ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-07 2880 candle_min

Browse Source
This commit is contained in:
ened
2025-02-07 22:02:20 +09:00
parent ffc1527300
commit f13072207e
2880 changed files with 1837956 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

588
005490/min/candle-20250207.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,184600,52164546500,239000,239000,239000,239000,11900
20250207,184500,52164546500,239000,239000,239000,239000,0
20250207,184400,52164546500,239000,239000,239000,239000,0
20250207,184300,52164546500,239000,239000,239000,239000,0
20250207,184200,52164546500,239000,239000,239000,239000,0
20250207,184100,52164546500,239000,239000,239000,239000,0
20250207,184000,52164546500,239000,239000,239000,239000,0
20250207,183900,52164546500,239000,239000,239000,239000,0
20250207,183800,52164546500,239000,239000,239000,239000,0
20250207,183700,52164546500,239000,239000,239000,239000,0
20250207,183600,52164546500,239000,239000,239000,239000,0
20250207,183500,52164546500,239000,239000,239000,239000,0
20250207,183400,52164546500,239000,239000,239000,239000,0
20250207,183300,52164546500,239000,239000,239000,239000,0
20250207,183200,52164546500,239000,239000,239000,239000,0
20250207,183100,52164546500,239000,239000,239000,239000,0
20250207,183000,52164546500,239000,239000,239000,239000,0
20250207,182900,52164546500,239000,239000,239000,239000,0
20250207,182800,52164546500,239000,239000,239000,239000,0
20250207,182700,52164546500,239000,239000,239000,239000,0
20250207,182600,52164546500,239000,239000,239000,239000,0
20250207,182500,52164546500,239000,239000,239000,239000,0
20250207,182400,52164546500,239000,239000,239000,239000,0
20250207,182300,52164546500,239000,239000,239000,239000,0
20250207,182200,52164546500,239000,239000,239000,239000,0
20250207,182100,52164546500,239000,239000,239000,239000,0
20250207,182000,52164546500,239000,239000,239000,239000,0
20250207,181900,52164546500,239000,239000,239000,239000,0
20250207,181800,52164546500,239000,239000,239000,239000,0
20250207,181700,52164546500,239000,239000,239000,239000,0
20250207,181600,52164546500,239000,239000,239000,239000,11900
20250207,181500,52164546500,239000,239000,239000,239000,0
20250207,181400,52164546500,239000,239000,239000,239000,0
20250207,181300,52164546500,239000,239000,239000,239000,0
20250207,181200,52164546500,239000,239000,239000,239000,0
20250207,181100,52164546500,239000,239000,239000,239000,0
20250207,181000,52164546500,239000,239000,239000,239000,0
20250207,180900,52164546500,239000,239000,239000,239000,0
20250207,180800,52164546500,239000,239000,239000,239000,0
20250207,180700,52164546500,239000,239000,239000,239000,0
20250207,180600,52164546500,239000,239000,239000,239000,0
20250207,180500,52164546500,239000,239000,239000,239000,0
20250207,180400,52164546500,239000,239000,239000,239000,0
20250207,180300,52164546500,239000,239000,239000,239000,0
20250207,180200,52164546500,239000,239000,239000,239000,0
20250207,180100,52164546500,239000,239000,239000,239000,0
20250207,180000,52164546500,239000,239000,239000,239000,0
20250207,175900,52164546500,239000,239000,239000,239000,0
20250207,175800,52164546500,239000,239000,239000,239000,0
20250207,175700,52164546500,239000,239000,239000,239000,0
20250207,175600,52164546500,239000,239000,239000,239000,0
20250207,175500,52164546500,239000,239000,239000,239000,0
20250207,175400,52164546500,239000,239000,239000,239000,0
20250207,175300,52164546500,239000,239000,239000,239000,0
20250207,175200,52164546500,239000,239000,239000,239000,0
20250207,175100,52164546500,239000,239000,239000,239000,0
20250207,175000,52164546500,239000,239000,239000,239000,0
20250207,174900,52164546500,239000,239000,239000,239000,0
20250207,174800,52164546500,239000,239000,239000,239000,0
20250207,174700,52164546500,239000,239000,239000,239000,0
20250207,174600,52164546500,239000,239000,239000,239000,11900
20250207,174500,52164546500,239000,239000,239000,239000,0
20250207,174400,52164546500,239000,239000,239000,239000,0
20250207,174300,52164546500,239000,239000,239000,239000,0
20250207,174200,52164546500,239000,239000,239000,239000,0
20250207,174100,52164546500,239000,239000,239000,239000,0
20250207,174000,52164546500,239000,239000,239000,239000,0
20250207,173900,52164546500,239000,239000,239000,239000,0
20250207,173800,52164546500,239000,239000,239000,239000,0
20250207,173700,52164546500,239000,239000,239000,239000,0
20250207,173600,52164546500,239000,239000,239000,239000,0
20250207,173500,52164546500,239000,239000,239000,239000,0
20250207,173400,52164546500,239000,239000,239000,239000,0
20250207,173300,52164546500,239000,239000,239000,239000,0
20250207,173200,52164546500,239000,239000,239000,239000,0
20250207,173100,52164546500,239000,239000,239000,239000,0
20250207,173000,52164546500,239000,239000,239000,239000,0
20250207,172900,52164546500,239000,239000,239000,239000,0
20250207,172800,52164546500,239000,239000,239000,239000,0
20250207,172700,52164546500,239000,239000,239000,239000,0
20250207,172600,52164546500,239000,239000,239000,239000,0
20250207,172500,52164546500,239000,239000,239000,239000,0
20250207,172400,52164546500,239000,239000,239000,239000,0
20250207,172300,52164546500,239000,239000,239000,239000,0
20250207,172200,52164546500,239000,239000,239000,239000,0
20250207,172100,52164546500,239000,239000,239000,239000,0
20250207,172000,52164546500,239000,239000,239000,239000,0
20250207,171900,52164546500,239000,239000,239000,239000,0
20250207,171800,52164546500,239000,239000,239000,239000,0
20250207,171700,52164546500,239000,239000,239000,239000,0
20250207,171600,52164546500,239000,239000,239000,239000,11900
20250207,171500,52164546500,239000,239000,239000,239000,0
20250207,171400,52164546500,239000,239000,239000,239000,0
20250207,171300,52164546500,239000,239000,239000,239000,0
20250207,171200,52164546500,239000,239000,239000,239000,0
20250207,171100,52164546500,239000,239000,239000,239000,0
20250207,171000,52164546500,239000,239000,239000,239000,0
20250207,170900,52164546500,239000,239000,239000,239000,0
20250207,170800,52164546500,239000,239000,239000,239000,0
20250207,170700,52164546500,239000,239000,239000,239000,0
20250207,170600,52164546500,239000,239000,239000,239000,0
20250207,170500,52164546500,239000,239000,239000,239000,0
20250207,170400,52164546500,239000,239000,239000,239000,0
20250207,170300,52164546500,239000,239000,239000,239000,0
20250207,170200,52164546500,239000,239000,239000,239000,0
20250207,170100,52164546500,239000,239000,239000,239000,0
20250207,170000,52164546500,239000,239000,239000,239000,0
20250207,165900,52164546500,239000,239000,239000,239000,0
20250207,165800,52164546500,239000,239000,239000,239000,0
20250207,165700,52164546500,239000,239000,239000,239000,0
20250207,165600,52164546500,239000,239000,239000,239000,0
20250207,165500,52164546500,239000,239000,239000,239000,0
20250207,165400,52164546500,239000,239000,239000,239000,0
20250207,165300,52164546500,239000,239000,239000,239000,0
20250207,165200,52164546500,239000,239000,239000,239000,0
20250207,165100,52164546500,239000,239000,239000,239000,0
20250207,165000,52164546500,239000,239000,239000,239000,0
20250207,164900,52164546500,239000,239000,239000,239000,0
20250207,164800,52164546500,239000,239000,239000,239000,0
20250207,164700,52164546500,239000,239000,239000,239000,0
20250207,164600,52164546500,239000,239000,239000,239000,11900
20250207,164500,52164546500,239000,239000,239000,239000,0
20250207,164400,52164546500,239000,239000,239000,239000,0
20250207,164300,52164546500,239000,239000,239000,239000,0
20250207,164200,52164546500,239000,239000,239000,239000,0
20250207,164100,52164546500,239000,239000,239000,239000,0
20250207,164000,52164546500,239000,239000,239000,239000,0
20250207,163900,52164546500,239000,239000,239000,239000,0
20250207,163800,52164546500,239000,239000,239000,239000,0
20250207,163700,52164546500,239000,239000,239000,239000,0
20250207,163600,52164546500,239000,239000,239000,239000,0
20250207,163500,52164546500,239000,239000,239000,239000,0
20250207,163400,52164546500,239000,239000,239000,239000,0
20250207,163300,52164546500,239000,239000,239000,239000,0
20250207,163200,52164546500,239000,239000,239000,239000,0
20250207,163100,52164546500,239000,239000,239000,239000,0
20250207,163000,52164546500,239000,239000,239000,239000,0
20250207,162900,52164546500,239000,239000,239000,239000,0
20250207,162800,52164546500,239000,239000,239000,239000,0
20250207,162700,52164546500,239000,239000,239000,239000,0
20250207,162600,52164546500,239000,239000,239000,239000,0
20250207,162500,52164546500,239000,239000,239000,239000,0
20250207,162400,52164546500,239000,239000,239000,239000,0
20250207,162300,52164546500,239000,239000,239000,239000,0
20250207,162200,52164546500,239000,239000,239000,239000,0
20250207,162100,52164546500,239000,239000,239000,239000,0
20250207,162000,52164546500,239000,239000,239000,239000,0
20250207,161900,52164546500,239000,239000,239000,239000,0
20250207,161800,52164546500,239000,239000,239000,239000,0
