756000,41600,41550,41600,41500,1829
20250214,115700,34574783400,41550,41650,41700,41550,5525
20250214,115600,34344997600,41650,41650,41700,41600,928
20250214,115500,34306346700,41650,41700,41700,41600,2597
20250214,115400,34198163900,41750,41600,41750,41600,938
20250214,115300,34159117500,41600,41750,41750,41600,3870
20250214,115200,33997832500,41750,41800,41900,41750,2705
20250214,115100,33884830800,41800,41800,41900,41800,681
20250214,115000,33856345950,41800,41850,41850,41800,633
20250214,114900,33829867400,41850,41750,41850,41750,607
20250214,114800,33804480300,41750,41800,41850,41750,1372
20250214,114700,33747156550,41800,41800,41850,41750,214
20250214,114600,33738212150,41800,41750,41800,41750,508
20250214,114500,33716981150,41750,41800,41850,41750,870
20250214,114400,33680625750,41800,41800,41850,41800,681
20250214,114300,33652159100,41800,41750,41850,41750,510
20250214,114200,33630850950,41800,41750,41800,41750,566
20250214,114100,33607200900,41750,41700,41750,41700,1297
20250214,114000,33553105800,41750,41750,41750,41700,876
20250214,113900,33516547750,41750,41700,41750,41650,1502
20250214,113800,33453905350,41700,41800,41800,41700,2014
20250214,113700,33369881650,41750,41800,41800,41750,1011
20250214,113600,33327666950,41750,41900,41950,41750,1605
20250214,113500,33260515500,41900,41850,42000,41850,468
20250214,113400,33240908200,41850,41800,41950,41800,1250
20250214,113300,33188549600,41800,41750,41850,41750,1269
20250214,113200,33135505900,41800,41800,41800,41700,2775
20250214,113100,33019689600,41800,41950,41950,41800,6265
20250214,113000,32757498000,41950,42000,42050,41950,897
20250214,112900,32719823300,42050,42000,42050,42000,691
20250214,112800,32690780000,41950,42050,42100,41950,1552
20250214,112700,32625635700,41950,42050,42100,41900,1725
20250214,112600,32553257300,42050,41950,42100,41900,2094
20250214,112500,32465397350,42000,42100,42150,41950,5107
20250214,112400,32250743350,42150,42150,42150,42100,262
20250214,112300,32239710750,42150,42150,42200,42100,486
20250214,112200,32219248150,42100,42200,42200,42050,2104
20250214,112100,32130646800,42150,42150,42200,42150,701
20250214,112000,32101099350,42150,42200,42200,42150,862
20250214,111900,32064746700,42200,42200,42200,42150,840
20250214,111800,32029298950,42250,42300,42300,42200,1102
20250214,111700,31982793500,42200,42200,42400,42200,293
20250214,111600,31970407000,42400,42200,42400,42150,1136
20250214,111500,31922398300,42200,42200,42250,42200,615
20250214,111400,31896440900,42200,42200,42250,42200,355
20250214,111300,31881459200,42200,42300,42300,42200,691
20250214,111200,31852263550,42300,42350,42400,42300,608
20250214,111100,31826535100,42400,42400,42400,42350,607
20250214,111000,31800809000,42350,42400,42450,42300,1132
20250214,110900,31752858950,42400,42550,42550,42400,1816
20250214,110800,31675805150,42550,42550,42600,42450,441
20250214,110700,31657066200,42550,42500,42650,42450,1300
20250214,110600,31601701000,42450,42650,42650,42450,1511
20250214,110500,31537376000,42650,42700,42750,42600,1242
20250214,110400,31484377250,42700,42500,42700,42450,3481
20250214,110300,31336234650,42500,42450,42500,42400,2489
20250214,110200,31230479400,42450,42400,42500,42350,1858
20250214,110100,31151637100,42400,42400,42400,42350,615
20250214,110000,31125564200,42400,42450,42450,42300,2064
20250214,105900,31038133200,42400,42350,42400,42300,638
20250214,105800,31011114150,42350,42250,42350,42250,1171
20250214,105700,30961572650,42200,42200,42200,42150,300
20250214,105600,30948921200,42200,42350,42350,42200,1371
20250214,105500,30891025000,42350,42350,42350,42300,318
20250214,105400,30877563750,42350,42450,42500,42350,391
20250214,105300,30860965900,42500,42300,42500,42150,5146
20250214,105200,30642846800,42300,42150,42300,42150,2305
20250214,105100,30545654550,42150,42600,42600,42100,3133
20250214,105000,30413197300,42550,42700,42750,42550,1862
20250214,104900,30333841550,42750,42550,42750,42500,5644
20250214,104800,30093099600,42500,42600,42650,42500,2481
20250214,104700,29987442850,42650,42350,42650,42300,4471
20250214,104600,29797435650,42350,42300,42350,42250,481
20250214,104500,29777082200,42250,42250,42300,42150,1271
20250214,104400,29723402200,42250,42200,42250,42200,186
20250214,104300,29715552300,42250,42250,42300,42100,993
20250214,104200,29673658300,42250,42150,42250,42100,853
20250214,104100,29637663850,42150,42200,42200,42100,261
20250214,104000,29626663100,42100,42200,42200,42050,702
20250214,103900,29597086700,42050,42050,42200,42050,989
20250214,103800,29555457600,42000,41850,42050,41850,620
20250214,103700,29529456700,41900,42050,42050,41750,2698
20250214,103600,29416669400,42050,41750,42150,41750,887
20250214,103500,29379547550,41750,42100,42100,41750,2644
20250214,103400,29268768250,42050,42200,42200,42050,1346
20250214,103300,29212068700,42200,42300,42350,42150,1512
20250214,103200,29148235200,42350,42350,42450,42200,3621
20250214,103100,28994937650,42300,42250,42400,42200,2516
20250214,103000,28888470400,42250,42150,42400,42150,5238
20250214,102900,28667032000,42150,41950,42150,41850,15640
20250214,102800,28010162300,41950,41750,42000,41700,1295
20250214,102700,27955992600,41700,41850,41950,41700,3399
20250214,102600,27813821150,41850,41700,41900,41700,1581
20250214,102500,27747680850,41700,41700,41750,41600,1081
20250214,102400,27702644400,41700,41850,42000,41600,3297
20250214,102300,27564716550,41900,41400,41900,41350,2343
20250214,102200,27467295550,41550,41450,41600,41300,7551
20250214,102100,27154139950,41450,41300,41500,41300,1585
20250214,102000,27088574750,41300,41600,41600,41250,4582
20250214,101900,26898769600,41550,41800,41800,41450,3235
20250214,101800,26764186500,41800,41400,41800,41400,10515
20250214,101700,26327267150,41400,41000,41450,40900,13310
20250214,101600,25780128900,41100,41400,41450,41000,34077
20250214,101500,24379245400,41400,41600,41800,41400,15830
20250214,101400,23721449750,41600,42100,42100,41550,28187
20250214,101300,22541086550,42100,42150,42150,42050,3366
20250214,101200,22399456600,42150,42200,42200,42100,1272
20250214,101100,22345857700,42150,42250,42350,42100,4049
20250214,101000,22175025850,42250,42200,42250,42100,2828
20250214,100900,22055761750,42200,42100,42200,42050,2149
20250214,100800,21965201650,42050,42150,42200,42050,7388
20250214,100700,21654084750,42200,42000,42250,42000,24035
20250214,100600,20643435000,42000,42050,42050,42000,3760
20250214,100500,20485456050,42000,41800,42050,41750,11545
20250214,100400,20001012750,41850,42100,42150,41800,36985
20250214,100300,18449192700,42150,42100,42250,42050,11343
