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

Update 2025-02-19 4022 candle_min

Browse Source
This commit is contained in:
ened
2025-02-19 22:09:26 +09:00
parent bc4a7c2fca
commit 89e5c5d9d7
4022 changed files with 1844785 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

667
089860/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,200500,984518150,29100,29100,29100,29100,174
20250219,200400,984518150,29100,29100,29100,29100,0
20250219,200300,984518150,29100,29100,29100,29100,0
20250219,200200,984518150,29100,29100,29100,29100,0
20250219,200100,984518150,29100,29100,29100,29100,0
20250219,200000,984518150,29100,29100,29100,29100,0
20250219,195900,984518150,29100,29100,29100,29100,0
20250219,195800,984518150,29100,29100,29100,29100,0
20250219,195700,984518150,29100,29100,29100,29100,0
20250219,195600,984518150,29100,29100,29100,29100,0
20250219,195500,984518150,29100,29100,29100,29100,0
20250219,195400,984518150,29100,29100,29100,29100,0
20250219,195300,984518150,29100,29100,29100,29100,0
20250219,195200,984518150,29100,29100,29100,29100,0
20250219,195100,984518150,29100,29100,29100,29100,0
20250219,195000,984518150,29100,29100,29100,29100,0
20250219,194900,984518150,29100,29100,29100,29100,0
20250219,194800,984518150,29100,29100,29100,29100,0
20250219,194700,984518150,29100,29100,29100,29100,0
20250219,194600,984518150,29100,29100,29100,29100,0
20250219,194500,984518150,29100,29100,29100,29100,0
20250219,194400,984518150,29100,29100,29100,29100,0
20250219,194300,984518150,29100,29100,29100,29100,0
20250219,194200,984518150,29100,29100,29100,29100,0
20250219,194100,984518150,29100,29100,29100,29100,0
20250219,194000,984518150,29100,29100,29100,29100,0
20250219,193900,984518150,29100,29100,29100,29100,0
20250219,193800,984518150,29100,29100,29100,29100,0
20250219,193700,984518150,29100,29100,29100,29100,0
20250219,193600,984518150,29100,29100,29100,29100,0
20250219,193500,984518150,29100,29100,29100,29100,174
20250219,193400,984518150,29100,29100,29100,29100,0
20250219,193300,984518150,29100,29100,29100,29100,0
20250219,193200,984518150,29100,29100,29100,29100,0
20250219,193100,984518150,29100,29100,29100,29100,0
20250219,193000,984518150,29100,29100,29100,29100,0
20250219,192900,984518150,29100,29100,29100,29100,0
20250219,192800,984518150,29100,29100,29100,29100,0
20250219,192700,984518150,29100,29100,29100,29100,0
20250219,192600,984518150,29100,29100,29100,29100,0
20250219,192500,984518150,29100,29100,29100,29100,0
20250219,192400,984518150,29100,29100,29100,29100,0
20250219,192300,984518150,29100,29100,29100,29100,0
20250219,192200,984518150,29100,29100,29100,29100,0
20250219,192100,984518150,29100,29100,29100,29100,0
20250219,192000,984518150,29100,29100,29100,29100,0
20250219,191900,984518150,29100,29100,29100,29100,0
20250219,191800,984518150,29100,29100,29100,29100,0
20250219,191700,984518150,29100,29100,29100,29100,0
20250219,191600,984518150,29100,29100,29100,29100,0
20250219,191500,984518150,29100,29100,29100,29100,0
20250219,191400,984518150,29100,29100,29100,29100,0
20250219,191300,984518150,29100,29100,29100,29100,0
20250219,191200,984518150,29100,29100,29100,29100,0
20250219,191100,984518150,29100,29100,29100,29100,0
20250219,191000,984518150,29100,29100,29100,29100,0
20250219,190900,984518150,29100,29100,29100,29100,0
20250219,190800,984518150,29100,29100,29100,29100,0
20250219,190700,984518150,29100,29100,29100,29100,0
20250219,190600,984518150,29100,29100,29100,29100,0
20250219,190500,984518150,29100,29100,29100,29100,174
20250219,190400,984518150,29100,29100,29100,29100,0
20250219,190300,984518150,29100,29100,29100,29100,0
20250219,190200,984518150,29100,29100,29100,29100,0
20250219,190100,984518150,29100,29100,29100,29100,0
20250219,190000,984518150,29100,29100,29100,29100,0
20250219,185900,984518150,29100,29100,29100,29100,0
20250219,185800,984518150,29100,29100,29100,29100,0
20250219,185700,984518150,29100,29100,29100,29100,0
20250219,185600,984518150,29100,29100,29100,29100,0
20250219,185500,984518150,29100,29100,29100,29100,0
20250219,185400,984518150,29100,29100,29100,29100,0
20250219,185300,984518150,29100,29100,29100,29100,0
20250219,185200,984518150,29100,29100,29100,29100,0
20250219,185100,984518150,29100,29100,29100,29100,0
20250219,185000,984518150,29100,29100,29100,29100,0
20250219,184900,984518150,29100,29100,29100,29100,0
20250219,184800,984518150,29100,29100,29100,29100,0
20250219,184700,984518150,29100,29100,29100,29100,0
20250219,184600,984518150,29100,29100,29100,29100,0
20250219,184500,984518150,29100,29100,29100,29100,0
20250219,184400,984518150,29100,29100,29100,29100,0
20250219,184300,984518150,29100,29100,29100,29100,0
20250219,184200,984518150,29100,29100,29100,29100,0
20250219,184100,984518150,29100,29100,29100,29100,0
20250219,184000,984518150,29100,29100,29100,29100,0
20250219,183900,984518150,29100,29100,29100,29100,0
20250219,183800,984518150,29100,29100,29100,29100,0
20250219,183700,984518150,29100,29100,29100,29100,0
20250219,183600,984518150,29100,29100,29100,29100,0
20250219,183500,984518150,29100,29100,29100,29100,174