20250207,161700,52164546500,239000,239000,239000,239000,0
20250207,161600,52164546500,239000,239000,239000,239000,11900
20250207,161500,52164546500,239000,239000,239000,239000,0
20250207,161400,52164546500,239000,239000,239000,239000,0
20250207,161300,52164546500,239000,239000,239000,239000,0
20250207,161200,52164546500,239000,239000,239000,239000,0
20250207,161100,52164546500,239000,239000,239000,239000,0
20250207,161000,52164546500,239000,239000,239000,239000,0
20250207,160900,52164546500,239000,239000,239000,239000,0
20250207,160800,52164546500,239000,239000,239000,239000,0
20250207,160700,52164546500,239000,239000,239000,239000,0
20250207,160600,52164546500,239000,239000,239000,239000,0
20250207,160500,52164546500,239000,239000,239000,239000,0
20250207,160400,52164546500,239000,239000,239000,239000,0
20250207,160300,52164546500,239000,239000,239000,239000,0
20250207,160200,52164546500,239000,239000,239000,239000,0
20250207,160100,52164546500,239000,239000,239000,239000,0
20250207,160000,52164546500,239000,239000,239000,239000,0
20250207,155900,52164546500,239000,239000,239000,239000,0
20250207,155800,52164546500,239000,239000,239000,239000,0
20250207,155700,52164546500,239000,239000,239000,239000,0
20250207,155600,52164546500,239000,239000,239000,239000,0
20250207,155500,52164546500,239000,239000,239000,239000,0
20250207,155400,52164546500,239000,239000,239000,239000,0
20250207,155300,52164546500,239000,239000,239000,239000,0
20250207,155200,52164546500,239000,239000,239000,239000,0
20250207,155100,52164546500,239000,239000,239000,239000,0
20250207,155000,52164546500,239000,239000,239000,239000,0
20250207,154900,52164546500,239000,239000,239000,239000,0
20250207,154800,52164546500,239000,239000,239000,239000,0
20250207,154700,52164546500,239000,239000,239000,239000,0
20250207,154600,52164546500,239000,239000,239000,239000,11900
20250207,154500,52164546500,239000,239000,239000,239000,0
20250207,154400,52164546500,239000,239000,239000,239000,0
20250207,154300,52164546500,239000,239000,239000,239000,0
20250207,154200,52164546500,239000,239000,239000,239000,0
20250207,154100,52164546500,239000,239000,239000,239000,0
20250207,154000,52164546500,239000,239000,239000,239000,0
20250207,153900,52164546500,239000,239000,239000,239000,0
20250207,153800,52164546500,239000,239000,239000,239000,0
20250207,153700,52164546500,239000,239000,239000,239000,0
20250207,153600,52164546500,239000,239000,239000,239000,0
20250207,153500,52164546500,239000,239000,239000,239000,0
20250207,153400,52164546500,239000,239000,239000,239000,0
20250207,153300,52164546500,239000,239000,239000,239000,0
20250207,153200,52164546500,239000,239000,239000,239000,0
20250207,153100,52164546500,239000,239000,239000,239000,0
20250207,153000,52164546500,239000,239000,239000,239000,11900
20250207,152900,49320446500,239000,239000,239000,239000,0
20250207,152800,49320446500,239000,239000,239000,239000,0
20250207,152700,49320446500,239000,239000,239000,239000,0
20250207,152600,49320446500,239000,239000,239000,239000,0
20250207,152500,49320446500,239000,239000,239000,239000,0
20250207,152400,49320446500,239000,239000,239000,239000,0
20250207,152300,49320446500,239000,239000,239000,239000,0
20250207,152200,49320446500,239000,239000,239000,239000,0
20250207,152100,49320446500,239000,239000,239000,239000,0
20250207,152000,49320446500,239000,239000,239000,239000,0
20250207,151900,49320446500,239000,239000,239500,239000,1258
20250207,151800,49019293000,239500,239500,239500,239000,453
20250207,151700,48910914500,239000,239000,239500,239000,1796
20250207,151600,48481270000,239500,239000,239500,239000,1868
20250207,151500,48034423000,239500,239000,239500,239000,1092
20250207,151400,47773321500,239000,239000,239500,239000,1151
20250207,151300,47498100500,239500,240000,240000,239000,2464
20250207,151200,46908373500,239500,239500,240000,239500,1575
20250207,151100,46531074500,239500,239500,240000,239500,1194
20250207,151000,46245024500,240000,239500,240000,239500,1232
20250207,150900,45949911500,239500,239500,240000,239500,1160
20250207,150800,45672013500,240000,240000,240500,239500,3546
20250207,150700,44821259500,240500,240500,240500,240000,611
20250207,150600,44674543500,240000,240000,240500,240000,529
20250207,150500,44547497000,240500,240500,240500,240000,558
20250207,150400,44413460500,240500,240000,240500,239500,514
20250207,150300,44290054500,240000,240000,240500,240000,812
20250207,150200,44095087500,240500,240500,240500,240000,551
20250207,150100,43962760500,240500,240000,240500,240000,478
20250207,150000,43847976500,240500,240500,240500,239500,669
20250207,145900,43687359000,240000,240000,240500,240000,480
20250207,145800,43572086000,240000,239500,240500,239500,665
20250207,145700,43412444000,240000,240000,240000,239500,496
20250207,145600,43293562500,240000,240000,240500,239500,640
20250207,145500,43139992500,240000,240000,240500,239500,297
20250207,145400,43068778500,240500,240000,240500,239500,215
20250207,145300,43017188500,240500,240000,240500,239500,334
20250207,145200,42937070500,240000,240000,240500,240000,318
20250207,145100,42860719500,240000,240000,240500,239500,1554
20250207,145000,42487734000,240000,240000,240500,240000,207
20250207,144900,42438028500,240500,240000,240500,240000,159
20250207,144800,42399829000,240500,240000,240500,240000,335
20250207,144700,42319403000,240500,240000,240500,240000,270
20250207,144600,42254574000,240500,240000,240500,240000,389
20250207,144500,42161195500,240500,240000,240500,240000,236
20250207,144400,42104528000,240000,240000,240500,240000,147
20250207,144300,42069224500,240000,240500,240500,240000,138
20250207,144200,42036070000,240500,240000,240500,240000,145
20250207,144100,42001237500,240000,240500,240500,240000,259
20250207,144000,41939056500,240000,240000,240500,240000,151
20250207,143900,41902787500,240000,240000,240500,239500,181
20250207,143800,41859338000,240000,240000,240500,240000,369
20250207,143700,41770767000,240000,240000,240000,239500,281
20250207,143600,41703371000,240000,240000,240500,239500,492
20250207,143500,41585346500,240000,240000,240500,239500,511
20250207,143400,41462700500,240500,240500,240500,240000,750
20250207,143300,41282639000,240500,240000,240500,240000,222
20250207,143200,41229329500,240000,240000,240500,240000,120
20250207,143100,41200507500,240000,240000,240500,240000,322
20250207,143000,41123207000,240500,240000,240500,240000,382
20250207,142900,41031499500,240000,240500,240500,240000,226
20250207,142800,40977249000,240000,240000,240500,239500,354
20250207,142700,40892274000,240500,240500,240500,240000,358
20250207,142600,40806324500,240500,240500,241000,240000,568
20250207,142500,40669812500,241000,240500,241000,240500,640
20250207,142400,40515876000,240500,241000,241000,240500,62
20250207,142300,40500953000,240500,240000,241000,239500,4984
20250207,142200,39304486500,239500,240000,240000,239500,171
20250207,142100,39263523500,239500,239500,240000,239500,3096
20250207,142000,38522006500,239500,239500,240000,239500,429
20250207,141900,38419246000,239500,239500,240000,239500,365
20250207,141800,38331717500,240000,239500,240000,239500,139
20250207,141700,38298409500,240000,239500,240000,239500,141
20250207,141600,38264622500,239500,239500,240000,239500,251
20250207,141500,38204462000,239500,239500,240000,239500,2657
20250207,141400,37568095000,240000,239500,240000,239500,163
20250207,141300,37529004000,240000,239500,240000,239500,211
20250207,141200,37478433000,240000,240000,240000,239500,109
20250207,141100,37452297000,240000,239500,240000,239500,177
20250207,141000,37409859000,239500,240000,240000,239500,124
20250207,140900,37380117500,239500,239500,240000,239500,212
20250207,140800,37329297000,240000,240000,240000,239500,239
20250207,140700,37272015000,239500,239500,240000,239500,217
20250207,140600,37220016500,240000,239500,240000,239500,177
20250207,140500,37177555500,239500,239500,240000,239500,180
20250207,140400,37134428500,239500,239500,240000,239500,266
20250207,140300,37070643000,239500,239500,240000,239500,554
20250207,140200,36937781000,239500,239500,240000,239500,93
20250207,140100,36915491000,240000,239500,240000,239500,1188
20250207,140000,36630899000,239500,239500,240000,239500,395
20250207,135900,36536220500,239500,239500,240000,239500,191
20250207,135800,36490432500,239500,239500,240000,239500,176
20250207,135700,36448248000,239500,240000,240000,239500,132
20250207,135600,36416603000,239500,239500,240000,239500,323
20250207,135500,36339202500,239500,240000,240000,239500,133
20250207,135400,36307313000,240000,240000,240000,239500,156
20250207,135300,36269904000,239500,239500,240000,239500,330
20250207,135200,36190801500,240000,239500,240000,239500,121
20250207,135100,36161798500,239500,240000,240000,239500,112
20250207,135000,36134953000,240000,239500,240000,239500,213
20250207,134900,36083892000,240000,240000,240000,239500,612
20250207,134800,35937214000,240000,240000,240000,239500,150
20250207,134700,35901249500,240000,239500,240000,239500,302
20250207,134600,35828857000,240000,239500,240000,239500,128
20250207,134500,35798170000,239500,239500,240000,239500,160