20250214,100200,17971611200,42150,42350,42400,42100,14272
20250214,100100,17368432650,42400,42500,42550,42300,9135
20250214,100000,16980943350,42450,42500,42550,42450,2702
20250214,095900,16866091000,42500,42600,42650,42450,4451
20250214,095800,16676658000,42600,42650,42700,42450,3938
20250214,095700,16509090650,42600,42350,42750,42300,7014
20250214,095600,16211283450,42350,42600,42650,42350,16923
20250214,095500,15491577150,42550,42850,42850,42550,10397
20250214,095400,15047998000,42850,43000,43050,42800,3119
20250214,095300,14914182100,43000,42950,43200,42950,1250
20250214,095200,14860399400,42950,42950,43000,42800,4400
20250214,095100,14671728250,42900,43200,43200,42850,11299
20250214,095000,14185734800,43200,43200,43200,43100,2248
20250214,094900,14088729800,43150,43300,43350,43150,2581
20250214,094800,13977144100,43300,43300,43400,43250,1781
20250214,094700,13899993650,43300,43350,43400,43150,4160
20250214,094600,13720181300,43450,43700,43700,43350,3541
20250214,094500,13565700450,43650,44050,44050,43650,1727
20250214,094400,13490055600,44050,44000,44100,43900,1994
20250214,094300,13402296650,44000,44100,44100,44000,3016
20250214,094200,13269458800,44050,43900,44100,43800,3835
20250214,094100,13100889600,43950,43950,44050,43900,3144
20250214,094000,12962588100,44000,43850,44000,43650,4666
20250214,093900,12758048450,43900,43300,43900,43300,3798
20250214,093800,12592088000,43450,43250,43500,43150,2650
20250214,093700,12477508100,43250,43100,43300,43050,1431
20250214,093600,12415748100,43050,43100,43100,43000,4202
20250214,093500,12234907100,43050,43300,43300,43050,1838
20250214,093400,12155591400,43250,43350,43400,43200,2346
20250214,093300,12054024650,43350,43400,43550,43350,1186
20250214,093200,12002546750,43350,43550,43550,43300,5653
20250214,093100,11756577700,43500,43400,43600,43150,2418
20250214,093000,11651629850,43450,43300,43950,43100,4818
20250214,092900,11442284700,43350,43050,43400,43000,3380
20250214,092800,11296535700,43050,43150,43300,43000,6784
20250214,092700,11004448250,43100,43200,43200,43100,2093
20250214,092600,10914157450,43200,43150,43300,43100,3001
20250214,092500,10784675650,43150,43200,43200,43050,3850
20250214,092400,10618769150,43200,43250,43350,43100,7088
20250214,092300,10312815600,43250,43300,43450,43200,4714
20250214,092200,10108708250,43300,43200,43350,43100,4356
20250214,092100,9920581400,43250,43700,43750,43200,6652
20250214,092000,9631405950,43750,44050,44150,43650,5716
20250214,091900,9380798850,44150,44000,44150,43800,1685
20250214,091800,9306685650,44000,44050,44200,43700,4943
20250214,091700,9089715200,44050,44400,44550,43900,15334
20250214,091600,8410734350,44400,43850,44400,43850,10892
20250214,091500,7930343000,43800,43250,43800,43200,4570
20250214,091400,7731175350,43250,43300,43550,43200,3756
20250214,091300,7568123050,43300,43350,43450,43250,1909
20250214,091200,7485450200,43250,43350,43450,43050,7211
20250214,091100,7173601900,43450,43300,43500,43300,2949
20250214,091000,7045667550,43500,43250,43900,43250,10161
20250214,090900,6602281800,43300,43200,43300,43050,5143
20250214,090800,6380080600,43200,43000,43300,42900,5022
20250214,090700,6163804650,43000,43000,43250,42750,8056
20250214,090600,5817781850,43200,42400,43350,42250,12295
20250214,090500,5291400850,42650,42650,42800,42250,23970
20250214,090400,4273158650,42650,43050,43050,42500,18750
20250214,090300,3473330000,43150,43550,43550,43000,10265
20250214,090200,3029871800,43400,43400,44100,43200,15173
20250214,090100,2366702200,43150,43350,43600,42650,27971
20250214,090000,1163576600,43350,43500,43700,43050,20645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250214 205100 61307679750 42100 42100 42100 42100 15215
3 20250214 205000 61307679750 42100 42100 42100 42100 0
4 20250214 204900 61307679750 42100 42100 42100 42100 0
5 20250214 204800 61307679750 42100 42100 42100 42100 0
6 20250214 204700 61307679750 42100 42100 42100 42100 0
7 20250214 204600 61307679750 42100 42100 42100 42100 0
8 20250214 204500 61307679750 42100 42100 42100 42100 0
9 20250214 204400 61307679750 42100 42100 42100 42100 0
10 20250214 204300 61307679750 42100 42100 42100 42100 0
11 20250214 204200 61307679750 42100 42100 42100 42100 0
12 20250214 204100 61307679750 42100 42100 42100 42100 0
13 20250214 204000 61307679750 42100 42100 42100 42100 0
14 20250214 203900 61307679750 42100 42100 42100 42100 0
15 20250214 203800 61307679750 42100 42100 42100 42100 0
16 20250214 203700 61307679750 42100 42100 42100 42100 0
17 20250214 203600 61307679750 42100 42100 42100 42100 0
18 20250214 203500 61307679750 42100 42100 42100 42100 0
19 20250214 203400 61307679750 42100 42100 42100 42100 0
20 20250214 203300 61307679750 42100 42100 42100 42100 0
21 20250214 203200 61307679750 42100 42100 42100 42100 0
22 20250214 203100 61307679750 42100 42100 42100 42100 0
23 20250214 203000 61307679750 42100 42100 42100 42100 0
24 20250214 202900 61307679750 42100 42100 42100 42100 0
25 20250214 202800 61307679750 42100 42100 42100 42100 0
26 20250214 202700 61307679750 42100 42100 42100 42100 0
27 20250214 202600 61307679750 42100 42100 42100 42100 0
28 20250214 202500 61307679750 42100 42100 42100 42100 0
29 20250214 202400 61307679750 42100 42100 42100 42100 0
30 20250214 202300 61307679750 42100 42100 42100 42100 0
31 20250214 202200 61307679750 42100 42100 42100 42100 0
32 20250214 202100 61307679750 42100 42100 42100 42100 15215
33 20250214 202000 61307679750 42100 42100 42100 42100 0
34 20250214 201900 61307679750 42100 42100 42100 42100 0
35 20250214 201800 61307679750 42100 42100 42100 42100 0
36 20250214 201700 61307679750 42100 42100 42100 42100 0
37 20250214 201600 61307679750 42100 42100 42100 42100 0
38 20250214 201500 61307679750 42100 42100 42100 42100 0
39 20250214 201400 61307679750 42100 42100 42100 42100 0
40 20250214 201300 61307679750 42100 42100 42100 42100 0
41 20250214 201200 61307679750 42100 42100 42100 42100 0
42 20250214 201100 61307679750 42100 42100 42100 42100 0
43 20250214 201000 61307679750 42100 42100 42100 42100 0
44 20250214 200900 61307679750 42100 42100 42100 42100 0
45 20250214 200800 61307679750 42100 42100 42100 42100 0
46 20250214 200700 61307679750 42100 42100 42100 42100 0
47 20250214 200600 61307679750 42100 42100 42100 42100 0
48 20250214 200500 61307679750 42100 42100 42100 42100 0
49 20250214 200400 61307679750 42100 42100 42100 42100 0
50 20250214 200300 61307679750 42100 42100 42100 42100 0
51 20250214 200200 61307679750 42100 42100 42100 42100 0
52 20250214 200100 61307679750 42100 42100 42100 42100 0