20250219,183400,984518150,29100,29100,29100,29100,0
20250219,183300,984518150,29100,29100,29100,29100,0
20250219,183200,984518150,29100,29100,29100,29100,0
20250219,183100,984518150,29100,29100,29100,29100,0
20250219,183000,984518150,29100,29100,29100,29100,0
20250219,182900,984518150,29100,29100,29100,29100,0
20250219,182800,984518150,29100,29100,29100,29100,0
20250219,182700,984518150,29100,29100,29100,29100,0
20250219,182600,984518150,29100,29100,29100,29100,0
20250219,182500,984518150,29100,29100,29100,29100,0
20250219,182400,984518150,29100,29100,29100,29100,0
20250219,182300,984518150,29100,29100,29100,29100,0
20250219,182200,984518150,29100,29100,29100,29100,0
20250219,182100,984518150,29100,29100,29100,29100,0
20250219,182000,984518150,29100,29100,29100,29100,0
20250219,181900,984518150,29100,29100,29100,29100,0
20250219,181800,984518150,29100,29100,29100,29100,0
20250219,181700,984518150,29100,29100,29100,29100,0
20250219,181600,984518150,29100,29100,29100,29100,0
20250219,181500,984518150,29100,29100,29100,29100,0
20250219,181400,984518150,29100,29100,29100,29100,0
20250219,181300,984518150,29100,29100,29100,29100,0
20250219,181200,984518150,29100,29100,29100,29100,0
20250219,181100,984518150,29100,29100,29100,29100,0
20250219,181000,984518150,29100,29100,29100,29100,0
20250219,180900,984518150,29100,29100,29100,29100,0
20250219,180800,984518150,29100,29100,29100,29100,0
20250219,180700,984518150,29100,29100,29100,29100,0
20250219,180600,984518150,29100,29100,29100,29100,0
20250219,180500,984518150,29100,29100,29100,29100,174
20250219,180400,984518150,29100,29100,29100,29100,0
20250219,180300,984518150,29100,29100,29100,29100,0
20250219,180200,984518150,29100,29100,29100,29100,0
20250219,180100,984518150,29100,29100,29100,29100,0
20250219,180000,984518150,29100,29100,29100,29100,0
20250219,175900,984518150,29100,29100,29100,29100,0
20250219,175800,984518150,29100,29100,29100,29100,0
20250219,175700,984518150,29100,29100,29100,29100,0
20250219,175600,984518150,29100,29100,29100,29100,0
20250219,175500,984518150,29100,29100,29100,29100,0
20250219,175400,984518150,29100,29100,29100,29100,0
20250219,175300,984518150,29100,29100,29100,29100,0
20250219,175200,984518150,29100,29100,29100,29100,0
20250219,175100,984518150,29100,29100,29100,29100,0
20250219,175000,984518150,29100,29100,29100,29100,0
20250219,174900,984518150,29100,29100,29100,29100,0
20250219,174800,984518150,29100,29100,29100,29100,0
20250219,174700,984518150,29100,29100,29100,29100,0
20250219,174600,984518150,29100,29100,29100,29100,0
20250219,174500,984518150,29100,29100,29100,29100,0
20250219,174400,984518150,29100,29100,29100,29100,0
20250219,174300,984518150,29100,29100,29100,29100,0
20250219,174200,984518150,29100,29100,29100,29100,0
20250219,174100,984518150,29100,29100,29100,29100,0
20250219,174000,984518150,29100,29100,29100,29100,0
20250219,173900,984518150,29100,29100,29100,29100,0
20250219,173800,984518150,29100,29100,29100,29100,0
20250219,173700,984518150,29100,29100,29100,29100,0
20250219,173600,984518150,29100,29100,29100,29100,0
20250219,173500,984518150,29100,29100,29100,29100,174
20250219,173400,984518150,29100,29100,29100,29100,0
20250219,173300,984518150,29100,29100,29100,29100,0
20250219,173200,984518150,29100,29100,29100,29100,0
20250219,173100,984518150,29100,29100,29100,29100,0
20250219,173000,984518150,29100,29100,29100,29100,0
20250219,172900,984518150,29100,29100,29100,29100,0
20250219,172800,984518150,29100,29100,29100,29100,0
20250219,172700,984518150,29100,29100,29100,29100,0
20250219,172600,984518150,29100,29100,29100,29100,0
20250219,172500,984518150,29100,29100,29100,29100,0
20250219,172400,984518150,29100,29100,29100,29100,0
20250219,172300,984518150,29100,29100,29100,29100,0
20250219,172200,984518150,29100,29100,29100,29100,0
20250219,172100,984518150,29100,29100,29100,29100,0
20250219,172000,984518150,29100,29100,29100,29100,0
20250219,171900,984518150,29100,29100,29100,29100,0
20250219,171800,984518150,29100,29100,29100,29100,0
20250219,171700,984518150,29100,29100,29100,29100,0
20250219,171600,984518150,29100,29100,29100,29100,0
20250219,171500,984518150,29100,29100,29100,29100,0
20250219,171400,984518150,29100,29100,29100,29100,0
20250219,171300,984518150,29100,29100,29100,29100,0
20250219,171200,984518150,29100,29100,29100,29100,0
20250219,171100,984518150,29100,29100,29100,29100,0
20250219,171000,984518150,29100,29100,29100,29100,0
20250219,170900,984518150,29100,29100,29100,29100,0
20250219,170800,984518150,29100,29100,29100,29100,0
20250219,170700,984518150,29100,29100,29100,29100,0
20250219,170600,984518150,29100,29100,29100,29100,0
20250219,170500,984518150,29100,29100,29100,29100,174
20250219,170400,984518150,29100,29100,29100,29100,0
20250219,170300,984518150,29100,29100,29100,29100,0
20250219,170200,984518150,29100,29100,29100,29100,0
20250219,170100,984518150,29100,29100,29100,29100,0
20250219,170000,984518150,29100,29100,29100,29100,0
20250219,165900,984518150,29100,29100,29100,29100,0
20250219,165800,984518150,29100,29100,29100,29100,0
20250219,165700,984518150,29100,29100,29100,29100,0
20250219,165600,984518150,29100,29100,29100,29100,0