20250207,134400,35759821500,240000,239500,240000,239500,153
20250207,134300,35723146500,240000,239500,240000,239500,249
20250207,134200,35663493000,239500,240000,240000,239500,143
20250207,134100,35629223000,240000,239500,240000,239500,269
20250207,134000,35564771500,240000,239500,240000,239500,207
20250207,133900,35515165000,239500,239500,240000,239500,172
20250207,133800,35473940500,240000,240000,240000,239500,181
20250207,133700,35430542000,240000,239500,240000,239500,145
20250207,133600,35395794000,239500,239500,240000,239500,186
20250207,133500,35351213500,240000,239500,240000,239500,157
20250207,133400,35313578500,240000,239500,240000,239500,270
20250207,133300,35248864000,239500,239500,240000,239500,227
20250207,133200,35194469000,239500,239500,240000,239500,166
20250207,133100,35154686000,240000,240000,240000,239500,181
20250207,133000,35111291000,240000,239500,240000,239500,188
20250207,132900,35066252500,240000,239500,240000,239500,135
20250207,132800,35033904000,240000,240000,240000,239500,188
20250207,132700,34988859500,240000,239500,240000,239500,197
20250207,132600,34941670000,239500,240000,240000,239500,215
20250207,132500,34890147500,240000,239500,240000,239500,205
20250207,132400,34841032500,239500,239500,240000,239500,111
20250207,132300,34814431500,239500,240000,240000,239500,204
20250207,132200,34765539500,240000,239500,240000,239500,97
20250207,132100,34742294500,239500,240000,240000,239500,102
20250207,132000,34717852500,240000,239500,240000,239500,123
20250207,131900,34688366000,239500,239500,240000,239500,337
20250207,131800,34607529500,240000,239500,240000,239500,85
20250207,131700,34587165000,239500,239500,240000,239500,206
20250207,131600,34537794000,239500,239500,240000,239500,675
20250207,131500,34376121500,239500,239500,240000,239500,128
20250207,131400,34345457000,239500,240000,240500,239500,2299
20250207,131300,33793690000,240500,240500,240500,240000,148
20250207,131200,33758140000,240000,240500,240500,240000,192
20250207,131100,33712027500,240500,240000,240500,240000,226
20250207,131000,33657762000,240000,240000,240500,240000,320
20250207,130900,33580925000,240000,240500,240500,240000,147
20250207,130800,33545600500,240000,240000,240500,240000,101
20250207,130700,33521347000,240500,240000,240500,240000,188
20250207,130600,33476169500,240000,240500,240500,240000,222
20250207,130500,33422881500,240000,240000,240500,240000,2021
20250207,130400,32937820500,240000,240000,240500,240000,137
20250207,130300,32904917000,240000,239500,240500,239500,2005
20250207,130200,32423559500,239500,239500,240000,239500,103
20250207,130100,32398879500,239500,239500,240000,239500,349
20250207,130000,32315288000,240000,240000,240000,239500,166
20250207,125900,32275508500,240000,239500,240000,239500,903
20250207,125800,32059234500,240000,239500,240000,239500,273
20250207,125700,31993842500,240000,240000,240000,239500,881
20250207,125600,31782553000,239500,240000,240000,239500,150
20250207,125500,31746617500,240000,239500,240000,239500,127
20250207,125400,31716189000,239500,239500,240000,239500,155
20250207,125300,31679059000,239500,240000,240000,239500,208
20250207,125200,31629235000,239500,239500,240000,239500,258
20250207,125100,31567438000,239500,239500,240000,239500,284
20250207,125000,31499410000,239500,239500,240000,239500,303
20250207,124900,31426835000,240000,240000,240000,239500,192
20250207,124800,31380835500,239500,239500,240000,239500,629
20250207,124700,31230168000,239500,239500,240000,239500,851
20250207,124600,31026341500,240000,239500,240000,239500,384
20250207,124500,30934365500,240000,239500,240000,239500,152
20250207,124400,30897940500,239500,239500,240000,239500,2126
20250207,124300,30388754000,240000,240000,240000,239500,144
20250207,124200,30354252000,239500,239500,240000,239500,82
20250207,124100,30334602000,239500,240000,240000,239500,162
20250207,124000,30295790500,240000,239500,240000,239500,192
20250207,123900,30249793000,239500,239500,240000,239500,393
20250207,123800,30155651500,239500,240000,240000,239500,473
20250207,123700,30042360500,240000,239500,240000,239500,121
20250207,123600,30013374000,240000,239500,240000,239500,103
20250207,123500,29988678500,240000,239500,240000,239500,220
20250207,123400,29935937500,240000,240000,240000,239500,237
20250207,123300,29879118500,239500,239500,240000,239500,246
20250207,123200,29820181500,240000,239500,240000,239500,171
20250207,123100,29779201000,239500,239500,240000,239500,116
20250207,123000,29751402000,239500,239500,240000,239500,153
20250207,122900,29714747000,240000,240000,240000,239500,101
20250207,122800,29690542500,240000,240000,240000,239500,93
20250207,122700,29668244000,240000,240000,240000,239500,85
20250207,122600,29647854000,239500,239500,240000,239500,3321
20250207,122500,28852460500,240000,240000,240000,239500,1165
20250207,122400,28572882000,240000,240000,240000,239500,99
20250207,122300,28549134500,240000,239500,240000,239500,70
20250207,122200,28532353000,240000,239500,240000,239500,94
20250207,122100,28509807000,239500,240000,240000,239500,187
20250207,122000,28465002000,240000,240000,240000,239500,194
20250207,121900,28418518000,240000,239500,240000,239500,109
20250207,121800,28392385500,239500,240000,240000,239500,113
20250207,121700,28365318000,239500,240000,240000,239500,334
20250207,121600,28285252000,240000,239500,240000,239500,145
20250207,121500,28250498000,240000,240000,240500,240000,7634
20250207,121400,26418320000,240000,240000,240500,240000,81
20250207,121300,26398861500,240000,240000,240500,240000,112
20250207,121200,26371970000,240000,240000,240500,240000,337
20250207,121100,26291028000,240500,240000,240500,240000,73
20250207,121000,26273493500,240500,240500,240500,240000,128
20250207,120900,26242759500,240500,240000,240500,240000,59
20250207,120800,26228589000,240500,240500,240500,240000,233
20250207,120700,26172583000,240500,240000,240500,240000,214
20250207,120600,26121211500,240500,240500,240500,240000,249
20250207,120500,26061422000,240500,240000,240500,240000,113
20250207,120400,26034271500,240000,240000,240500,240000,318
20250207,120300,25957938000,240000,240500,240500,240000,119
20250207,120200,25929347000,240000,240000,240500,240000,285
20250207,120100,25860930000,240000,240000,240500,240000,237
20250207,120000,25804016000,240000,240000,240500,240000,125
20250207,115900,25773999500,240500,240000,240500,240000,353
20250207,115800,25689250500,240000,240000,240500,240000,127
20250207,115700,25658759000,240500,240500,240500,240000,129
20250207,115600,25627786000,240000,240500,240500,240000,358
20250207,115500,25541802500,240500,240000,240500,240000,428
20250207,115400,25438963000,240500,240000,240500,240000,218
20250207,115300,25386592000,240500,240500,240500,240000,88
20250207,115200,25365441500,240500,240500,240500,240000,93
20250207,115100,25343099500,240000,240500,240500,240000,202
20250207,115000,25294570500,240000,240500,240500,240000,125
20250207,114900,25264548000,240000,240500,240500,240000,77
20250207,114800,25246047500,240000,240500,240500,240000,223
20250207,114700,25192441500,240000,240500,240500,240000,1143
20250207,114600,24917570000,240500,240500,240500,240000,150
20250207,114500,24881534500,240000,240500,240500,240000,163
20250207,114400,24842403000,240500,240000,240500,240000,77
20250207,114300,24823907000,240000,240000,240500,240000,205
20250207,114200,24774690500,240000,240000,240500,240000,177
20250207,114100,24732197500,240500,240000,240500,240000,85
20250207,114000,24711778000,240500,240000,240500,240000,203
20250207,113900,24663030500,240000,241000,241000,240000,1651
20250207,113800,24266024500,241000,240500,241000,240500,68
20250207,113700,24249654000,241000,240500,241000,240500,178
20250207,113600,24206819500,241000,240500,241000,240500,98
20250207,113500,24183232500,241000,241000,241000,240500,84
20250207,113400,24163008000,240500,240500,241000,240500,109
20250207,113300,24136781500,240500,240500,241000,240000,714
20250207,113200,23965064500,240000,240000,240500,240000,509
20250207,113100,23842735500,240000,240500,240500,240000,404
20250207,113000,23745737500,240000,240000,240500,240000,248
20250207,112900,23686123500,240500,240000,240500,240000,180
20250207,112800,23642902000,240500,240000,240500,240000,189
20250207,112700,23597467500,240500,240500,240500,240000,151
20250207,112600,23561208000,240000,240000,240500,240000,266
20250207,112500,23497342000,240500,240500,240500,240000,328
20250207,112400,23418545500,240500,240500,240500,240000,176
20250207,112300,23376264000,240500,240000,240500,240000,143
20250207,112200,23341920500,240000,241000,241000,240000,433
20250207,112100,23237889500,240500,240500,241000,240500,135
20250207,112000,23205406000,240500,240500,241000,240500,154
20250207,111900,23168350500,240500,240500,241000,240500,362
20250207,111800,23081276500,241000,240500,241000,240500,86
20250207,111700,23060581500,240500,240500,241000,240500,463
20250207,111600,22949209500,241000,240500,241000,240500,627
20250207,111500,22798402000,240500,240500,241000,240500,175