53 20250214 200000 61307679750 42100 42100 42100 42100 0
54 20250214 195900 61307679750 42100 42100 42100 42100 0
55 20250214 195800 61307679750 42100 42100 42100 42100 0
56 20250214 195700 61307679750 42100 42100 42100 42100 0
57 20250214 195600 61307679750 42100 42100 42100 42100 0
58 20250214 195500 61307679750 42100 42100 42100 42100 0
59 20250214 195400 61307679750 42100 42100 42100 42100 0
60 20250214 195300 61307679750 42100 42100 42100 42100 0
61 20250214 195200 61307679750 42100 42100 42100 42100 0
62 20250214 195100 61307679750 42100 42100 42100 42100 15215
63 20250214 195000 61307679750 42100 42100 42100 42100 0
64 20250214 194900 61307679750 42100 42100 42100 42100 0
65 20250214 194800 61307679750 42100 42100 42100 42100 0
66 20250214 194700 61307679750 42100 42100 42100 42100 0
67 20250214 194600 61307679750 42100 42100 42100 42100 0
68 20250214 194500 61307679750 42100 42100 42100 42100 0
69 20250214 194400 61307679750 42100 42100 42100 42100 0
70 20250214 194300 61307679750 42100 42100 42100 42100 0
71 20250214 194200 61307679750 42100 42100 42100 42100 0
72 20250214 194100 61307679750 42100 42100 42100 42100 0
73 20250214 194000 61307679750 42100 42100 42100 42100 0
74 20250214 193900 61307679750 42100 42100 42100 42100 0
75 20250214 193800 61307679750 42100 42100 42100 42100 0
76 20250214 193700 61307679750 42100 42100 42100 42100 0
77 20250214 193600 61307679750 42100 42100 42100 42100 0
78 20250214 193500 61307679750 42100 42100 42100 42100 0
79 20250214 193400 61307679750 42100 42100 42100 42100 0
80 20250214 193300 61307679750 42100 42100 42100 42100 0
81 20250214 193200 61307679750 42100 42100 42100 42100 0
82 20250214 193100 61307679750 42100 42100 42100 42100 0
83 20250214 193000 61307679750 42100 42100 42100 42100 0
84 20250214 192900 61307679750 42100 42100 42100 42100 0
85 20250214 192800 61307679750 42100 42100 42100 42100 0
86 20250214 192700 61307679750 42100 42100 42100 42100 0
87 20250214 192600 61307679750 42100 42100 42100 42100 0
88 20250214 192500 61307679750 42100 42100 42100 42100 0
89 20250214 192400 61307679750 42100 42100 42100 42100 0
90 20250214 192300 61307679750 42100 42100 42100 42100 0
91 20250214 192200 61307679750 42100 42100 42100 42100 0
92 20250214 192100 61307679750 42100 42100 42100 42100 15215
93 20250214 192000 61307679750 42100 42100 42100 42100 0
94 20250214 191900 61307679750 42100 42100 42100 42100 0
95 20250214 191800 61307679750 42100 42100 42100 42100 0
96 20250214 191700 61307679750 42100 42100 42100 42100 0
97 20250214 191600 61307679750 42100 42100 42100 42100 0
98 20250214 191500 61307679750 42100 42100 42100 42100 0
99 20250214 191400 61307679750 42100 42100 42100 42100 0
100 20250214 191300 61307679750 42100 42100 42100 42100 0
101 20250214 191200 61307679750 42100 42100 42100 42100 0
102 20250214 191100 61307679750 42100 42100 42100 42100 0
103 20250214 191000 61307679750 42100 42100 42100 42100 0
104 20250214 190900 61307679750 42100 42100 42100 42100 0
105 20250214 190800 61307679750 42100 42100 42100 42100 0
106 20250214 190700 61307679750 42100 42100 42100 42100 0
107 20250214 190600 61307679750 42100 42100 42100 42100 0
108 20250214 190500 61307679750 42100 42100 42100 42100 0
109 20250214 190400 61307679750 42100 42100 42100 42100 0
110 20250214 190300 61307679750 42100 42100 42100 42100 0
111 20250214 190200 61307679750 42100 42100 42100 42100 0
112 20250214 190100 61307679750 42100 42100 42100 42100 0
113 20250214 190000 61307679750 42100 42100 42100 42100 0
114 20250214 185900 61307679750 42100 42100 42100 42100 0
115 20250214 185800 61307679750 42100 42100 42100 42100 0
116 20250214 185700 61307679750 42100 42100 42100 42100 0
117 20250214 185600 61307679750 42100 42100 42100 42100 0
118 20250214 185500 61307679750 42100 42100 42100 42100 0
119 20250214 185400 61307679750 42100 42100 42100 42100 0
120 20250214 185300 61307679750 42100 42100 42100 42100 0
121 20250214 185200 61307679750 42100 42100 42100 42100 0
122 20250214 185100 61307679750 42100 42100 42100 42100 15215
123 20250214 185000 61307679750 42100 42100 42100 42100 0
124 20250214 184900 61307679750 42100 42100 42100 42100 0
125 20250214 184800 61307679750 42100 42100 42100 42100 0
126 20250214 184700 61307679750 42100 42100 42100 42100 0
127 20250214 184600 61307679750 42100 42100 42100 42100 0
128 20250214 184500 61307679750 42100 42100 42100 42100 0
129 20250214 184400 61307679750 42100 42100 42100 42100 0
130 20250214 184300 61307679750 42100 42100 42100 42100 0
131 20250214 184200 61307679750 42100 42100 42100 42100 0
132 20250214 184100 61307679750 42100 42100 42100 42100 0
133 20250214 184000 61307679750 42100 42100 42100 42100 0
134 20250214 183900 61307679750 42100 42100 42100 42100 0
135 20250214 183800 61307679750 42100 42100 42100 42100 0
136 20250214 183700 61307679750 42100 42100 42100 42100 0
137 20250214 183600 61307679750 42100 42100 42100 42100 0
138 20250214 183500 61307679750 42100 42100 42100 42100 0
139 20250214 183400 61307679750 42100 42100 42100 42100 0
140 20250214 183300 61307679750 42100 42100 42100 42100 0
141 20250214 183200 61307679750 42100 42100 42100 42100 0
142 20250214 183100 61307679750 42100 42100 42100 42100 0
143 20250214 183000 61307679750 42100 42100 42100 42100 0
144 20250214 182900 61307679750 42100 42100 42100 42100 0
145 20250214 182800 61307679750 42100 42100 42100 42100 0
146 20250214 182700 61307679750 42100 42100 42100 42100 0
147 20250214 182600 61307679750 42100 42100 42100 42100 0
148 20250214 182500 61307679750 42100 42100 42100 42100 0
149 20250214 182400 61307679750 42100 42100 42100 42100 0
150 20250214 182300 61307679750 42100 42100 42100 42100 0
151 20250214 182200 61307679750 42100 42100 42100 42100 0
152 20250214 182100 61307679750 42100 42100 42100 42100 15215
153 20250214 182000 61307679750 42100 42100 42100 42100 0
154 20250214 181900 61307679750 42100 42100 42100 42100 0
155 20250214 181800 61307679750 42100 42100 42100 42100 0
156 20250214 181700 61307679750 42100 42100 42100 42100 0
157 20250214 181600 61307679750 42100 42100 42100 42100 0
158 20250214 181500 61307679750 42100 42100 42100 42100 0
159 20250214 181400 61307679750 42100 42100 42100 42100 0
160 20250214 181300 61307679750 42100 42100 42100 42100 0
161 20250214 181200 61307679750 42100 42100 42100 42100 0
162 20250214 181100 61307679750 42100 42100 42100 42100 0
163 20250214 181000 61307679750 42100 42100 42100 42100 0
164 20250214 180900 61307679750 42100 42100 42100 42100 0
165 20250214 180800 61307679750 42100 42100 42100 42100 0
166 20250214 180700 61307679750 42100 42100 42100 42100 0