20250219,165500,984518150,29100,29100,29100,29100,0
20250219,165400,984518150,29100,29100,29100,29100,0
20250219,165300,984518150,29100,29100,29100,29100,0
20250219,165200,984518150,29100,29100,29100,29100,0
20250219,165100,984518150,29100,29100,29100,29100,0
20250219,165000,984518150,29100,29100,29100,29100,0
20250219,164900,984518150,29100,29100,29100,29100,0
20250219,164800,984518150,29100,29100,29100,29100,0
20250219,164700,984518150,29100,29100,29100,29100,0
20250219,164600,984518150,29100,29100,29100,29100,0
20250219,164500,984518150,29100,29100,29100,29100,0
20250219,164400,984518150,29100,29100,29100,29100,0
20250219,164300,984518150,29100,29100,29100,29100,0
20250219,164200,984518150,29100,29100,29100,29100,0
20250219,164100,984518150,29100,29100,29100,29100,0
20250219,164000,984518150,29100,29100,29100,29100,0
20250219,163900,984518150,29100,29100,29100,29100,0
20250219,163800,984518150,29100,29100,29100,29100,0
20250219,163700,984518150,29100,29100,29100,29100,0
20250219,163600,984518150,29100,29100,29100,29100,0
20250219,163500,984518150,29100,29100,29100,29100,174
20250219,163400,984518150,29100,29100,29100,29100,0
20250219,163300,984518150,29100,29100,29100,29100,0
20250219,163200,984518150,29100,29100,29100,29100,0
20250219,163100,984518150,29100,29100,29100,29100,0
20250219,163000,984518150,29100,29100,29100,29100,0
20250219,162900,984518150,29100,29100,29100,29100,0
20250219,162800,984518150,29100,29100,29100,29100,0
20250219,162700,984518150,29100,29100,29100,29100,0
20250219,162600,984518150,29100,29100,29100,29100,0
20250219,162500,984518150,29100,29100,29100,29100,0
20250219,162400,984518150,29100,29100,29100,29100,0
20250219,162300,984518150,29100,29100,29100,29100,0
20250219,162200,984518150,29100,29100,29100,29100,0
20250219,162100,984518150,29100,29100,29100,29100,0
20250219,162000,984518150,29100,29100,29100,29100,0
20250219,161900,984518150,29100,29100,29100,29100,0
20250219,161800,984518150,29100,29100,29100,29100,0
20250219,161700,984518150,29100,29100,29100,29100,0
20250219,161600,984518150,29100,29100,29100,29100,0
20250219,161500,984518150,29100,29100,29100,29100,0
20250219,161400,984518150,29100,29100,29100,29100,0
20250219,161300,984518150,29100,29100,29100,29100,0
20250219,161200,984518150,29100,29100,29100,29100,0
20250219,161100,984518150,29100,29100,29100,29100,0
20250219,161000,984518150,29100,29100,29100,29100,0
20250219,160900,984518150,29100,29100,29100,29100,0
20250219,160800,984518150,29100,29100,29100,29100,0
20250219,160700,984518150,29100,29100,29100,29100,0
20250219,160600,984518150,29100,29100,29100,29100,0
20250219,160500,984518150,29100,29100,29100,29100,174
20250219,160400,984518150,29100,29100,29100,29100,0
20250219,160300,984518150,29100,29100,29100,29100,0
20250219,160200,984518150,29100,29100,29100,29100,0
20250219,160100,984518150,29100,29100,29100,29100,0
20250219,160000,984518150,29100,29100,29100,29100,0
20250219,155900,984518150,29100,29100,29100,29100,0
20250219,155800,984518150,29100,29100,29100,29100,0
20250219,155700,984518150,29100,29100,29100,29100,0
20250219,155600,984518150,29100,29100,29100,29100,0
20250219,155500,984518150,29100,29100,29100,29100,0
20250219,155400,984518150,29100,29100,29100,29100,0
20250219,155300,984518150,29100,29100,29100,29100,0
20250219,155200,984518150,29100,29100,29100,29100,0
20250219,155100,984518150,29100,29100,29100,29100,0
20250219,155000,984518150,29100,29100,29100,29100,0
20250219,154900,984518150,29100,29100,29100,29100,0
20250219,154800,984518150,29100,29100,29100,29100,0
20250219,154700,984518150,29100,29100,29100,29100,0
20250219,154600,984518150,29100,29100,29100,29100,0
20250219,154500,984518150,29100,29100,29100,29100,0
20250219,154400,984518150,29100,29100,29100,29100,0
20250219,154300,984518150,29100,29100,29100,29100,0
20250219,154200,984518150,29100,29100,29100,29100,0
20250219,154100,984518150,29100,29100,29100,29100,0
20250219,154000,984518150,29100,29100,29100,29100,0
20250219,153900,984518150,29100,29100,29100,29100,0
20250219,153800,984518150,29100,29100,29100,29100,0
20250219,153700,984518150,29100,29100,29100,29100,0
20250219,153600,984518150,29100,29100,29100,29100,0
20250219,153500,984518150,29100,29100,29100,29100,174
20250219,153400,984518150,29100,29100,29100,29100,0
20250219,153300,984518150,29100,29100,29100,29100,0
20250219,153200,984518150,29100,29100,29100,29100,0
20250219,153100,984518150,29100,29100,29100,29100,0
20250219,153000,984518150,29100,29100,29100,29100,174
20250219,152900,979454750,29250,29250,29250,29250,0
20250219,152800,979454750,29250,29250,29250,29250,0
20250219,152700,979454750,29250,29250,29250,29250,0
20250219,152600,979454750,29250,29250,29250,29250,0
20250219,152500,979454750,29250,29250,29250,29250,0
20250219,152400,979454750,29250,29250,29250,29250,0
20250219,152300,979454750,29250,29250,29250,29250,0
20250219,152200,979454750,29250,29250,29250,29250,0
20250219,152100,979454750,29250,29250,29250,29250,0
20250219,152000,979454750,29250,29250,29250,29250,0
20250219,151900,979454750,29250,29250,29250,29250,0
20250219,151800,979454750,29250,29250,29250,29250,69