20250207,111400,22756304500,240500,240500,241000,240500,365
20250207,111300,22668472500,241000,240500,241000,240500,186
20250207,111200,22623689000,241000,240500,241000,240500,146
20250207,111100,22588568000,241000,241000,241000,240500,84
20250207,111000,22568340000,241000,240500,241000,240500,365
20250207,110900,22480540500,240500,240500,241000,240500,167
20250207,110800,22440354500,241000,241000,241000,240500,524
20250207,110700,22314312500,241000,241000,241000,240500,81
20250207,110600,22294819500,240500,240500,241000,240500,118
20250207,110500,22266428000,241000,240500,241000,240500,101
20250207,110400,22242116500,241000,241000,241000,240500,193
20250207,110300,22195685500,241000,240500,241000,240500,148
20250207,110200,22160075000,241000,240500,241000,240500,255
20250207,110100,22098735500,241000,240500,241000,240500,94
20250207,110000,22076115000,241000,241000,241000,240500,147
20250207,105900,22040746000,241000,240500,241000,240500,190
20250207,105800,21995017500,241000,241000,241000,240500,65
20250207,105700,21979369000,241000,240500,241000,240500,149
20250207,105600,21943519000,240500,240500,241000,240500,258
20250207,105500,21881436500,240500,241000,241000,240500,365
20250207,105400,21793628500,241000,241000,241000,240500,144
20250207,105300,21758966000,240500,240500,241000,240500,111
20250207,105200,21732260000,240500,241000,241000,240500,284
20250207,105100,21663942000,241000,241000,241000,240500,71
20250207,105000,21646853500,240500,241000,241000,240500,185
20250207,104900,21602340500,241000,240500,241000,240500,203
20250207,104800,21553423000,241000,241000,241500,240500,782
20250207,104700,21364964500,241500,241500,241500,241000,68
20250207,104600,21348553500,241500,241500,241500,241000,135
20250207,104500,21316008000,241500,241000,241500,241000,102
20250207,104400,21291421000,241000,241500,241500,241000,160
20250207,104300,21252852000,241500,241000,241500,241000,68
20250207,104200,21236456000,241000,241500,241500,241000,120
20250207,104100,21207532000,241500,241000,241500,240500,307
20250207,104000,21133543000,241000,241000,241500,240500,119
20250207,103900,21104845500,241000,241000,241000,240500,202
20250207,103800,21056184000,240500,241000,241000,240500,148
20250207,103700,21020536500,241000,240500,241000,240500,41
20250207,103600,21010669500,240500,240000,241000,240000,1014
20250207,103500,20766683000,240000,240000,240500,240000,229
20250207,103400,20711664500,240500,240000,240500,240000,131
20250207,103300,20680210500,240500,240500,240500,240000,95
20250207,103200,20657397500,240000,240000,240500,240000,218
20250207,103100,20604995000,240000,240500,240500,240000,71
20250207,103000,20587936000,240000,240000,240500,240000,182
20250207,102900,20544196500,240500,240000,240500,240000,96
20250207,102800,20521151500,240000,240000,240500,240000,244
20250207,102700,20462562000,240000,240500,240500,240000,122
20250207,102600,20433279500,240500,240000,240500,240000,3805
20250207,102500,19520075500,240000,240000,240500,240000,169
20250207,102400,19479512000,240000,240500,241000,240000,328
20250207,102300,19400676500,240500,240500,241000,240500,215
20250207,102200,19348968000,240500,240500,241000,240500,67
20250207,102100,19332854000,240500,240500,240500,240500,346
20250207,102000,19249641000,240500,240500,240500,240000,96
20250207,101900,19226562000,240000,240500,241000,240000,1658
20250207,101800,18827888500,240500,240000,240500,240000,219
20250207,101700,18775269000,240500,240500,240500,240000,124
20250207,101600,18745471500,240500,240000,240500,240000,288
20250207,101500,18676237000,240500,241000,241000,240000,2116
20250207,101400,18167339000,241000,241000,241000,240500,170
20250207,101300,18126439000,240500,241000,241000,240500,68
20250207,101200,18110081500,241000,240500,241000,240500,232
20250207,101100,18054276000,240500,240500,241000,240500,93
20250207,101000,18031898500,240500,240500,241000,240500,547
20250207,100900,17900320500,240500,240500,241000,240500,251
20250207,100800,17839942500,240500,241000,241000,240500,47
20250207,100700,17828627500,241000,240500,241000,240500,189
20250207,100600,17783171500,241000,240500,241000,240500,275
20250207,100500,17717025500,240500,240500,241000,240500,291
20250207,100400,17647023500,240500,240500,241000,240500,176
20250207,100300,17604675000,240500,240500,241000,240500,265
20250207,100200,17540827000,241000,241000,241000,240500,448
20250207,100100,17432865000,241000,241000,241000,240500,409
20250207,100000,17334315000,241000,241000,241500,240500,409
20250207,095900,17235748000,241000,241500,241500,240500,2801
20250207,095800,16560734000,241000,241500,241500,241000,401
20250207,095700,16464077000,241500,241000,241500,241000,191
20250207,095600,16418040000,241000,241000,241500,241000,290
20250207,095500,16348124500,241000,241000,241500,241000,291
20250207,095400,16277991500,241000,241000,241500,241000,291
20250207,095300,16207801000,241500,242000,242000,241000,1044
20250207,095200,15955698500,241500,241500,242000,241500,576
20250207,095100,15816585500,241500,242000,242000,241500,514
20250207,095000,15692248000,242000,242000,242500,242000,69
20250207,094900,15675549500,242000,242000,242000,241500,315
20250207,094800,15599350500,241500,241500,242000,241500,546
20250207,094700,15467230000,241500,242000,242000,241500,1386
20250207,094600,15131858500,242000,242500,242500,242000,496
20250207,094500,15011669500,242500,242000,242500,242000,211
20250207,094400,14960539000,242500,242000,242500,241500,1906
20250207,094300,14499087500,241500,241500,242000,241500,1031
20250207,094200,14250076500,242000,241500,242000,241500,233
20250207,094100,14193724000,241500,242000,242500,241500,1945
20250207,094000,13723020000,242000,242000,242500,242000,253
20250207,093900,13661786500,242000,243000,243000,242000,1826
20250207,093800,13219125500,243000,243000,243000,242500,53
20250207,093700,13206254500,243000,242500,243000,242000,549
20250207,093600,13073230000,242000,242500,242500,242000,332
20250207,093500,12992759500,242500,242000,242500,242000,150
20250207,093400,12956433000,242500,242500,242500,242000,588
20250207,093300,12813843500,242000,243000,243000,242000,1031
20250207,093200,12563820000,242500,242500,243000,242000,429
20250207,093100,12459787500,242000,243000,243000,242000,2352
20250207,093000,11889168500,243000,243000,243500,242500,1819
20250207,092900,11447188000,243000,242500,243000,242500,259
20250207,092800,11384364500,242500,241500,242500,241500,1613
20250207,092700,10993961000,241500,242000,242000,241500,123
20250207,092600,10964222000,242000,242500,242500,241500,904
20250207,092500,10745636000,242500,242000,242500,242000,474
20250207,092400,10630860500,242000,242000,242500,241500,1015
20250207,092300,10385280500,242500,242500,243000,242000,1109
20250207,092200,10116564500,242500,242500,243000,242500,1205
20250207,092100,9824245500,242500,243500,244000,242500,1001
20250207,092000,9580854000,244000,242500,244000,242500,1662
20250207,091900,9176586500,242500,242500,243000,242500,269
20250207,091800,9111306000,243000,243500,244000,242500,2115
20250207,091700,8596796000,243500,244000,244000,243500,375
20250207,091600,8505407500,243500,244000,244000,243500,2092
20250207,091500,7995198500,243500,243500,244000,243500,626
20250207,091400,7842718500,243500,243500,243500,243000,470
20250207,091300,7728429000,243000,243500,243500,243000,1360
20250207,091200,7397369000,243500,243500,244000,243000,1427
20250207,091100,7049842500,243500,243500,244500,243000,3483
20250207,091000,6200449500,244000,243500,244000,243000,2866
20250207,090900,5502443000,243000,242500,243500,242000,4519
20250207,090800,4404499500,242500,242000,242500,241500,939
20250207,090700,4177239000,242000,241500,242500,241500,1797
20250207,090600,3742257000,242000,241500,242000,241000,1440
20250207,090500,3394798000,241500,241000,241500,241000,611
20250207,090400,3247438000,241000,240500,242000,240500,2984
20250207,090300,2527571500,240500,240000,241000,240000,454
20250207,090200,2418411000,240000,240000,240500,239500,1838
20250207,090100,1977621500,240000,240500,240500,240000,2797
20250207,090000,1305791500,241000,240500,242000,240000,5388
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250207 184600 52164546500 239000 239000 239000 239000 11900
3 20250207 184500 52164546500 239000 239000 239000 239000 0
4 20250207 184400 52164546500 239000 239000 239000 239000 0
5 20250207 184300 52164546500 239000 239000 239000 239000 0
6 20250207 184200 52164546500 239000 239000 239000 239000 0
7 20250207 184100 52164546500 239000 239000 239000 239000 0
8 20250207 184000 52164546500 239000 239000 239000 239000 0
9 20250207 183900 52164546500 239000 239000 239000 239000 0
10 20250207 183800 52164546500 239000 239000 239000 239000 0
11 20250207 183700 52164546500 239000 239000 239000 239000 0
12 20250207 183600 52164546500 239000 239000 239000 239000 0
13 20250207 183500 52164546500 239000 239000 239000 239000 0
14 20250207 183400 52164546500 239000 239000 239000 239000 0
15 20250207 183300 52164546500 239000 239000 239000 239000 0
16 20250207 183200 52164546500 239000 239000 239000 239000 0