167 20250214 180600 61307679750 42100 42100 42100 42100 0
168 20250214 180500 61307679750 42100 42100 42100 42100 0
169 20250214 180400 61307679750 42100 42100 42100 42100 0
170 20250214 180300 61307679750 42100 42100 42100 42100 0
171 20250214 180200 61307679750 42100 42100 42100 42100 0
172 20250214 180100 61307679750 42100 42100 42100 42100 0
173 20250214 180000 61307679750 42100 42100 42100 42100 0
174 20250214 175900 61307679750 42100 42100 42100 42100 0
175 20250214 175800 61307679750 42100 42100 42100 42100 0
176 20250214 175700 61307679750 42100 42100 42100 42100 0
177 20250214 175600 61307679750 42100 42100 42100 42100 0
178 20250214 175500 61307679750 42100 42100 42100 42100 0
179 20250214 175400 61307679750 42100 42100 42100 42100 0
180 20250214 175300 61307679750 42100 42100 42100 42100 0
181 20250214 175200 61307679750 42100 42100 42100 42100 0
182 20250214 175100 61307679750 42100 42100 42100 42100 15215
183 20250214 175000 61307679750 42100 42100 42100 42100 0
184 20250214 174900 61307679750 42100 42100 42100 42100 0
185 20250214 174800 61307679750 42100 42100 42100 42100 0
186 20250214 174700 61307679750 42100 42100 42100 42100 0
187 20250214 174600 61307679750 42100 42100 42100 42100 0
188 20250214 174500 61307679750 42100 42100 42100 42100 0
189 20250214 174400 61307679750 42100 42100 42100 42100 0
190 20250214 174300 61307679750 42100 42100 42100 42100 0
191 20250214 174200 61307679750 42100 42100 42100 42100 0
192 20250214 174100 61307679750 42100 42100 42100 42100 0
193 20250214 174000 61307679750 42100 42100 42100 42100 0
194 20250214 173900 61307679750 42100 42100 42100 42100 0
195 20250214 173800 61307679750 42100 42100 42100 42100 0
196 20250214 173700 61307679750 42100 42100 42100 42100 0
197 20250214 173600 61307679750 42100 42100 42100 42100 0
198 20250214 173500 61307679750 42100 42100 42100 42100 0
199 20250214 173400 61307679750 42100 42100 42100 42100 0
200 20250214 173300 61307679750 42100 42100 42100 42100 0
201 20250214 173200 61307679750 42100 42100 42100 42100 0
202 20250214 173100 61307679750 42100 42100 42100 42100 0
203 20250214 173000 61307679750 42100 42100 42100 42100 0
204 20250214 172900 61307679750 42100 42100 42100 42100 0
205 20250214 172800 61307679750 42100 42100 42100 42100 0
206 20250214 172700 61307679750 42100 42100 42100 42100 0
207 20250214 172600 61307679750 42100 42100 42100 42100 0
208 20250214 172500 61307679750 42100 42100 42100 42100 0
209 20250214 172400 61307679750 42100 42100 42100 42100 0
210 20250214 172300 61307679750 42100 42100 42100 42100 0
211 20250214 172200 61307679750 42100 42100 42100 42100 0
212 20250214 172100 61307679750 42100 42100 42100 42100 15215
213 20250214 172000 61307679750 42100 42100 42100 42100 0
214 20250214 171900 61307679750 42100 42100 42100 42100 0
215 20250214 171800 61307679750 42100 42100 42100 42100 0
216 20250214 171700 61307679750 42100 42100 42100 42100 0
217 20250214 171600 61307679750 42100 42100 42100 42100 0
218 20250214 171500 61307679750 42100 42100 42100 42100 0
219 20250214 171400 61307679750 42100 42100 42100 42100 0
220 20250214 171300 61307679750 42100 42100 42100 42100 0
221 20250214 171200 61307679750 42100 42100 42100 42100 0
222 20250214 171100 61307679750 42100 42100 42100 42100 0
223 20250214 171000 61307679750 42100 42100 42100 42100 0
224 20250214 170900 61307679750 42100 42100 42100 42100 0
225 20250214 170800 61307679750 42100 42100 42100 42100 0
226 20250214 170700 61307679750 42100 42100 42100 42100 0
227 20250214 170600 61307679750 42100 42100 42100 42100 0
228 20250214 170500 61307679750 42100 42100 42100 42100 0
229 20250214 170400 61307679750 42100 42100 42100 42100 0
230 20250214 170300 61307679750 42100 42100 42100 42100 0
231 20250214 170200 61307679750 42100 42100 42100 42100 0
232 20250214 170100 61307679750 42100 42100 42100 42100 0
233 20250214 170000 61307679750 42100 42100 42100 42100 0
234 20250214 165900 61307679750 42100 42100 42100 42100 0
235 20250214 165800 61307679750 42100 42100 42100 42100 0
236 20250214 165700 61307679750 42100 42100 42100 42100 0
237 20250214 165600 61307679750 42100 42100 42100 42100 0
238 20250214 165500 61307679750 42100 42100 42100 42100 0
239 20250214 165400 61307679750 42100 42100 42100 42100 0
240 20250214 165300 61307679750 42100 42100 42100 42100 0
241 20250214 165200 61307679750 42100 42100 42100 42100 0
242 20250214 165100 61307679750 42100 42100 42100 42100 15215
243 20250214 165000 61307679750 42100 42100 42100 42100 0
244 20250214 164900 61307679750 42100 42100 42100 42100 0
245 20250214 164800 61307679750 42100 42100 42100 42100 0
246 20250214 164700 61307679750 42100 42100 42100 42100 0
247 20250214 164600 61307679750 42100 42100 42100 42100 0
248 20250214 164500 61307679750 42100 42100 42100 42100 0
249 20250214 164400 61307679750 42100 42100 42100 42100 0
250 20250214 164300 61307679750 42100 42100 42100 42100 0
251 20250214 164200 61307679750 42100 42100 42100 42100 0
252 20250214 164100 61307679750 42100 42100 42100 42100 0
253 20250214 164000 61307679750 42100 42100 42100 42100 0
254 20250214 163900 61307679750 42100 42100 42100 42100 0
255 20250214 163800 61307679750 42100 42100 42100 42100 0
256 20250214 163700 61307679750 42100 42100 42100 42100 0
257 20250214 163600 61307679750 42100 42100 42100 42100 0
258 20250214 163500 61307679750 42100 42100 42100 42100 0
259 20250214 163400 61307679750 42100 42100 42100 42100 0
260 20250214 163300 61307679750 42100 42100 42100 42100 0
261 20250214 163200 61307679750 42100 42100 42100 42100 0
262 20250214 163100 61307679750 42100 42100 42100 42100 0
263 20250214 163000 61307679750 42100 42100 42100 42100 0
264 20250214 162900 61307679750 42100 42100 42100 42100 0
265 20250214 162800 61307679750 42100 42100 42100 42100 0
266 20250214 162700 61307679750 42100 42100 42100 42100 0
267 20250214 162600 61307679750 42100 42100 42100 42100 0
268 20250214 162500 61307679750 42100 42100 42100 42100 0
269 20250214 162400 61307679750 42100 42100 42100 42100 0
270 20250214 162300 61307679750 42100 42100 42100 42100 0
271 20250214 162200 61307679750 42100 42100 42100 42100 0
272 20250214 162100 61307679750 42100 42100 42100 42100 15215
273 20250214 162000 61307679750 42100 42100 42100 42100 0
274 20250214 161900 61307679750 42100 42100 42100 42100 0
275 20250214 161800 61307679750 42100 42100 42100 42100 0
276 20250214 161700 61307679750 42100 42100 42100 42100 0
277 20250214 161600 61307679750 42100 42100 42100 42100 0
278 20250214 161500 61307679750 42100 42100 42100 42100 0
279 20250214 161400 61307679750 42100 42100 42100 42100 0