20250219,151700,977436500,29200,29250,29250,29200,157
20250219,151600,972844450,29200,29200,29250,29200,98
20250219,151500,969978650,29200,29250,29300,29200,126
20250219,151400,966291500,29250,29250,29250,29200,105
20250219,151300,963220350,29250,29250,29250,29250,1117
20250219,151200,930548100,29200,29250,29250,29200,95
20250219,151100,927769600,29200,29200,29250,29200,70
20250219,151000,925722200,29200,29250,29250,29200,138
20250219,150900,921692350,29200,29150,29200,29150,107
20250219,150800,918568000,29200,29200,29200,29200,94
20250219,150700,915823200,29200,29150,29200,29150,121
20250219,150600,912290300,29200,29200,29200,29150,69
20250219,150500,910275550,29200,29150,29200,29150,72
20250219,150400,908173300,29200,29200,29200,29150,120
20250219,150300,904669350,29150,29150,29200,29150,77
20250219,150200,902421400,29200,29250,29250,29150,118
20250219,150100,898974150,29200,29200,29250,29200,111
20250219,150000,895730550,29150,29200,29200,29150,75
20250219,145900,893540650,29150,29150,29200,29150,82
20250219,145800,891146950,29200,29150,29200,29150,88
20250219,145700,888577500,29200,29200,29200,29150,72
20250219,145600,886475200,29150,29200,29200,29150,146
20250219,145500,882212450,29200,29100,29200,29100,225
20250219,145400,875643050,29100,29150,29150,29100,81
20250219,145300,873282100,29150,29150,29200,29150,23
20250219,145200,872610800,29150,29100,29150,29100,19
20250219,145100,872057450,29100,29150,29150,29100,30
20250219,145000,871183000,29150,29150,29200,29150,27
20250219,144900,870395100,29150,29150,29150,29150,26
20250219,144800,869637200,29150,29150,29200,29150,37
20250219,144700,868557800,29150,29150,29150,29150,22
20250219,144600,867916500,29150,29150,29150,29150,15
20250219,144500,867479250,29150,29150,29200,29150,28
20250219,144400,866662200,29150,29150,29150,29150,13
20250219,144300,866283250,29150,29150,29150,29150,8
20250219,144200,866050050,29150,29150,29200,29150,1206
20250219,144100,830894600,29150,29200,29200,29150,25
20250219,144000,830165250,29200,29200,29200,29200,10
20250219,143900,829873250,29250,29150,29250,29150,43
20250219,143800,828616700,29200,29200,29250,29200,40
20250219,143700,827448400,29200,29150,29250,29150,21
20250219,143600,826835200,29150,29200,29250,29150,46
20250219,143500,825491550,29200,29200,29200,29200,10
20250219,143400,825199550,29200,29200,29200,29200,75
20250219,143300,823009550,29200,29150,29200,29150,16
20250219,143200,822542850,29200,29150,29200,29150,19
20250219,143100,821988100,29150,29200,29200,29150,20
20250219,143000,821404250,29200,29150,29200,29150,16
20250219,142900,820937550,29150,29200,29250,29150,28
20250219,142800,820119650,29200,29150,29200,29150,24
20250219,142700,819419350,29150,29150,29200,29150,29
20250219,142600,818573150,29250,29150,29250,29150,71
20250219,142500,816500550,29150,29150,29150,29150,18
20250219,142400,815975850,29150,29150,29200,29150,34
20250219,142300,814984150,29200,29100,29200,29100,278
20250219,142200,806868850,29150,29100,29150,29050,34
20250219,142100,805879100,29050,29100,29100,29050,20
20250219,142000,805297850,29150,29050,29150,29050,90
20250219,141900,802681050,29150,29150,29150,29050,26
20250219,141800,801923750,29100,29100,29150,29100,18
20250219,141700,801399750,29100,29100,29150,29100,34
20250219,141600,800409450,29100,29100,29150,29050,34
20250219,141500,799419200,29150,29100,29150,29100,28
20250219,141400,798603400,29100,29100,29100,29100,41
20250219,141300,797410300,29150,29100,29150,29100,26
20250219,141200,796652650,29150,29100,29150,29100,44
20250219,141100,795370800,29100,29100,29100,29100,24
20250219,141000,794672400,29100,29100,29150,29100,30
20250219,140900,793798550,29150,29100,29150,29100,38
20250219,140800,792691700,29150,29100,29150,29100,17
20250219,140700,792196400,29150,29100,29150,29100,72
20250219,140600,790097850,29100,29150,29150,29100,27
20250219,140500,789311850,29100,29100,29150,29100,28
20250219,140400,788496400,29100,29100,29150,29100,31
20250219,140300,787593450,29100,29100,29150,29100,33
20250219,140200,786632850,29100,29150,29150,29100,14
20250219,140100,786225050,29150,29150,29150,29150,54
20250219,140000,784650950,29150,29100,29150,29100,25
20250219,135900,783922450,29150,29150,29150,29150,22
20250219,135800,783281150,29150,29100,29150,29100,15
20250219,135700,782844050,29100,29150,29150,29100,30
20250219,135600,781969650,29200,29150,29200,29100,25
20250219,135500,781241000,29150,29150,29150,29150,44
20250219,135400,779958400,29150,29100,29150,29100,39
20250219,135300,778822300,29100,29150,29150,29100,19
20250219,135200,778268550,29150,29100,29150,29100,23
20250219,135100,777598350,29100,29150,29150,29100,18
20250219,135000,777073850,29100,29100,29100,29100,15
20250219,134900,776637350,29050,29100,29100,29050,10
20250219,134800,776346550,29050,29100,29150,29050,94
20250219,134700,773608950,29050,29100,29100,29050,14
20250219,134600,773201600,29050,29000,29050,29000,5
20250219,134500,773056550,29050,29100,29100,29050,374
20250219,134400,762188750,29100,29100,29100,29100,1
20250219,134300,762159650,29100,29050,29100,29050,9
20250219,134200,761897850,29050,29100,29150,29050,32