17 20250207 183100 52164546500 239000 239000 239000 239000 0
18 20250207 183000 52164546500 239000 239000 239000 239000 0
19 20250207 182900 52164546500 239000 239000 239000 239000 0
20 20250207 182800 52164546500 239000 239000 239000 239000 0
21 20250207 182700 52164546500 239000 239000 239000 239000 0
22 20250207 182600 52164546500 239000 239000 239000 239000 0
23 20250207 182500 52164546500 239000 239000 239000 239000 0
24 20250207 182400 52164546500 239000 239000 239000 239000 0
25 20250207 182300 52164546500 239000 239000 239000 239000 0
26 20250207 182200 52164546500 239000 239000 239000 239000 0
27 20250207 182100 52164546500 239000 239000 239000 239000 0
28 20250207 182000 52164546500 239000 239000 239000 239000 0
29 20250207 181900 52164546500 239000 239000 239000 239000 0
30 20250207 181800 52164546500 239000 239000 239000 239000 0
31 20250207 181700 52164546500 239000 239000 239000 239000 0
32 20250207 181600 52164546500 239000 239000 239000 239000 11900
33 20250207 181500 52164546500 239000 239000 239000 239000 0
34 20250207 181400 52164546500 239000 239000 239000 239000 0
35 20250207 181300 52164546500 239000 239000 239000 239000 0
36 20250207 181200 52164546500 239000 239000 239000 239000 0
37 20250207 181100 52164546500 239000 239000 239000 239000 0
38 20250207 181000 52164546500 239000 239000 239000 239000 0
39 20250207 180900 52164546500 239000 239000 239000 239000 0
40 20250207 180800 52164546500 239000 239000 239000 239000 0
41 20250207 180700 52164546500 239000 239000 239000 239000 0
42 20250207 180600 52164546500 239000 239000 239000 239000 0
43 20250207 180500 52164546500 239000 239000 239000 239000 0
44 20250207 180400 52164546500 239000 239000 239000 239000 0
45 20250207 180300 52164546500 239000 239000 239000 239000 0
46 20250207 180200 52164546500 239000 239000 239000 239000 0
47 20250207 180100 52164546500 239000 239000 239000 239000 0
48 20250207 180000 52164546500 239000 239000 239000 239000 0
49 20250207 175900 52164546500 239000 239000 239000 239000 0
50 20250207 175800 52164546500 239000 239000 239000 239000 0
51 20250207 175700 52164546500 239000 239000 239000 239000 0
52 20250207 175600 52164546500 239000 239000 239000 239000 0
53 20250207 175500 52164546500 239000 239000 239000 239000 0
54 20250207 175400 52164546500 239000 239000 239000 239000 0
55 20250207 175300 52164546500 239000 239000 239000 239000 0
56 20250207 175200 52164546500 239000 239000 239000 239000 0
57 20250207 175100 52164546500 239000 239000 239000 239000 0
58 20250207 175000 52164546500 239000 239000 239000 239000 0
59 20250207 174900 52164546500 239000 239000 239000 239000 0
60 20250207 174800 52164546500 239000 239000 239000 239000 0
61 20250207 174700 52164546500 239000 239000 239000 239000 0
62 20250207 174600 52164546500 239000 239000 239000 239000 11900
63 20250207 174500 52164546500 239000 239000 239000 239000 0
64 20250207 174400 52164546500 239000 239000 239000 239000 0
65 20250207 174300 52164546500 239000 239000 239000 239000 0
66 20250207 174200 52164546500 239000 239000 239000 239000 0
67 20250207 174100 52164546500 239000 239000 239000 239000 0
68 20250207 174000 52164546500 239000 239000 239000 239000 0
69 20250207 173900 52164546500 239000 239000 239000 239000 0
70 20250207 173800 52164546500 239000 239000 239000 239000 0
71 20250207 173700 52164546500 239000 239000 239000 239000 0
72 20250207 173600 52164546500 239000 239000 239000 239000 0
73 20250207 173500 52164546500 239000 239000 239000 239000 0
74 20250207 173400 52164546500 239000 239000 239000 239000 0
75 20250207 173300 52164546500 239000 239000 239000 239000 0
76 20250207 173200 52164546500 239000 239000 239000 239000 0
77 20250207 173100 52164546500 239000 239000 239000 239000 0
78 20250207 173000 52164546500 239000 239000 239000 239000 0
79 20250207 172900 52164546500 239000 239000 239000 239000 0
80 20250207 172800 52164546500 239000 239000 239000 239000 0
81 20250207 172700 52164546500 239000 239000 239000 239000 0
82 20250207 172600 52164546500 239000 239000 239000 239000 0
83 20250207 172500 52164546500 239000 239000 239000 239000 0
84 20250207 172400 52164546500 239000 239000 239000 239000 0
85 20250207 172300 52164546500 239000 239000 239000 239000 0
86 20250207 172200 52164546500 239000 239000 239000 239000 0
87 20250207 172100 52164546500 239000 239000 239000 239000 0
88 20250207 172000 52164546500 239000 239000 239000 239000 0
89 20250207 171900 52164546500 239000 239000 239000 239000 0
90 20250207 171800 52164546500 239000 239000 239000 239000 0
91 20250207 171700 52164546500 239000 239000 239000 239000 0
92 20250207 171600 52164546500 239000 239000 239000 239000 11900
93 20250207 171500 52164546500 239000 239000 239000 239000 0
94 20250207 171400 52164546500 239000 239000 239000 239000 0
95 20250207 171300 52164546500 239000 239000 239000 239000 0
96 20250207 171200 52164546500 239000 239000 239000 239000 0
97 20250207 171100 52164546500 239000 239000 239000 239000 0
98 20250207 171000 52164546500 239000 239000 239000 239000 0
99 20250207 170900 52164546500 239000 239000 239000 239000 0
100 20250207 170800 52164546500 239000 239000 239000 239000 0
101 20250207 170700 52164546500 239000 239000 239000 239000 0
102 20250207 170600 52164546500 239000 239000 239000 239000 0
103 20250207 170500 52164546500 239000 239000 239000 239000 0
104 20250207 170400 52164546500 239000 239000 239000 239000 0
105 20250207 170300 52164546500 239000 239000 239000 239000 0
106 20250207 170200 52164546500 239000 239000 239000 239000 0
107 20250207 170100 52164546500 239000 239000 239000 239000 0
108 20250207 170000 52164546500 239000 239000 239000 239000 0
109 20250207 165900 52164546500 239000 239000 239000 239000 0
110 20250207 165800 52164546500 239000 239000 239000 239000 0
111 20250207 165700 52164546500 239000 239000 239000 239000 0
112 20250207 165600 52164546500 239000 239000 239000 239000 0
113 20250207 165500 52164546500 239000 239000 239000 239000 0
114 20250207 165400 52164546500 239000 239000 239000 239000 0
115 20250207 165300 52164546500 239000 239000 239000 239000 0
116 20250207 165200 52164546500 239000 239000 239000 239000 0
117 20250207 165100 52164546500 239000 239000 239000 239000 0
118 20250207 165000 52164546500 239000 239000 239000 239000 0
119 20250207 164900 52164546500 239000 239000 239000 239000 0
120 20250207 164800 52164546500 239000 239000 239000 239000 0
121 20250207 164700 52164546500 239000 239000 239000 239000 0
122 20250207 164600 52164546500 239000 239000 239000 239000 11900
123 20250207 164500 52164546500 239000 239000 239000 239000 0
124 20250207 164400 52164546500 239000 239000 239000 239000 0
125 20250207 164300 52164546500 239000 239000 239000 239000 0
126 20250207 164200 52164546500 239000 239000 239000 239000 0
127 20250207 164100 52164546500 239000 239000 239000 239000 0
128 20250207 164000 52164546500 239000 239000 239000 239000 0
129 20250207 163900 52164546500 239000 239000 239000 239000 0
130 20250207 163800 52164546500 239000 239000 239000 239000 0
131 20250207 163700 52164546500 239000 239000 239000 239000 0
132 20250207 163600 52164546500 239000 239000 239000 239000 0
133 20250207 163500 52164546500 239000 239000 239000 239000 0
134 20250207 163400 52164546500 239000 239000 239000 239000 0
135 20250207 163300 52164546500 239000 239000 239000 239000 0
136 20250207 163200 52164546500 239000 239000 239000 239000 0
137 20250207 163100 52164546500 239000 239000 239000 239000 0
138 20250207 163000 52164546500 239000 239000 239000 239000 0
139 20250207 162900 52164546500 239000 239000 239000 239000 0
140 20250207 162800 52164546500 239000 239000 239000 239000 0
141 20250207 162700 52164546500 239000 239000 239000 239000 0
142 20250207 162600 52164546500 239000 239000 239000 239000 0
143 20250207 162500 52164546500 239000 239000 239000 239000 0
144 20250207 162400 52164546500 239000 239000 239000 239000 0
145 20250207 162300 52164546500 239000 239000 239000 239000 0
146 20250207 162200 52164546500 239000 239000 239000 239000 0
147 20250207 162100 52164546500 239000 239000 239000 239000 0
148 20250207 162000 52164546500 239000 239000 239000 239000 0
149 20250207 161900 52164546500 239000 239000 239000 239000 0
150 20250207 161800 52164546500 239000 239000 239000 239000 0
151 20250207 161700 52164546500 239000 239000 239000 239000 0
152 20250207 161600 52164546500 239000 239000 239000 239000 11900
153 20250207 161500 52164546500 239000 239000 239000 239000 0
154 20250207 161400 52164546500 239000 239000 239000 239000 0
155 20250207 161300 52164546500 239000 239000 239000 239000 0
156 20250207 161200 52164546500 239000 239000 239000 239000 0
157 20250207 161100 52164546500 239000 239000 239000 239000 0
158 20250207 161000 52164546500 239000 239000 239000 239000 0
159 20250207 160900 52164546500 239000 239000 239000 239000 0
160 20250207 160800 52164546500 239000 239000 239000 239000 0
161 20250207 160700 52164546500 239000 239000 239000 239000 0
162 20250207 160600 52164546500 239000 239000 239000 239000 0
163 20250207 160500 52164546500 239000 239000 239000 239000 0