280 20250214 161300 61307679750 42100 42100 42100 42100 0
281 20250214 161200 61307679750 42100 42100 42100 42100 0
282 20250214 161100 61307679750 42100 42100 42100 42100 0
283 20250214 161000 61307679750 42100 42100 42100 42100 0
284 20250214 160900 61307679750 42100 42100 42100 42100 0
285 20250214 160800 61307679750 42100 42100 42100 42100 0
286 20250214 160700 61307679750 42100 42100 42100 42100 0
287 20250214 160600 61307679750 42100 42100 42100 42100 0
288 20250214 160500 61307679750 42100 42100 42100 42100 0
289 20250214 160400 61307679750 42100 42100 42100 42100 0
290 20250214 160300 61307679750 42100 42100 42100 42100 0
291 20250214 160200 61307679750 42100 42100 42100 42100 0
292 20250214 160100 61307679750 42100 42100 42100 42100 0
293 20250214 160000 61307679750 42100 42100 42100 42100 0
294 20250214 155900 61307679750 42100 42100 42100 42100 0
295 20250214 155800 61307679750 42100 42100 42100 42100 0
296 20250214 155700 61307679750 42100 42100 42100 42100 0
297 20250214 155600 61307679750 42100 42100 42100 42100 0
298 20250214 155500 61307679750 42100 42100 42100 42100 0
299 20250214 155400 61307679750 42100 42100 42100 42100 0
300 20250214 155300 61307679750 42100 42100 42100 42100 0
301 20250214 155200 61307679750 42100 42100 42100 42100 0
302 20250214 155100 61307679750 42100 42100 42100 42100 15215
303 20250214 155000 61307679750 42100 42100 42100 42100 0
304 20250214 154900 61307679750 42100 42100 42100 42100 0
305 20250214 154800 61307679750 42100 42100 42100 42100 0
306 20250214 154700 61307679750 42100 42100 42100 42100 0
307 20250214 154600 61307679750 42100 42100 42100 42100 0
308 20250214 154500 61307679750 42100 42100 42100 42100 0
309 20250214 154400 61307679750 42100 42100 42100 42100 0
310 20250214 154300 61307679750 42100 42100 42100 42100 0
311 20250214 154200 61307679750 42100 42100 42100 42100 0
312 20250214 154100 61307679750 42100 42100 42100 42100 0
313 20250214 154000 61307679750 42100 42100 42100 42100 0
314 20250214 153900 61307679750 42100 42100 42100 42100 0
315 20250214 153800 61307679750 42100 42100 42100 42100 0
316 20250214 153700 61307679750 42100 42100 42100 42100 0
317 20250214 153600 61307679750 42100 42100 42100 42100 0
318 20250214 153500 61307679750 42100 42100 42100 42100 0
319 20250214 153400 61307679750 42100 42100 42100 42100 0
320 20250214 153300 61307679750 42100 42100 42100 42100 0
321 20250214 153200 61307679750 42100 42100 42100 42100 0
322 20250214 153100 61307679750 42100 42100 42100 42100 0
323 20250214 153000 61307679750 42100 42100 42100 42100 15215
324 20250214 152900 60667128250 41750 41750 41750 41750 0
325 20250214 152800 60667128250 41750 41750 41750 41750 0
326 20250214 152700 60667128250 41750 41750 41750 41750 0
327 20250214 152600 60667128250 41750 41750 41750 41750 0
328 20250214 152500 60667128250 41750 41750 41750 41750 0
329 20250214 152400 60667128250 41750 41750 41750 41750 0
330 20250214 152300 60667128250 41750 41750 41750 41750 0
331 20250214 152200 60667128250 41750 41750 41750 41750 0
332 20250214 152100 60667128250 41750 41750 41750 41750 0
333 20250214 152000 60667128250 41750 41750 41750 41750 0
334 20250214 151900 60667128250 41750 42700 42750 41750 13643
335 20250214 151800 60092488800 42700 42700 43150 42700 8826
336 20250214 151700 59713129900 42600 42700 43000 42550 12711
337 20250214 151600 59169174350 42750 42600 42750 42400 5329
338 20250214 151500 58942220100 42500 42350 42600 42300 8800
339 20250214 151400 58568621550 42350 41950 42350 41950 5547
340 20250214 151300 58334810850 42000 41900 42000 41800 13548
341 20250214 151200 57766166150 41900 41900 41950 41850 2084
342 20250214 151100 57678857050 41900 41750 41900 41750 5726
343 20250214 151000 57439307800 41800 41700 41800 41600 3469
344 20250214 150900 57294552650 41700 41750 41800 41700 3715
345 20250214 150800 57139431600 41800 41750 41900 41700 8396
346 20250214 150700 56788277950 41750 41450 41800 41450 7294
347 20250214 150600 56484491300 41500 41050 41500 41050 6763
348 20250214 150500 56205332000 41000 40900 41100 40800 4291
349 20250214 150400 56029504300 40900 40800 40950 40700 3690
350 20250214 150300 55878822300 40700 40900 41000 40550 13803
351 20250214 150200 55315699350 40900 41100 41150 40900 8402
352 20250214 150100 54971420050 41150 41200 41350 41000 5262
353 20250214 150000 54754960000 41200 41450 41500 41150 6215
354 20250214 145900 54497525150 41400 41100 41450 41100 13964
355 20250214 145800 53920290900 41100 41050 41150 41000 1378
356 20250214 145700 53863667400 41050 41000 41050 41000 2205
357 20250214 145600 53773215550 41050 41200 41200 41000 2862
358 20250214 145500 53655500050 41150 40900 41300 40900 2981
359 20250214 145400 53532817550 40900 41250 41250 40900 4026
360 20250214 145300 53367545150 41250 41250 41300 41200 1070
361 20250214 145200 53323407600 41300 41150 41350 41050 1931
362 20250214 145100 53243830300 41150 41050 41250 41000 7529
363 20250214 145000 52934682200 41050 41300 41300 41050 5699
364 20250214 144900 52700008400 41300 41300 41350 41300 4651
365 20250214 144800 52507793000 41350 41300 41350 41250 1455
366 20250214 144700 52447710200 41250 41200 41350 41200 3038
367 20250214 144600 52322306150 41250 41250 41350 41150 6201
368 20250214 144500 52066418450 41300 41200 41300 41050 6333
369 20250214 144400 51805677150 41200 41100 41200 41050 2888
370 20250214 144300 51686980400 41100 40900 41100 40900 4739
371 20250214 144200 51492870150 40950 40950 41100 40850 13426
372 20250214 144100 50942884100 40950 41100 41100 40500 31001
373 20250214 144000 49675133300 41100 41300 41400 41100 6801
374 20250214 143900 49394791750 41300 41350 41400 41250 3231
375 20250214 143800 49261324600 41350 41400 41400 41350 422
376 20250214 143700 49243868000 41350 41350 41400 41250 5888
377 20250214 143600 49000675150 41350 41350 41400 41300 1306
378 20250214 143500 48946691200 41300 41400 41450 41300 2156
379 20250214 143400 48857531900 41400 41350 41450 41300 2769
380 20250214 143300 48742922650 41350 41400 41400 41350 2125
381 20250214 143200 48655011550 41400 41350 41450 41300 1424
382 20250214 143100 48596057350 41300 41300 41350 41200 2487
383 20250214 143000 48493442950 41350 41150 41500 41150 2230
384 20250214 142900 48401409850 41150 41500 41600 41100 18394
385 20250214 142800 47641761650 41450 41400 41500 41350 2851
386 20250214 142700 47523806850 41400 41500 41500 41350 8321
387 20250214 142600 47179105200 41500 41550 41700 41500 2091
388 20250214 142500 47092198450 41550 41600 41800 41450 15201
389 20250214 142400 46459288650 41650 41700 41700 41500 5894