20250219,134100,760966400,29100,29100,29100,29050,142
20250219,134000,756834300,29100,29100,29150,29100,22
20250219,133900,756193200,29100,29100,29100,29100,2
20250219,133800,756135000,29100,29100,29100,29100,56
20250219,133700,754505400,29100,29100,29150,29100,24
20250219,133600,753806100,29100,29100,29100,29100,5
20250219,133500,753660600,29100,29100,29100,29100,3
20250219,133400,753573300,29150,29100,29150,29100,23
20250219,133300,752903150,29100,29100,29100,29100,8
20250219,133200,752670350,29100,29100,29150,29100,22
20250219,133100,752029250,29100,29100,29100,29100,3
20250219,133000,751941950,29100,29100,29100,29100,9
20250219,132900,751680050,29100,29150,29150,29100,22
20250219,132800,751038950,29100,29100,29100,29100,94
20250219,132700,748303550,29100,29100,29100,29100,4
20250219,132600,748187150,29150,29100,29150,29100,24
20250219,132500,747487900,29100,29100,29100,29100,4
20250219,132400,747371500,29100,29150,29150,29100,22
20250219,132300,746730400,29100,29100,29100,29100,1
20250219,132200,746701300,29100,29100,29100,29100,5
20250219,132100,746555800,29100,29100,29150,29100,23
20250219,132000,745885650,29100,29100,29100,29100,1
20250219,131900,745856550,29100,29100,29100,29100,6
20250219,131800,745681950,29100,29100,29150,29100,27
20250219,131700,744895350,29100,29100,29100,29100,10
20250219,131600,744604350,29150,29100,29150,29100,19
20250219,131500,744050550,29100,29100,29100,29100,6
20250219,131400,743875950,29100,29100,29100,29100,1
20250219,131300,743846850,29100,29150,29150,29100,32
20250219,131200,742914150,29100,29100,29150,29100,26
20250219,131100,742156850,29150,29100,29150,29100,10
20250219,131000,741865550,29100,29150,29150,29100,78
20250219,130900,739591950,29150,29150,29150,29150,4
20250219,130800,739475350,29150,29150,29150,29150,10
20250219,130700,739183850,29200,29150,29200,29150,45
20250219,130600,737871200,29150,29150,29150,29150,5
20250219,130500,737725450,29150,29200,29200,29150,18
20250219,130400,737199900,29200,29200,29200,29150,498
20250219,130300,722658350,29150,29150,29150,29150,8
20250219,130200,722425150,29200,29150,29200,29150,57
20250219,130100,720761050,29150,29150,29150,29150,2
20250219,130000,720702750,29150,29150,29150,29150,6
20250219,125900,720527850,29150,29200,29200,29150,28
20250219,125800,719710300,29150,29150,29150,29150,5
20250219,125700,719564550,29150,29150,29200,29150,22
20250219,125600,718922400,29200,29100,29200,29100,6
20250219,125500,718747650,29100,29150,29150,29100,20
20250219,125400,718164700,29150,29150,29150,29150,40
20250219,125300,716998700,29100,29150,29150,29100,8
20250219,125200,716765600,29150,29150,29150,29150,59
20250219,125100,715045750,29150,29100,29150,29100,59
20250219,125000,713326000,29100,29100,29100,29100,3
20250219,124900,713238700,29150,29150,29150,29150,18
20250219,124800,712714000,29100,29100,29150,29100,9
20250219,124700,712452050,29100,29100,29100,29100,1
20250219,124600,712422950,29100,29150,29150,29100,19
20250219,124500,711869200,29100,29100,29100,29100,10
20250219,124400,711578200,29100,29150,29150,29100,19
20250219,124300,711024450,29100,29100,29100,29100,101
20250219,124200,708085350,29000,29200,29200,29000,942
20250219,124100,680661400,29200,29150,29200,29150,27
20250219,124000,679873150,29200,29200,29200,29200,397
20250219,123900,668280750,29200,29150,29200,29150,91
20250219,123800,665627500,29200,29200,29250,29200,538
20250219,123700,649917050,29200,29200,29200,29200,17
20250219,123600,649420650,29200,29200,29200,29200,26
20250219,123500,648661450,29250,29250,29250,29250,17
20250219,123400,648164200,29200,29250,29250,29200,992
20250219,123300,619149900,29200,29200,29200,29200,19
20250219,123200,618595100,29250,29250,29250,29250,65
20250219,123100,616693850,29200,29200,29200,29200,3
20250219,123000,616606250,29200,29200,29200,29200,24
20250219,122900,615905450,29200,29250,29250,29200,18
20250219,122800,615379000,29250,29200,29250,29200,7
20250219,122700,615174300,29200,29200,29200,29200,4
20250219,122600,615057500,29250,29200,29250,29200,27
20250219,122500,614268050,29200,29200,29200,29200,3
20250219,122400,614180450,29250,29200,29250,29200,46
20250219,122300,612836400,29200,29200,29200,29200,359
20250219,122200,602353600,29150,29200,29200,29150,23
20250219,122100,601682300,29150,29150,29150,29150,5
20250219,122000,601536550,29150,29150,29150,29150,1
20250219,121900,601507400,29150,29200,29200,29150,19
20250219,121800,600952700,29150,29150,29150,29150,5
20250219,121700,600806950,29150,29150,29150,29150,3
20250219,121600,600719500,29200,29150,29200,29150,18
20250219,121500,600193950,29150,29150,29150,29150,9
20250219,121400,599931600,29150,29150,29150,29150,3
20250219,121300,599844150,29200,29150,29200,29150,18
20250219,121200,599318600,29150,29150,29150,29150,14
20250219,121100,598910500,29150,29200,29200,29150,22
20250219,121000,598268300,29150,29150,29150,29150,2
20250219,120900,598210000,29150,29150,29150,29150,6
20250219,120800,598035100,29200,29150,29200,29150,21
20250219,120700,597422000,29150,29150,29150,29150,4
20250219,120600,597305400,29150,29150,29150,29150,15
20250219,120500,596868150,29200,29150,29200,29150,19