164 20250207 160400 52164546500 239000 239000 239000 239000 0
165 20250207 160300 52164546500 239000 239000 239000 239000 0
166 20250207 160200 52164546500 239000 239000 239000 239000 0
167 20250207 160100 52164546500 239000 239000 239000 239000 0
168 20250207 160000 52164546500 239000 239000 239000 239000 0
169 20250207 155900 52164546500 239000 239000 239000 239000 0
170 20250207 155800 52164546500 239000 239000 239000 239000 0
171 20250207 155700 52164546500 239000 239000 239000 239000 0
172 20250207 155600 52164546500 239000 239000 239000 239000 0
173 20250207 155500 52164546500 239000 239000 239000 239000 0
174 20250207 155400 52164546500 239000 239000 239000 239000 0
175 20250207 155300 52164546500 239000 239000 239000 239000 0
176 20250207 155200 52164546500 239000 239000 239000 239000 0
177 20250207 155100 52164546500 239000 239000 239000 239000 0
178 20250207 155000 52164546500 239000 239000 239000 239000 0
179 20250207 154900 52164546500 239000 239000 239000 239000 0
180 20250207 154800 52164546500 239000 239000 239000 239000 0
181 20250207 154700 52164546500 239000 239000 239000 239000 0
182 20250207 154600 52164546500 239000 239000 239000 239000 11900
183 20250207 154500 52164546500 239000 239000 239000 239000 0
184 20250207 154400 52164546500 239000 239000 239000 239000 0
185 20250207 154300 52164546500 239000 239000 239000 239000 0
186 20250207 154200 52164546500 239000 239000 239000 239000 0
187 20250207 154100 52164546500 239000 239000 239000 239000 0
188 20250207 154000 52164546500 239000 239000 239000 239000 0
189 20250207 153900 52164546500 239000 239000 239000 239000 0
190 20250207 153800 52164546500 239000 239000 239000 239000 0
191 20250207 153700 52164546500 239000 239000 239000 239000 0
192 20250207 153600 52164546500 239000 239000 239000 239000 0
193 20250207 153500 52164546500 239000 239000 239000 239000 0
194 20250207 153400 52164546500 239000 239000 239000 239000 0
195 20250207 153300 52164546500 239000 239000 239000 239000 0
196 20250207 153200 52164546500 239000 239000 239000 239000 0
197 20250207 153100 52164546500 239000 239000 239000 239000 0
198 20250207 153000 52164546500 239000 239000 239000 239000 11900
199 20250207 152900 49320446500 239000 239000 239000 239000 0
200 20250207 152800 49320446500 239000 239000 239000 239000 0
201 20250207 152700 49320446500 239000 239000 239000 239000 0
202 20250207 152600 49320446500 239000 239000 239000 239000 0
203 20250207 152500 49320446500 239000 239000 239000 239000 0
204 20250207 152400 49320446500 239000 239000 239000 239000 0
205 20250207 152300 49320446500 239000 239000 239000 239000 0
206 20250207 152200 49320446500 239000 239000 239000 239000 0
207 20250207 152100 49320446500 239000 239000 239000 239000 0
208 20250207 152000 49320446500 239000 239000 239000 239000 0
209 20250207 151900 49320446500 239000 239000 239500 239000 1258
210 20250207 151800 49019293000 239500 239500 239500 239000 453
211 20250207 151700 48910914500 239000 239000 239500 239000 1796
212 20250207 151600 48481270000 239500 239000 239500 239000 1868
213 20250207 151500 48034423000 239500 239000 239500 239000 1092
214 20250207 151400 47773321500 239000 239000 239500 239000 1151
215 20250207 151300 47498100500 239500 240000 240000 239000 2464
216 20250207 151200 46908373500 239500 239500 240000 239500 1575
217 20250207 151100 46531074500 239500 239500 240000 239500 1194
218 20250207 151000 46245024500 240000 239500 240000 239500 1232
219 20250207 150900 45949911500 239500 239500 240000 239500 1160
220 20250207 150800 45672013500 240000 240000 240500 239500 3546
221 20250207 150700 44821259500 240500 240500 240500 240000 611
222 20250207 150600 44674543500 240000 240000 240500 240000 529
223 20250207 150500 44547497000 240500 240500 240500 240000 558
224 20250207 150400 44413460500 240500 240000 240500 239500 514
225 20250207 150300 44290054500 240000 240000 240500 240000 812
226 20250207 150200 44095087500 240500 240500 240500 240000 551
227 20250207 150100 43962760500 240500 240000 240500 240000 478
228 20250207 150000 43847976500 240500 240500 240500 239500 669
229 20250207 145900 43687359000 240000 240000 240500 240000 480
230 20250207 145800 43572086000 240000 239500 240500 239500 665
231 20250207 145700 43412444000 240000 240000 240000 239500 496
232 20250207 145600 43293562500 240000 240000 240500 239500 640
233 20250207 145500 43139992500 240000 240000 240500 239500 297
234 20250207 145400 43068778500 240500 240000 240500 239500 215
235 20250207 145300 43017188500 240500 240000 240500 239500 334
236 20250207 145200 42937070500 240000 240000 240500 240000 318
237 20250207 145100 42860719500 240000 240000 240500 239500 1554
238 20250207 145000 42487734000 240000 240000 240500 240000 207
239 20250207 144900 42438028500 240500 240000 240500 240000 159
240 20250207 144800 42399829000 240500 240000 240500 240000 335
241 20250207 144700 42319403000 240500 240000 240500 240000 270
242 20250207 144600 42254574000 240500 240000 240500 240000 389
243 20250207 144500 42161195500 240500 240000 240500 240000 236
244 20250207 144400 42104528000 240000 240000 240500 240000 147
245 20250207 144300 42069224500 240000 240500 240500 240000 138
246 20250207 144200 42036070000 240500 240000 240500 240000 145
247 20250207 144100 42001237500 240000 240500 240500 240000 259
248 20250207 144000 41939056500 240000 240000 240500 240000 151
249 20250207 143900 41902787500 240000 240000 240500 239500 181
250 20250207 143800 41859338000 240000 240000 240500 240000 369
251 20250207 143700 41770767000 240000 240000 240000 239500 281
252 20250207 143600 41703371000 240000 240000 240500 239500 492
253 20250207 143500 41585346500 240000 240000 240500 239500 511
254 20250207 143400 41462700500 240500 240500 240500 240000 750
255 20250207 143300 41282639000 240500 240000 240500 240000 222
256 20250207 143200 41229329500 240000 240000 240500 240000 120
257 20250207 143100 41200507500 240000 240000 240500 240000 322
258 20250207 143000 41123207000 240500 240000 240500 240000 382
259 20250207 142900 41031499500 240000 240500 240500 240000 226
260 20250207 142800 40977249000 240000 240000 240500 239500 354
261 20250207 142700 40892274000 240500 240500 240500 240000 358
262 20250207 142600 40806324500 240500 240500 241000 240000 568
263 20250207 142500 40669812500 241000 240500 241000 240500 640
264 20250207 142400 40515876000 240500 241000 241000 240500 62
265 20250207 142300 40500953000 240500 240000 241000 239500 4984
266 20250207 142200 39304486500 239500 240000 240000 239500 171
267 20250207 142100 39263523500 239500 239500 240000 239500 3096
268 20250207 142000 38522006500 239500 239500 240000 239500 429
269 20250207 141900 38419246000 239500 239500 240000 239500 365
270 20250207 141800 38331717500 240000 239500 240000 239500 139
271 20250207 141700 38298409500 240000 239500 240000 239500 141
272 20250207 141600 38264622500 239500 239500 240000 239500 251
273 20250207 141500 38204462000 239500 239500 240000 239500 2657
274 20250207 141400 37568095000 240000 239500 240000 239500 163
275 20250207 141300 37529004000 240000 239500 240000 239500 211
276 20250207 141200 37478433000 240000 240000 240000 239500 109
277 20250207 141100 37452297000 240000 239500 240000 239500 177
278 20250207 141000 37409859000 239500 240000 240000 239500 124
279 20250207 140900 37380117500 239500 239500 240000 239500 212
280 20250207 140800 37329297000 240000 240000 240000 239500 239
281 20250207 140700 37272015000 239500 239500 240000 239500 217
282 20250207 140600 37220016500 240000 239500 240000 239500 177
283 20250207 140500 37177555500 239500 239500 240000 239500 180
284 20250207 140400 37134428500 239500 239500 240000 239500 266
285 20250207 140300 37070643000 239500 239500 240000 239500 554
286 20250207 140200 36937781000 239500 239500 240000 239500 93
287 20250207 140100 36915491000 240000 239500 240000 239500 1188
288 20250207 140000 36630899000 239500 239500 240000 239500 395
289 20250207 135900 36536220500 239500 239500 240000 239500 191
290 20250207 135800 36490432500 239500 239500 240000 239500 176
291 20250207 135700 36448248000 239500 240000 240000 239500 132
292 20250207 135600 36416603000 239500 239500 240000 239500 323
293 20250207 135500 36339202500 239500 240000 240000 239500 133
294 20250207 135400 36307313000 240000 240000 240000 239500 156
295 20250207 135300 36269904000 239500 239500 240000 239500 330
296 20250207 135200 36190801500 240000 239500 240000 239500 121
297 20250207 135100 36161798500 239500 240000 240000 239500 112
298 20250207 135000 36134953000 240000 239500 240000 239500 213
299 20250207 134900 36083892000 240000 240000 240000 239500 612
300 20250207 134800 35937214000 240000 240000 240000 239500 150
301 20250207 134700 35901249500 240000 239500 240000 239500 302
302 20250207 134600 35828857000 240000 239500 240000 239500 128
303 20250207 134500 35798170000 239500 239500 240000 239500 160
304 20250207 134400 35759821500 240000 239500 240000 239500 153
305 20250207 134300 35723146500 240000 239500 240000 239500 249