390 20250214 142300 46214386650 41750 41700 41800 41600 2198
391 20250214 142200 46122876700 41700 41700 41850 41700 5579
392 20250214 142100 45890104800 41700 41800 41900 41700 1290
393 20250214 142000 45836248700 41750 42000 42000 41700 6003
394 20250214 141900 45585241400 41950 41950 42000 41900 453
395 20250214 141800 45566237000 41950 41950 42000 41950 747
396 20250214 141700 45534899150 41950 41950 42000 41950 198
397 20250214 141600 45526589250 42000 41850 42000 41850 1647
398 20250214 141500 45457506700 41800 41800 41850 41750 958
399 20250214 141400 45417438400 41750 41850 41900 41750 2160
400 20250214 141300 45327166600 41800 41850 41900 41800 996
401 20250214 141200 45285493750 41900 41900 41950 41850 515
402 20250214 141100 45263916600 41850 41900 41950 41850 943
403 20250214 141000 45224437150 41950 41900 42000 41800 848
404 20250214 140900 45188924250 41950 42000 42050 41900 3398
405 20250214 140800 45046349700 42000 42000 42000 41950 604
406 20250214 140700 45020993200 41950 41800 42200 41750 1527
407 20250214 140600 44957031650 41800 41850 41900 41750 1822
408 20250214 140500 44880878000 41800 41950 41950 41700 7433
409 20250214 140400 44569961200 41950 42200 42200 41950 5218
410 20250214 140300 44350769350 42250 42050 42250 42000 1217
411 20250214 140200 44299581400 42050 42000 42100 42000 1178
412 20250214 140100 44250071700 42050 42100 42150 42000 2395
413 20250214 140000 44149384600 42200 42200 42200 42050 5758
414 20250214 135900 43906956800 42200 42300 42300 42150 829
415 20250214 135800 43871952700 42350 42350 42350 42100 6363
416 20250214 135700 43603257600 42350 42550 42550 42300 4410
417 20250214 135600 43416207000 42550 42650 42650 42550 857
418 20250214 135500 43379703400 42600 42600 42600 42550 1059
419 20250214 135400 43334600200 42600 42600 42650 42550 1155
420 20250214 135300 43285403350 42600 42550 42650 42500 198
421 20250214 135200 43276972350 42500 42550 42550 42500 994
422 20250214 135100 43234684900 42550 42650 42700 42500 713
423 20250214 135000 43204323100 42700 42800 42800 42650 1151
424 20250214 134900 43155151650 42800 42750 42800 42750 1354
425 20250214 134800 43097266600 42850 42800 42900 42750 1022
426 20250214 134700 43053509550 42800 42700 42800 42700 1014
427 20250214 134600 43010182000 42700 42500 42750 42500 599
428 20250214 134500 42984633400 42500 42400 42550 42400 775
429 20250214 134400 42951770300 42350 42500 42500 42350 3153
430 20250214 134300 42818085700 42500 42450 42550 42450 283
431 20250214 134200 42806058300 42550 42450 42550 42400 758
432 20250214 134100 42773881550 42450 42500 42650 42450 973
433 20250214 134000 42732541700 42500 42350 42800 42350 830
434 20250214 133900 42697254750 42350 42600 42600 42350 2191
435 20250214 133800 42604256900 42600 42600 42650 42450 1356
436 20250214 133700 42546623250 42500 42550 42700 42400 1815
437 20250214 133600 42469432000 42550 42600 42750 42500 3822
438 20250214 133500 42306748050 42600 42750 42800 42450 3044
439 20250214 133400 42177086350 42750 42800 42850 42650 996
440 20250214 133300 42134525000 42800 42700 42800 42650 594
441 20250214 133200 42109153050 42700 42700 42800 42650 1571
442 20250214 133100 42042069550 42700 42900 43000 42700 922
443 20250214 133000 42002606650 43000 43000 43000 42650 4862
444 20250214 132900 41794784350 43050 43000 43100 42750 728
445 20250214 132800 41763499400 43100 43200 43350 42750 5449
446 20250214 132700 41528673050 43200 43300 43300 43150 1227
447 20250214 132600 41475644800 43300 43200 43350 43200 1816
448 20250214 132500 41397107700 43200 43150 43350 43100 4471
449 20250214 132400 41203814400 43150 43050 43200 43050 868
450 20250214 132300 41166390800 43050 43200 43200 43000 1201
451 20250214 132200 41114636400 43150 43150 43250 43150 2043
452 20250214 132100 41026372800 43200 43150 43200 43050 1569
453 20250214 132000 40958684100 43150 43150 43200 43100 948
454 20250214 131900 40917780850 43150 43100 43200 43050 970
455 20250214 131800 40875958350 43100 42850 43150 42850 995
456 20250214 131700 40833214500 42900 42950 42950 42850 995
457 20250214 131600 40790530800 42950 42800 43050 42800 551
458 20250214 131500 40766858350 42800 42900 42900 42750 852
459 20250214 131400 40730401450 42850 42850 42950 42750 2322
460 20250214 131300 40630983200 42900 43050 43050 42800 1210
461 20250214 131200 40579113000 42900 42850 43050 42850 513
462 20250214 131100 40557074250 42800 43000 43000 42800 849
463 20250214 131000 40520660850 42900 42850 43150 42800 2297
464 20250214 130900 40421938250 42900 42800 42900 42750 162
465 20250214 130800 40415004800 42850 42850 42900 42750 1082
466 20250214 130700 40368714000 42900 43150 43200 42800 2477
467 20250214 130600 40262201800 43150 43100 43200 43050 2053
468 20250214 130500 40173643550 43100 43600 43700 43050 5780
469 20250214 130400 39923063600 43600 43450 43800 43450 12052
470 20250214 130300 39397487600 43450 43300 43450 43250 6759
471 20250214 130200 39104381350 43250 42950 43300 42800 7888
472 20250214 130100 38765240950 42950 42900 43000 42900 7493
473 20250214 130000 38443345900 42900 42800 42950 42700 3845
474 20250214 125900 38278500150 42950 42500 42950 42500 4989
475 20250214 125800 38065147050 42550 42500 42550 42450 789
476 20250214 125700 38031610450 42500 42600 42600 42450 1052
477 20250214 125600 37986844250 42500 42300 42600 42300 882
478 20250214 125500 37949344100 42450 42600 42600 42200 3645
479 20250214 125400 37795061800 42600 42450 42600 42450 805
480 20250214 125300 37760789700 42450 42400 42500 42400 341
481 20250214 125200 37746307850 42350 42600 42650 42350 2172
482 20250214 125100 37653838850 42600 42500 42750 42500 5972
483 20250214 125000 37399109150 42400 42400 42500 42400 657
484 20250214 124900 37371214850 42450 42350 42450 42300 837
485 20250214 124800 37335766600 42350 42350 42400 42300 458
486 20250214 124700 37316378150 42350 42350 42450 42350 376
487 20250214 124600 37300449750 42350 42400 42450 42350 691
488 20250214 124500 37271158250 42350 42350 42400 42300 756
489 20250214 124400 37239119850 42350 42350 42350 42300 452
490 20250214 124300 37219990100 42400 42350 42400 42350 311
491 20250214 124200 37206807300 42300 42400 42400 42300 1048
492 20250214 124100 37162434300 42450 42500 42500 42400 389
493 20250214 124000 37145922300 42500 42300 42500 42100 1229
494 20250214 123900 37093847850 42300 42050 42500 42000 794
495 20250214 123800 37060313000 42000 42150 42200 42000 1683
496 20250214 123700 36989487000 42200 42550 42550 42100 2543
497 20250214 123600 36881892050 42550 42550 42600 42450 1462