20250219,120400,596313450,29150,29200,29200,29150,352
20250219,120300,586035300,29200,29200,29250,29200,23
20250219,120200,585363050,29200,29100,29200,29100,32
20250219,120100,584429300,29200,29200,29200,29200,10
20250219,120000,584137300,29200,29200,29200,29200,8
20250219,115900,583903700,29200,29150,29200,29150,74
20250219,115800,581742950,29150,29150,29150,29150,2
20250219,115700,581684650,29200,29150,29200,29150,24
20250219,115600,580984200,29150,29150,29150,29150,3
20250219,115500,580896750,29150,29150,29200,29150,19
20250219,115400,580342350,29100,29100,29100,29100,2
20250219,115300,580284150,29200,29150,29200,29150,49
20250219,115200,578854450,29150,29150,29150,29150,4
20250219,115100,578737850,29200,29150,29200,29150,41
20250219,115000,577540700,29150,29200,29200,29150,8
20250219,114900,577307200,29150,29100,29200,29100,49
20250219,114800,575877000,29100,29200,29200,29100,15
20250219,114700,575439200,29200,29100,29200,29100,14
20250219,114600,575030700,29100,29200,29200,29100,33
20250219,114500,574067300,29250,29150,29250,29100,16
20250219,114400,573600200,29200,29200,29200,29200,247
20250219,114300,566387800,29200,29200,29200,29150,10
20250219,114200,566095950,29150,29150,29150,29150,128
20250219,114100,562364750,29100,29150,29150,29100,26
20250219,114000,561607200,29100,29100,29100,29100,1
20250219,113900,561578100,29150,29100,29150,29100,12
20250219,113800,561228600,29150,29100,29150,29100,27
20250219,113700,560442000,29100,29100,29100,29100,8
20250219,113600,560209200,29100,29100,29100,29100,4
20250219,113500,560092800,29100,29150,29150,29100,18
20250219,113400,559568150,29150,29100,29150,29100,9
20250219,113300,559306100,29100,29150,29150,29100,220
20250219,113200,552893250,29100,29100,29100,29100,3
20250219,113100,552805950,29100,29100,29100,29100,7
20250219,113000,552602250,29100,29100,29150,29100,28
20250219,112900,551786350,29100,29100,29100,29100,3
20250219,112800,551699050,29150,29150,29150,29150,17
20250219,112700,551203500,29100,29100,29100,29100,6
20250219,112600,551028900,29100,29100,29100,29100,6
20250219,112500,550854300,29150,29150,29150,29150,36
20250219,112400,549804900,29150,29150,29200,29150,10
20250219,112300,549513100,29150,29100,29150,29100,5
20250219,112200,549367400,29100,29200,29200,29100,26
20250219,112100,548608400,29200,29100,29200,29100,19
20250219,112000,548053950,29200,29250,29250,29200,514
20250219,111900,533020150,29250,29100,29250,29100,29
20250219,111800,532172850,29200,29200,29200,29200,23
20250219,111700,531501250,29100,29100,29100,29100,3
20250219,111600,531413950,29100,29150,29200,29100,32
20250219,111500,530479750,29100,29200,29200,29100,26
20250219,111400,529720750,29200,29150,29200,29150,34
20250219,111300,528728000,29150,29200,29200,29150,3
20250219,111200,528640500,29150,29200,29200,29100,15
20250219,111100,528202850,29200,29200,29200,29200,27
20250219,111000,527414450,29150,29200,29200,29150,29
20250219,110900,526567750,29200,29150,29200,29150,22
20250219,110800,525925800,29100,29050,29100,29050,73
20250219,110700,523805100,29050,29200,29200,29050,85
20250219,110600,521328950,29150,29150,29150,29150,2
20250219,110500,521270650,29200,29200,29200,29200,44
20250219,110400,519985850,29150,29200,29200,29150,34
20250219,110300,518993100,29200,29200,29200,29200,39
20250219,110200,517854300,29150,29200,29200,29150,15
20250219,110100,517416350,29200,29200,29200,29150,26
20250219,110000,516657300,29150,29150,29150,29150,5
20250219,105900,516511550,29150,29150,29200,29150,23
20250219,105800,515840150,29200,29150,29200,29150,35
20250219,105700,514818450,29150,29150,29200,29150,24
20250219,105600,514118250,29150,29200,29200,29150,9
20250219,105500,513855800,29150,29100,29150,29100,19
20250219,105400,513302150,29100,29150,29150,29100,38
20250219,105300,512194600,29150,29150,29150,29150,3
20250219,105200,512107150,29200,29100,29200,29100,36
20250219,105100,511056150,29100,29100,29100,29100,2
20250219,105000,510997950,29100,29200,29200,29100,8
20250219,104900,510764550,29200,29150,29200,29150,50
20250219,104800,509304700,29150,29100,29150,29100,16
20250219,104700,508838650,29100,29050,29100,29050,218
20250219,104600,502494950,29100,29100,29100,29100,106
20250219,104500,499410350,29100,29150,29150,29100,122
20250219,104400,495860100,29150,29150,29150,29100,59
20250219,104300,494140300,29200,29150,29200,29150,2
20250219,104200,494081950,29150,29150,29150,29150,4
20250219,104100,493965350,29250,29300,29300,29150,40
20250219,104000,492795200,29250,29250,29250,29250,10
20250219,103900,492502700,29250,29150,29250,29150,335
20250219,103800,482705400,29150,29150,29150,29150,0
20250219,103700,482705400,29150,29100,29200,29100,27
20250219,103600,481917700,29050,29100,29100,29050,465
20250219,103500,468386300,29100,29150,29150,29100,449
20250219,103400,455320100,29100,29150,29150,29100,137
20250219,103300,451331900,29150,29100,29150,29100,49
20250219,103200,449903650,29150,29150,29150,29100,23
20250219,103100,449233250,29150,29100,29150,29100,43
20250219,103000,447980100,29100,29100,29100,29100,11
20250219,102900,447660000,29150,29100,29150,29100,26