306 20250207 134200 35663493000 239500 240000 240000 239500 143
307 20250207 134100 35629223000 240000 239500 240000 239500 269
308 20250207 134000 35564771500 240000 239500 240000 239500 207
309 20250207 133900 35515165000 239500 239500 240000 239500 172
310 20250207 133800 35473940500 240000 240000 240000 239500 181
311 20250207 133700 35430542000 240000 239500 240000 239500 145
312 20250207 133600 35395794000 239500 239500 240000 239500 186
313 20250207 133500 35351213500 240000 239500 240000 239500 157
314 20250207 133400 35313578500 240000 239500 240000 239500 270
315 20250207 133300 35248864000 239500 239500 240000 239500 227
316 20250207 133200 35194469000 239500 239500 240000 239500 166
317 20250207 133100 35154686000 240000 240000 240000 239500 181
318 20250207 133000 35111291000 240000 239500 240000 239500 188
319 20250207 132900 35066252500 240000 239500 240000 239500 135
320 20250207 132800 35033904000 240000 240000 240000 239500 188
321 20250207 132700 34988859500 240000 239500 240000 239500 197
322 20250207 132600 34941670000 239500 240000 240000 239500 215
323 20250207 132500 34890147500 240000 239500 240000 239500 205
324 20250207 132400 34841032500 239500 239500 240000 239500 111
325 20250207 132300 34814431500 239500 240000 240000 239500 204
326 20250207 132200 34765539500 240000 239500 240000 239500 97
327 20250207 132100 34742294500 239500 240000 240000 239500 102
328 20250207 132000 34717852500 240000 239500 240000 239500 123
329 20250207 131900 34688366000 239500 239500 240000 239500 337
330 20250207 131800 34607529500 240000 239500 240000 239500 85
331 20250207 131700 34587165000 239500 239500 240000 239500 206
332 20250207 131600 34537794000 239500 239500 240000 239500 675
333 20250207 131500 34376121500 239500 239500 240000 239500 128
334 20250207 131400 34345457000 239500 240000 240500 239500 2299
335 20250207 131300 33793690000 240500 240500 240500 240000 148
336 20250207 131200 33758140000 240000 240500 240500 240000 192
337 20250207 131100 33712027500 240500 240000 240500 240000 226
338 20250207 131000 33657762000 240000 240000 240500 240000 320
339 20250207 130900 33580925000 240000 240500 240500 240000 147
340 20250207 130800 33545600500 240000 240000 240500 240000 101
341 20250207 130700 33521347000 240500 240000 240500 240000 188
342 20250207 130600 33476169500 240000 240500 240500 240000 222
343 20250207 130500 33422881500 240000 240000 240500 240000 2021
344 20250207 130400 32937820500 240000 240000 240500 240000 137
345 20250207 130300 32904917000 240000 239500 240500 239500 2005
346 20250207 130200 32423559500 239500 239500 240000 239500 103
347 20250207 130100 32398879500 239500 239500 240000 239500 349
348 20250207 130000 32315288000 240000 240000 240000 239500 166
349 20250207 125900 32275508500 240000 239500 240000 239500 903
350 20250207 125800 32059234500 240000 239500 240000 239500 273
351 20250207 125700 31993842500 240000 240000 240000 239500 881
352 20250207 125600 31782553000 239500 240000 240000 239500 150
353 20250207 125500 31746617500 240000 239500 240000 239500 127
354 20250207 125400 31716189000 239500 239500 240000 239500 155
355 20250207 125300 31679059000 239500 240000 240000 239500 208
356 20250207 125200 31629235000 239500 239500 240000 239500 258
357 20250207 125100 31567438000 239500 239500 240000 239500 284
358 20250207 125000 31499410000 239500 239500 240000 239500 303
359 20250207 124900 31426835000 240000 240000 240000 239500 192
360 20250207 124800 31380835500 239500 239500 240000 239500 629
361 20250207 124700 31230168000 239500 239500 240000 239500 851
362 20250207 124600 31026341500 240000 239500 240000 239500 384
363 20250207 124500 30934365500 240000 239500 240000 239500 152
364 20250207 124400 30897940500 239500 239500 240000 239500 2126
365 20250207 124300 30388754000 240000 240000 240000 239500 144
366 20250207 124200 30354252000 239500 239500 240000 239500 82
367 20250207 124100 30334602000 239500 240000 240000 239500 162
368 20250207 124000 30295790500 240000 239500 240000 239500 192
369 20250207 123900 30249793000 239500 239500 240000 239500 393
370 20250207 123800 30155651500 239500 240000 240000 239500 473
371 20250207 123700 30042360500 240000 239500 240000 239500 121
372 20250207 123600 30013374000 240000 239500 240000 239500 103
373 20250207 123500 29988678500 240000 239500 240000 239500 220
374 20250207 123400 29935937500 240000 240000 240000 239500 237
375 20250207 123300 29879118500 239500 239500 240000 239500 246
376 20250207 123200 29820181500 240000 239500 240000 239500 171
377 20250207 123100 29779201000 239500 239500 240000 239500 116
378 20250207 123000 29751402000 239500 239500 240000 239500 153
379 20250207 122900 29714747000 240000 240000 240000 239500 101
380 20250207 122800 29690542500 240000 240000 240000 239500 93
381 20250207 122700 29668244000 240000 240000 240000 239500 85
382 20250207 122600 29647854000 239500 239500 240000 239500 3321
383 20250207 122500 28852460500 240000 240000 240000 239500 1165
384 20250207 122400 28572882000 240000 240000 240000 239500 99
385 20250207 122300 28549134500 240000 239500 240000 239500 70
386 20250207 122200 28532353000 240000 239500 240000 239500 94
387 20250207 122100 28509807000 239500 240000 240000 239500 187
388 20250207 122000 28465002000 240000 240000 240000 239500 194
389 20250207 121900 28418518000 240000 239500 240000 239500 109
390 20250207 121800 28392385500 239500 240000 240000 239500 113
391 20250207 121700 28365318000 239500 240000 240000 239500 334
392 20250207 121600 28285252000 240000 239500 240000 239500 145
393 20250207 121500 28250498000 240000 240000 240500 240000 7634
394 20250207 121400 26418320000 240000 240000 240500 240000 81
395 20250207 121300 26398861500 240000 240000 240500 240000 112
396 20250207 121200 26371970000 240000 240000 240500 240000 337
397 20250207 121100 26291028000 240500 240000 240500 240000 73
398 20250207 121000 26273493500 240500 240500 240500 240000 128
399 20250207 120900 26242759500 240500 240000 240500 240000 59
400 20250207 120800 26228589000 240500 240500 240500 240000 233
401 20250207 120700 26172583000 240500 240000 240500 240000 214
402 20250207 120600 26121211500 240500 240500 240500 240000 249
403 20250207 120500 26061422000 240500 240000 240500 240000 113
404 20250207 120400 26034271500 240000 240000 240500 240000 318
405 20250207 120300 25957938000 240000 240500 240500 240000 119
406 20250207 120200 25929347000 240000 240000 240500 240000 285
407 20250207 120100 25860930000 240000 240000 240500 240000 237
408 20250207 120000 25804016000 240000 240000 240500 240000 125
409 20250207 115900 25773999500 240500 240000 240500 240000 353
410 20250207 115800 25689250500 240000 240000 240500 240000 127
411 20250207 115700 25658759000 240500 240500 240500 240000 129
412 20250207 115600 25627786000 240000 240500 240500 240000 358
413 20250207 115500 25541802500 240500 240000 240500 240000 428
414 20250207 115400 25438963000 240500 240000 240500 240000 218
415 20250207 115300 25386592000 240500 240500 240500 240000 88
416 20250207 115200 25365441500 240500 240500 240500 240000 93
417 20250207 115100 25343099500 240000 240500 240500 240000 202
418 20250207 115000 25294570500 240000 240500 240500 240000 125
419 20250207 114900 25264548000 240000 240500 240500 240000 77
420 20250207 114800 25246047500 240000 240500 240500 240000 223
421 20250207 114700 25192441500 240000 240500 240500 240000 1143
422 20250207 114600 24917570000 240500 240500 240500 240000 150
423 20250207 114500 24881534500 240000 240500 240500 240000 163
424 20250207 114400 24842403000 240500 240000 240500 240000 77
425 20250207 114300 24823907000 240000 240000 240500 240000 205
426 20250207 114200 24774690500 240000 240000 240500 240000 177
427 20250207 114100 24732197500 240500 240000 240500 240000 85
428 20250207 114000 24711778000 240500 240000 240500 240000 203
429 20250207 113900 24663030500 240000 241000 241000 240000 1651
430 20250207 113800 24266024500 241000 240500 241000 240500 68
431 20250207 113700 24249654000 241000 240500 241000 240500 178
432 20250207 113600 24206819500 241000 240500 241000 240500 98
433 20250207 113500 24183232500 241000 241000 241000 240500 84
434 20250207 113400 24163008000 240500 240500 241000 240500 109
435 20250207 113300 24136781500 240500 240500 241000 240000 714
436 20250207 113200 23965064500 240000 240000 240500 240000 509
437 20250207 113100 23842735500 240000 240500 240500 240000 404
438 20250207 113000 23745737500 240000 240000 240500 240000 248
439 20250207 112900 23686123500 240500 240000 240500 240000 180
440 20250207 112800 23642902000 240500 240000 240500 240000 189
441 20250207 112700 23597467500 240500 240500 240500 240000 151
442 20250207 112600 23561208000 240000 240000 240500 240000 266
443 20250207 112500 23497342000 240500 240500 240500 240000 328
444 20250207 112400 23418545500 240500 240500 240500 240000 176
445 20250207 112300 23376264000 240500 240000 240500 240000 143
446 20250207 112200 23341920500 240000 241000 241000 240000 433
447 20250207 112100 23237889500 240500 240500 241000 240500 135