498 20250214 123500 36819684550 42500 42450 42600 42400 1423
499 20250214 123400 36759179450 42450 42450 42500 42350 1253
500 20250214 123300 36706015000 42500 42500 42550 42250 837
501 20250214 123200 36670491150 42500 42400 42550 42350 4630
502 20250214 123100 36473958500 42400 42200 42400 42200 873
503 20250214 123000 36436984800 42250 42000 42250 42000 1840
504 20250214 122900 36359448650 42050 42050 42050 42000 636
505 20250214 122800 36332709150 42050 42150 42150 42050 206
506 20250214 122700 36324038800 42150 42150 42200 42100 821
507 20250214 122600 36289460250 42150 42150 42150 42100 119
508 20250214 122500 36284444600 42050 42150 42200 42050 1039
509 20250214 122400 36240701650 42200 42150 42200 42100 211
510 20250214 122300 36231807300 42150 42250 42300 42100 1243
511 20250214 122200 36179409650 42250 42250 42350 42150 2104
512 20250214 122100 36090446400 42300 42000 42400 42000 6946
513 20250214 122000 35797552250 42000 41900 42000 41850 7634
514 20250214 121900 35477083450 41900 41800 41900 41750 332
515 20250214 121800 35463192300 41800 41800 41850 41750 490
516 20250214 121700 35442715650 41800 41800 41800 41750 622
517 20250214 121600 35416716100 41800 41750 41800 41750 196
518 20250214 121500 35408529450 41750 41700 41750 41700 314
519 20250214 121400 35395430250 41650 41700 41700 41650 697
520 20250214 121300 35366393900 41700 41800 41800 41700 594
521 20250214 121200 35341603750 41700 41650 41700 41650 725
522 20250214 121100 35311399700 41650 41700 41750 41600 973
523 20250214 121000 35270841900 41700 41650 41750 41650 731
524 20250214 120900 35240390500 41650 41750 41800 41650 1043
525 20250214 120800 35196927250 41800 41850 41850 41800 783
526 20250214 120700 35164189650 41800 41800 41850 41750 1806
527 20250214 120600 35088654100 41800 41800 41800 41700 596
528 20250214 120500 35063769450 41800 41650 41800 41600 1323
529 20250214 120400 35008623850 41650 41600 41650 41550 1000
530 20250214 120300 34966991300 41550 41500 41650 41450 2127
531 20250214 120200 34878641250 41500 41550 41550 41450 1630
532 20250214 120100 34810993700 41500 41550 41550 41500 897
533 20250214 120000 34773760450 41550 41550 41600 41500 2203
534 20250214 115900 34682236950 41550 41500 41550 41500 758
535 20250214 115800 34650756000 41600 41550 41600 41500 1829
536 20250214 115700 34574783400 41550 41650 41700 41550 5525
537 20250214 115600 34344997600 41650 41650 41700 41600 928
538 20250214 115500 34306346700 41650 41700 41700 41600 2597
539 20250214 115400 34198163900 41750 41600 41750 41600 938
540 20250214 115300 34159117500 41600 41750 41750 41600 3870
541 20250214 115200 33997832500 41750 41800 41900 41750 2705
542 20250214 115100 33884830800 41800 41800 41900 41800 681
543 20250214 115000 33856345950 41800 41850 41850 41800 633
544 20250214 114900 33829867400 41850 41750 41850 41750 607
545 20250214 114800 33804480300 41750 41800 41850 41750 1372
546 20250214 114700 33747156550 41800 41800 41850 41750 214
547 20250214 114600 33738212150 41800 41750 41800 41750 508
548 20250214 114500 33716981150 41750 41800 41850 41750 870
549 20250214 114400 33680625750 41800 41800 41850 41800 681
550 20250214 114300 33652159100 41800 41750 41850 41750 510
551 20250214 114200 33630850950 41800 41750 41800 41750 566
552 20250214 114100 33607200900 41750 41700 41750 41700 1297
553 20250214 114000 33553105800 41750 41750 41750 41700 876
554 20250214 113900 33516547750 41750 41700 41750 41650 1502
555 20250214 113800 33453905350 41700 41800 41800 41700 2014
556 20250214 113700 33369881650 41750 41800 41800 41750 1011
557 20250214 113600 33327666950 41750 41900 41950 41750 1605
558 20250214 113500 33260515500 41900 41850 42000 41850 468
559 20250214 113400 33240908200 41850 41800 41950 41800 1250
560 20250214 113300 33188549600 41800 41750 41850 41750 1269
561 20250214 113200 33135505900 41800 41800 41800 41700 2775
562 20250214 113100 33019689600 41800 41950 41950 41800 6265
563 20250214 113000 32757498000 41950 42000 42050 41950 897
564 20250214 112900 32719823300 42050 42000 42050 42000 691
565 20250214 112800 32690780000 41950 42050 42100 41950 1552
566 20250214 112700 32625635700 41950 42050 42100 41900 1725
567 20250214 112600 32553257300 42050 41950 42100 41900 2094
568 20250214 112500 32465397350 42000 42100 42150 41950 5107
569 20250214 112400 32250743350 42150 42150 42150 42100 262
570 20250214 112300 32239710750 42150 42150 42200 42100 486
571 20250214 112200 32219248150 42100 42200 42200 42050 2104
572 20250214 112100 32130646800 42150 42150 42200 42150 701
573 20250214 112000 32101099350 42150 42200 42200 42150 862
574 20250214 111900 32064746700 42200 42200 42200 42150 840
575 20250214 111800 32029298950 42250 42300 42300 42200 1102
576 20250214 111700 31982793500 42200 42200 42400 42200 293
577 20250214 111600 31970407000 42400 42200 42400 42150 1136
578 20250214 111500 31922398300 42200 42200 42250 42200 615
579 20250214 111400 31896440900 42200 42200 42250 42200 355
580 20250214 111300 31881459200 42200 42300 42300 42200 691
581 20250214 111200 31852263550 42300 42350 42400 42300 608
582 20250214 111100 31826535100 42400 42400 42400 42350 607
583 20250214 111000 31800809000 42350 42400 42450 42300 1132
584 20250214 110900 31752858950 42400 42550 42550 42400 1816
585 20250214 110800 31675805150 42550 42550 42600 42450 441
586 20250214 110700 31657066200 42550 42500 42650 42450 1300
587 20250214 110600 31601701000 42450 42650 42650 42450 1511
588 20250214 110500 31537376000 42650 42700 42750 42600 1242
589 20250214 110400 31484377250 42700 42500 42700 42450 3481
590 20250214 110300 31336234650 42500 42450 42500 42400 2489
591 20250214 110200 31230479400 42450 42400 42500 42350 1858
592 20250214 110100 31151637100 42400 42400 42400 42350 615
593 20250214 110000 31125564200 42400 42450 42450 42300 2064
594 20250214 105900 31038133200 42400 42350 42400 42300 638
595 20250214 105800 31011114150 42350 42250 42350 42250 1171
596 20250214 105700 30961572650 42200 42200 42200 42150 300
597 20250214 105600 30948921200 42200 42350 42350 42200 1371
598 20250214 105500 30891025000 42350 42350 42350 42300 318
599 20250214 105400 30877563750 42350 42450 42500 42350 391
600 20250214 105300 30860965900 42500 42300 42500 42150 5146
601 20250214 105200 30642846800 42300 42150 42300 42150 2305
602 20250214 105100 30545654550 42150 42600 42600 42100 3133
603 20250214 105000 30413197300 42550 42700 42750 42550 1862
604 20250214 104900 30333841550 42750 42550 42750 42500 5644
605 20250214 104800 30093099600 42500 42600 42650 42500 2481