20250219,102800,446902400,29100,29100,29150,29100,38
20250219,102700,445795000,29150,29100,29150,29100,8
20250219,102600,445561900,29100,29100,29150,29100,14
20250219,102500,445154200,29100,29100,29100,29100,69
20250219,102400,443146300,29100,29150,29150,29100,7
20250219,102300,442942300,29100,29100,29100,29100,1
20250219,102200,442913200,29150,29200,29200,29150,191
20250219,102100,437342950,29200,29200,29200,29200,4
20250219,102000,437226150,29200,29200,29200,29200,3
20250219,101900,437138550,29200,29200,29200,29200,208
20250219,101800,431064950,29200,29200,29200,29200,0
20250219,101700,431064950,29200,29250,29250,29200,4
20250219,101600,430948100,29250,29200,29250,29200,11
20250219,101500,430626750,29200,29200,29200,29200,5
20250219,101400,430480750,29250,29200,29250,29200,14
20250219,101300,430071700,29200,29200,29200,29200,4
20250219,101200,429954900,29200,29250,29250,29200,6
20250219,101100,429779450,29200,29200,29200,29200,4
20250219,101000,429662650,29200,29200,29200,29200,3
20250219,100900,429575050,29200,29200,29200,29200,213
20250219,100800,423355450,29200,29200,29200,29200,110
20250219,100700,420143450,29200,29200,29250,29200,22
20250219,100600,419500750,29200,29200,29200,29200,12
20250219,100500,419150350,29200,29200,29250,29200,12
20250219,100400,418799650,29200,29200,29200,29200,8
20250219,100300,418566050,29200,29250,29250,29200,178
20250219,100200,413359650,29300,29250,29300,29250,31
20250219,100100,412451400,29300,29300,29300,29250,19
20250219,100000,411894800,29250,29250,29250,29250,2
20250219,095900,411836300,29250,29300,29300,29250,16
20250219,095800,411368250,29300,29250,29300,29250,58
20250219,095700,409671600,29250,29300,29300,29250,7
20250219,095600,409466700,29300,29300,29300,29300,421
20250219,095500,397131400,29350,29350,29350,29300,1256
20250219,095400,360268700,29400,29350,29400,29350,118
20250219,095300,356805100,29400,29400,29400,29350,19
20250219,095200,356247000,29400,29400,29400,29350,183
20250219,095100,350867050,29350,29400,29400,29350,77
20250219,095000,348603300,29400,29350,29400,29350,16
20250219,094900,348133550,29350,29350,29400,29350,52
20250219,094800,346604850,29350,29350,29400,29350,1507
20250219,094700,302354150,29350,29250,29350,29250,750
20250219,094600,280379400,29300,29250,29300,29250,420
20250219,094500,268092650,29300,29250,29300,29250,31
20250219,094400,267185800,29250,29300,29300,29250,7
20250219,094300,266981000,29300,29250,29300,29250,137
20250219,094200,262967000,29300,29250,29300,29250,95
20250219,094100,260185750,29250,29300,29300,29250,675
20250219,094000,240433800,29250,29250,29250,29250,67
20250219,093900,238474050,29250,29150,29300,29150,2393
20250219,093800,168581550,29150,29100,29150,29050,723
20250219,093700,147541500,29050,29050,29100,29050,798
20250219,093600,124359550,29050,29050,29050,29000,10
20250219,093500,124069250,29050,29000,29050,29000,73
20250219,093400,121951700,29000,29000,29000,29000,7
20250219,093300,121748700,29000,29000,29000,29000,100
20250219,093200,118848700,28950,29000,29000,28950,18
20250219,093100,118327000,29000,29000,29000,28950,14
20250219,093000,117921050,29000,29000,29000,29000,7
20250219,092900,117718050,28950,28950,28950,28950,49
20250219,092800,116299500,29000,29000,29000,29000,21
20250219,092700,115690500,29000,28950,29000,28950,95
20250219,092600,112938150,29000,29000,29000,29000,80
20250219,092500,110618150,29000,28950,29000,28950,412
20250219,092400,98672300,28950,28950,28950,28950,1
20250219,092300,98643350,29000,29000,29000,28950,209
20250219,092200,92582750,28950,28950,29000,28950,80
20250219,092100,90263000,28950,28950,28950,28950,206
20250219,092000,84299300,28950,28950,28950,28950,886
20250219,091900,58649600,28950,28950,29000,28950,103
20250219,091800,55667700,28950,28950,28950,28950,29
20250219,091700,54828150,28900,28900,28900,28900,102
20250219,091600,51880350,28900,28900,28900,28900,1
20250219,091500,51851450,28900,29000,29000,28900,485
20250219,091400,37810550,28950,28950,28950,28950,10
20250219,091300,37521050,29000,29000,29000,29000,20
20250219,091200,36941050,29000,28950,29000,28950,185
20250219,091100,31585200,28900,28900,28900,28900,0
20250219,091000,31585200,28900,28950,28950,28900,25
20250219,090900,30862450,28900,28900,28900,28900,0
20250219,090800,30862450,28900,28900,28900,28900,19
20250219,090700,30313350,28900,28900,28900,28900,11
20250219,090600,29995450,28950,28950,28950,28950,1
20250219,090500,29966500,28850,28850,28850,28850,8
20250219,090400,29735700,28850,29000,29000,28850,357
20250219,090300,19386300,29000,29000,29000,29000,190
20250219,090200,13876300,28800,28850,28850,28800,401
20250219,090100,2308000,28850,28850,28850,28850,73
20250219,090000,201950,28850,28850,28850,28850,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 200500 984518150 29100 29100 29100 29100 174
3 20250219 200400 984518150 29100 29100 29100 29100 0
4 20250219 200300 984518150 29100 29100 29100 29100 0
5 20250219 200200 984518150 29100 29100 29100 29100 0
6 20250219 200100 984518150 29100 29100 29100 29100 0
7 20250219 200000 984518150 29100 29100 29100 29100 0
8 20250219 195900 984518150 29100 29100 29100 29100 0