448 20250207 112000 23205406000 240500 240500 241000 240500 154
449 20250207 111900 23168350500 240500 240500 241000 240500 362
450 20250207 111800 23081276500 241000 240500 241000 240500 86
451 20250207 111700 23060581500 240500 240500 241000 240500 463
452 20250207 111600 22949209500 241000 240500 241000 240500 627
453 20250207 111500 22798402000 240500 240500 241000 240500 175
454 20250207 111400 22756304500 240500 240500 241000 240500 365
455 20250207 111300 22668472500 241000 240500 241000 240500 186
456 20250207 111200 22623689000 241000 240500 241000 240500 146
457 20250207 111100 22588568000 241000 241000 241000 240500 84
458 20250207 111000 22568340000 241000 240500 241000 240500 365
459 20250207 110900 22480540500 240500 240500 241000 240500 167
460 20250207 110800 22440354500 241000 241000 241000 240500 524
461 20250207 110700 22314312500 241000 241000 241000 240500 81
462 20250207 110600 22294819500 240500 240500 241000 240500 118
463 20250207 110500 22266428000 241000 240500 241000 240500 101
464 20250207 110400 22242116500 241000 241000 241000 240500 193
465 20250207 110300 22195685500 241000 240500 241000 240500 148
466 20250207 110200 22160075000 241000 240500 241000 240500 255
467 20250207 110100 22098735500 241000 240500 241000 240500 94
468 20250207 110000 22076115000 241000 241000 241000 240500 147
469 20250207 105900 22040746000 241000 240500 241000 240500 190
470 20250207 105800 21995017500 241000 241000 241000 240500 65
471 20250207 105700 21979369000 241000 240500 241000 240500 149
472 20250207 105600 21943519000 240500 240500 241000 240500 258
473 20250207 105500 21881436500 240500 241000 241000 240500 365
474 20250207 105400 21793628500 241000 241000 241000 240500 144
475 20250207 105300 21758966000 240500 240500 241000 240500 111
476 20250207 105200 21732260000 240500 241000 241000 240500 284
477 20250207 105100 21663942000 241000 241000 241000 240500 71
478 20250207 105000 21646853500 240500 241000 241000 240500 185
479 20250207 104900 21602340500 241000 240500 241000 240500 203
480 20250207 104800 21553423000 241000 241000 241500 240500 782
481 20250207 104700 21364964500 241500 241500 241500 241000 68
482 20250207 104600 21348553500 241500 241500 241500 241000 135
483 20250207 104500 21316008000 241500 241000 241500 241000 102
484 20250207 104400 21291421000 241000 241500 241500 241000 160
485 20250207 104300 21252852000 241500 241000 241500 241000 68
486 20250207 104200 21236456000 241000 241500 241500 241000 120
487 20250207 104100 21207532000 241500 241000 241500 240500 307
488 20250207 104000 21133543000 241000 241000 241500 240500 119
489 20250207 103900 21104845500 241000 241000 241000 240500 202
490 20250207 103800 21056184000 240500 241000 241000 240500 148
491 20250207 103700 21020536500 241000 240500 241000 240500 41
492 20250207 103600 21010669500 240500 240000 241000 240000 1014
493 20250207 103500 20766683000 240000 240000 240500 240000 229
494 20250207 103400 20711664500 240500 240000 240500 240000 131
495 20250207 103300 20680210500 240500 240500 240500 240000 95
496 20250207 103200 20657397500 240000 240000 240500 240000 218
497 20250207 103100 20604995000 240000 240500 240500 240000 71
498 20250207 103000 20587936000 240000 240000 240500 240000 182
499 20250207 102900 20544196500 240500 240000 240500 240000 96
500 20250207 102800 20521151500 240000 240000 240500 240000 244
501 20250207 102700 20462562000 240000 240500 240500 240000 122
502 20250207 102600 20433279500 240500 240000 240500 240000 3805
503 20250207 102500 19520075500 240000 240000 240500 240000 169
504 20250207 102400 19479512000 240000 240500 241000 240000 328
505 20250207 102300 19400676500 240500 240500 241000 240500 215
506 20250207 102200 19348968000 240500 240500 241000 240500 67
507 20250207 102100 19332854000 240500 240500 240500 240500 346
508 20250207 102000 19249641000 240500 240500 240500 240000 96
509 20250207 101900 19226562000 240000 240500 241000 240000 1658
510 20250207 101800 18827888500 240500 240000 240500 240000 219
511 20250207 101700 18775269000 240500 240500 240500 240000 124
512 20250207 101600 18745471500 240500 240000 240500 240000 288
513 20250207 101500 18676237000 240500 241000 241000 240000 2116
514 20250207 101400 18167339000 241000 241000 241000 240500 170
515 20250207 101300 18126439000 240500 241000 241000 240500 68
516 20250207 101200 18110081500 241000 240500 241000 240500 232
517 20250207 101100 18054276000 240500 240500 241000 240500 93
518 20250207 101000 18031898500 240500 240500 241000 240500 547
519 20250207 100900 17900320500 240500 240500 241000 240500 251
520 20250207 100800 17839942500 240500 241000 241000 240500 47
521 20250207 100700 17828627500 241000 240500 241000 240500 189
522 20250207 100600 17783171500 241000 240500 241000 240500 275
523 20250207 100500 17717025500 240500 240500 241000 240500 291
524 20250207 100400 17647023500 240500 240500 241000 240500 176
525 20250207 100300 17604675000 240500 240500 241000 240500 265
526 20250207 100200 17540827000 241000 241000 241000 240500 448
527 20250207 100100 17432865000 241000 241000 241000 240500 409
528 20250207 100000 17334315000 241000 241000 241500 240500 409
529 20250207 095900 17235748000 241000 241500 241500 240500 2801
530 20250207 095800 16560734000 241000 241500 241500 241000 401
531 20250207 095700 16464077000 241500 241000 241500 241000 191
532 20250207 095600 16418040000 241000 241000 241500 241000 290
533 20250207 095500 16348124500 241000 241000 241500 241000 291
534 20250207 095400 16277991500 241000 241000 241500 241000 291
535 20250207 095300 16207801000 241500 242000 242000 241000 1044
536 20250207 095200 15955698500 241500 241500 242000 241500 576
537 20250207 095100 15816585500 241500 242000 242000 241500 514
538 20250207 095000 15692248000 242000 242000 242500 242000 69
539 20250207 094900 15675549500 242000 242000 242000 241500 315
540 20250207 094800 15599350500 241500 241500 242000 241500 546
541 20250207 094700 15467230000 241500 242000 242000 241500 1386
542 20250207 094600 15131858500 242000 242500 242500 242000 496
543 20250207 094500 15011669500 242500 242000 242500 242000 211
544 20250207 094400 14960539000 242500 242000 242500 241500 1906
545 20250207 094300 14499087500 241500 241500 242000 241500 1031
546 20250207 094200 14250076500 242000 241500 242000 241500 233
547 20250207 094100 14193724000 241500 242000 242500 241500 1945
548 20250207 094000 13723020000 242000 242000 242500 242000 253
549 20250207 093900 13661786500 242000 243000 243000 242000 1826
550 20250207 093800 13219125500 243000 243000 243000 242500 53
551 20250207 093700 13206254500 243000 242500 243000 242000 549
552 20250207 093600 13073230000 242000 242500 242500 242000 332
553 20250207 093500 12992759500 242500 242000 242500 242000 150
554 20250207 093400 12956433000 242500 242500 242500 242000 588
555 20250207 093300 12813843500 242000 243000 243000 242000 1031
556 20250207 093200 12563820000 242500 242500 243000 242000 429
557 20250207 093100 12459787500 242000 243000 243000 242000 2352
558 20250207 093000 11889168500 243000 243000 243500 242500 1819
559 20250207 092900 11447188000 243000 242500 243000 242500 259
560 20250207 092800 11384364500 242500 241500 242500 241500 1613
561 20250207 092700 10993961000 241500 242000 242000 241500 123
562 20250207 092600 10964222000 242000 242500 242500 241500 904
563 20250207 092500 10745636000 242500 242000 242500 242000 474
564 20250207 092400 10630860500 242000 242000 242500 241500 1015
565 20250207 092300 10385280500 242500 242500 243000 242000 1109
566 20250207 092200 10116564500 242500 242500 243000 242500 1205
567 20250207 092100 9824245500 242500 243500 244000 242500 1001
568 20250207 092000 9580854000 244000 242500 244000 242500 1662
569 20250207 091900 9176586500 242500 242500 243000 242500 269
570 20250207 091800 9111306000 243000 243500 244000 242500 2115
571 20250207 091700 8596796000 243500 244000 244000 243500 375
572 20250207 091600 8505407500 243500 244000 244000 243500 2092
573 20250207 091500 7995198500 243500 243500 244000 243500 626
574 20250207 091400 7842718500 243500 243500 243500 243000 470
575 20250207 091300 7728429000 243000 243500 243500 243000 1360
576 20250207 091200 7397369000 243500 243500 244000 243000 1427
577 20250207 091100 7049842500 243500 243500 244500 243000 3483
578 20250207 091000 6200449500 244000 243500 244000 243000 2866
579 20250207 090900 5502443000 243000 242500 243500 242000 4519
580 20250207 090800 4404499500 242500 242000 242500 241500 939
581 20250207 090700 4177239000 242000 241500 242500 241500 1797
582 20250207 090600 3742257000 242000 241500 242000 241000 1440
583 20250207 090500 3394798000 241500 241000 241500 241000 611
584 20250207 090400 3247438000 241000 240500 242000 240500 2984
585 20250207 090300 2527571500 240500 240000 241000 240000 454
586 20250207 090200 2418411000 240000 240000 240500 239500 1838
587 20250207 090100 1977621500 240000 240500 240500 240000 2797
588 20250207 090000 1305791500 241000 240500 242000 240000 5388