606 20250214 104700 29987442850 42650 42350 42650 42300 4471
607 20250214 104600 29797435650 42350 42300 42350 42250 481
608 20250214 104500 29777082200 42250 42250 42300 42150 1271
609 20250214 104400 29723402200 42250 42200 42250 42200 186
610 20250214 104300 29715552300 42250 42250 42300 42100 993
611 20250214 104200 29673658300 42250 42150 42250 42100 853
612 20250214 104100 29637663850 42150 42200 42200 42100 261
613 20250214 104000 29626663100 42100 42200 42200 42050 702
614 20250214 103900 29597086700 42050 42050 42200 42050 989
615 20250214 103800 29555457600 42000 41850 42050 41850 620
616 20250214 103700 29529456700 41900 42050 42050 41750 2698
617 20250214 103600 29416669400 42050 41750 42150 41750 887
618 20250214 103500 29379547550 41750 42100 42100 41750 2644
619 20250214 103400 29268768250 42050 42200 42200 42050 1346
620 20250214 103300 29212068700 42200 42300 42350 42150 1512
621 20250214 103200 29148235200 42350 42350 42450 42200 3621
622 20250214 103100 28994937650 42300 42250 42400 42200 2516
623 20250214 103000 28888470400 42250 42150 42400 42150 5238
624 20250214 102900 28667032000 42150 41950 42150 41850 15640
625 20250214 102800 28010162300 41950 41750 42000 41700 1295
626 20250214 102700 27955992600 41700 41850 41950 41700 3399
627 20250214 102600 27813821150 41850 41700 41900 41700 1581
628 20250214 102500 27747680850 41700 41700 41750 41600 1081
629 20250214 102400 27702644400 41700 41850 42000 41600 3297
630 20250214 102300 27564716550 41900 41400 41900 41350 2343
631 20250214 102200 27467295550 41550 41450 41600 41300 7551
632 20250214 102100 27154139950 41450 41300 41500 41300 1585
633 20250214 102000 27088574750 41300 41600 41600 41250 4582
634 20250214 101900 26898769600 41550 41800 41800 41450 3235
635 20250214 101800 26764186500 41800 41400 41800 41400 10515
636 20250214 101700 26327267150 41400 41000 41450 40900 13310
637 20250214 101600 25780128900 41100 41400 41450 41000 34077
638 20250214 101500 24379245400 41400 41600 41800 41400 15830
639 20250214 101400 23721449750 41600 42100 42100 41550 28187
640 20250214 101300 22541086550 42100 42150 42150 42050 3366
641 20250214 101200 22399456600 42150 42200 42200 42100 1272
642 20250214 101100 22345857700 42150 42250 42350 42100 4049
643 20250214 101000 22175025850 42250 42200 42250 42100 2828
644 20250214 100900 22055761750 42200 42100 42200 42050 2149
645 20250214 100800 21965201650 42050 42150 42200 42050 7388
646 20250214 100700 21654084750 42200 42000 42250 42000 24035
647 20250214 100600 20643435000 42000 42050 42050 42000 3760
648 20250214 100500 20485456050 42000 41800 42050 41750 11545
649 20250214 100400 20001012750 41850 42100 42150 41800 36985
650 20250214 100300 18449192700 42150 42100 42250 42050 11343
651 20250214 100200 17971611200 42150 42350 42400 42100 14272
652 20250214 100100 17368432650 42400 42500 42550 42300 9135
653 20250214 100000 16980943350 42450 42500 42550 42450 2702
654 20250214 095900 16866091000 42500 42600 42650 42450 4451
655 20250214 095800 16676658000 42600 42650 42700 42450 3938
656 20250214 095700 16509090650 42600 42350 42750 42300 7014
657 20250214 095600 16211283450 42350 42600 42650 42350 16923
658 20250214 095500 15491577150 42550 42850 42850 42550 10397
659 20250214 095400 15047998000 42850 43000 43050 42800 3119
660 20250214 095300 14914182100 43000 42950 43200 42950 1250
661 20250214 095200 14860399400 42950 42950 43000 42800 4400
662 20250214 095100 14671728250 42900 43200 43200 42850 11299
663 20250214 095000 14185734800 43200 43200 43200 43100 2248
664 20250214 094900 14088729800 43150 43300 43350 43150 2581
665 20250214 094800 13977144100 43300 43300 43400 43250 1781
666 20250214 094700 13899993650 43300 43350 43400 43150 4160
667 20250214 094600 13720181300 43450 43700 43700 43350 3541
668 20250214 094500 13565700450 43650 44050 44050 43650 1727
669 20250214 094400 13490055600 44050 44000 44100 43900 1994
670 20250214 094300 13402296650 44000 44100 44100 44000 3016
671 20250214 094200 13269458800 44050 43900 44100 43800 3835
672 20250214 094100 13100889600 43950 43950 44050 43900 3144
673 20250214 094000 12962588100 44000 43850 44000 43650 4666
674 20250214 093900 12758048450 43900 43300 43900 43300 3798
675 20250214 093800 12592088000 43450 43250 43500 43150 2650
676 20250214 093700 12477508100 43250 43100 43300 43050 1431
677 20250214 093600 12415748100 43050 43100 43100 43000 4202
678 20250214 093500 12234907100 43050 43300 43300 43050 1838
679 20250214 093400 12155591400 43250 43350 43400 43200 2346
680 20250214 093300 12054024650 43350 43400 43550 43350 1186
681 20250214 093200 12002546750 43350 43550 43550 43300 5653
682 20250214 093100 11756577700 43500 43400 43600 43150 2418
683 20250214 093000 11651629850 43450 43300 43950 43100 4818
684 20250214 092900 11442284700 43350 43050 43400 43000 3380
685 20250214 092800 11296535700 43050 43150 43300 43000 6784
686 20250214 092700 11004448250 43100 43200 43200 43100 2093
687 20250214 092600 10914157450 43200 43150 43300 43100 3001
688 20250214 092500 10784675650 43150 43200 43200 43050 3850
689 20250214 092400 10618769150 43200 43250 43350 43100 7088
690 20250214 092300 10312815600 43250 43300 43450 43200 4714
691 20250214 092200 10108708250 43300 43200 43350 43100 4356
692 20250214 092100 9920581400 43250 43700 43750 43200 6652
693 20250214 092000 9631405950 43750 44050 44150 43650 5716
694 20250214 091900 9380798850 44150 44000 44150 43800 1685
695 20250214 091800 9306685650 44000 44050 44200 43700 4943
696 20250214 091700 9089715200 44050 44400 44550 43900 15334
697 20250214 091600 8410734350 44400 43850 44400 43850 10892
698 20250214 091500 7930343000 43800 43250 43800 43200 4570
699 20250214 091400 7731175350 43250 43300 43550 43200 3756
700 20250214 091300 7568123050 43300 43350 43450 43250 1909
701 20250214 091200 7485450200 43250 43350 43450 43050 7211
702 20250214 091100 7173601900 43450 43300 43500 43300 2949
703 20250214 091000 7045667550 43500 43250 43900 43250 10161
704 20250214 090900 6602281800 43300 43200 43300 43050 5143
705 20250214 090800 6380080600 43200 43000 43300 42900 5022
706 20250214 090700 6163804650 43000 43000 43250 42750 8056
707 20250214 090600 5817781850 43200 42400 43350 42250 12295
708 20250214 090500 5291400850 42650 42650 42800 42250 23970
709 20250214 090400 4273158650 42650 43050 43050 42500 18750
710 20250214 090300 3473330000 43150 43550 43550 43000 10265
711 20250214 090200 3029871800 43400 43400 44100 43200 15173
712 20250214 090100 2366702200 43150 43350 43600 42650 27971
713 20250214 090000 1163576600 43350 43500 43700 43050 20645