9 20250219 195800 984518150 29100 29100 29100 29100 0
10 20250219 195700 984518150 29100 29100 29100 29100 0
11 20250219 195600 984518150 29100 29100 29100 29100 0
12 20250219 195500 984518150 29100 29100 29100 29100 0
13 20250219 195400 984518150 29100 29100 29100 29100 0
14 20250219 195300 984518150 29100 29100 29100 29100 0
15 20250219 195200 984518150 29100 29100 29100 29100 0
16 20250219 195100 984518150 29100 29100 29100 29100 0
17 20250219 195000 984518150 29100 29100 29100 29100 0
18 20250219 194900 984518150 29100 29100 29100 29100 0
19 20250219 194800 984518150 29100 29100 29100 29100 0
20 20250219 194700 984518150 29100 29100 29100 29100 0
21 20250219 194600 984518150 29100 29100 29100 29100 0
22 20250219 194500 984518150 29100 29100 29100 29100 0
23 20250219 194400 984518150 29100 29100 29100 29100 0
24 20250219 194300 984518150 29100 29100 29100 29100 0
25 20250219 194200 984518150 29100 29100 29100 29100 0
26 20250219 194100 984518150 29100 29100 29100 29100 0
27 20250219 194000 984518150 29100 29100 29100 29100 0
28 20250219 193900 984518150 29100 29100 29100 29100 0
29 20250219 193800 984518150 29100 29100 29100 29100 0
30 20250219 193700 984518150 29100 29100 29100 29100 0
31 20250219 193600 984518150 29100 29100 29100 29100 0
32 20250219 193500 984518150 29100 29100 29100 29100 174
33 20250219 193400 984518150 29100 29100 29100 29100 0
34 20250219 193300 984518150 29100 29100 29100 29100 0
35 20250219 193200 984518150 29100 29100 29100 29100 0
36 20250219 193100 984518150 29100 29100 29100 29100 0
37 20250219 193000 984518150 29100 29100 29100 29100 0
38 20250219 192900 984518150 29100 29100 29100 29100 0
39 20250219 192800 984518150 29100 29100 29100 29100 0
40 20250219 192700 984518150 29100 29100 29100 29100 0
41 20250219 192600 984518150 29100 29100 29100 29100 0
42 20250219 192500 984518150 29100 29100 29100 29100 0
43 20250219 192400 984518150 29100 29100 29100 29100 0
44 20250219 192300 984518150 29100 29100 29100 29100 0
45 20250219 192200 984518150 29100 29100 29100 29100 0
46 20250219 192100 984518150 29100 29100 29100 29100 0
47 20250219 192000 984518150 29100 29100 29100 29100 0
48 20250219 191900 984518150 29100 29100 29100 29100 0
49 20250219 191800 984518150 29100 29100 29100 29100 0
50 20250219 191700 984518150 29100 29100 29100 29100 0
51 20250219 191600 984518150 29100 29100 29100 29100 0
52 20250219 191500 984518150 29100 29100 29100 29100 0
53 20250219 191400 984518150 29100 29100 29100 29100 0
54 20250219 191300 984518150 29100 29100 29100 29100 0
55 20250219 191200 984518150 29100 29100 29100 29100 0
56 20250219 191100 984518150 29100 29100 29100 29100 0
57 20250219 191000 984518150 29100 29100 29100 29100 0
58 20250219 190900 984518150 29100 29100 29100 29100 0
59 20250219 190800 984518150 29100 29100 29100 29100 0
60 20250219 190700 984518150 29100 29100 29100 29100 0
61 20250219 190600 984518150 29100 29100 29100 29100 0
62 20250219 190500 984518150 29100 29100 29100 29100 174
63 20250219 190400 984518150 29100 29100 29100 29100 0
64 20250219 190300 984518150 29100 29100 29100 29100 0
65 20250219 190200 984518150 29100 29100 29100 29100 0
66 20250219 190100 984518150 29100 29100 29100 29100 0
67 20250219 190000 984518150 29100 29100 29100 29100 0
68 20250219 185900 984518150 29100 29100 29100 29100 0
69 20250219 185800 984518150 29100 29100 29100 29100 0
70 20250219 185700 984518150 29100 29100 29100 29100 0
71 20250219 185600 984518150 29100 29100 29100 29100 0
72 20250219 185500 984518150 29100 29100 29100 29100 0
73 20250219 185400 984518150 29100 29100 29100 29100 0
74 20250219 185300 984518150 29100 29100 29100 29100 0
75 20250219 185200 984518150 29100 29100 29100 29100 0
76 20250219 185100 984518150 29100 29100 29100 29100 0
77 20250219 185000 984518150 29100 29100 29100 29100 0
78 20250219 184900 984518150 29100 29100 29100 29100 0
79 20250219 184800 984518150 29100 29100 29100 29100 0
80 20250219 184700 984518150 29100 29100 29100 29100 0
81 20250219 184600 984518150 29100 29100 29100 29100 0
82 20250219 184500 984518150 29100 29100 29100 29100 0
83 20250219 184400 984518150 29100 29100 29100 29100 0
84 20250219 184300 984518150 29100 29100 29100 29100 0
85 20250219 184200 984518150 29100 29100 29100 29100 0
86 20250219 184100 984518150 29100 29100 29100 29100 0
87 20250219 184000 984518150 29100 29100 29100 29100 0
88 20250219 183900 984518150 29100 29100 29100 29100 0
89 20250219 183800 984518150 29100 29100 29100 29100 0
90 20250219 183700 984518150 29100 29100 29100 29100 0
91 20250219 183600 984518150 29100 29100 29100 29100 0
92 20250219 183500 984518150 29100 29100 29100 29100 174
93 20250219 183400 984518150 29100 29100 29100 29100 0
94 20250219 183300 984518150 29100 29100 29100 29100 0
95 20250219 183200 984518150 29100 29100 29100 29100 0
96 20250219 183100 984518150 29100 29100 29100 29100 0
97 20250219 183000 984518150 29100 29100 29100 29100 0
98 20250219 182900 984518150 29100 29100 29100 29100 0
99 20250219 182800 984518150 29100 29100 29100 29100 0
100 20250219 182700 984518150 29100 29100 29100 29100 0
101 20250219 182600 984518150 29100 29100 29100 29100 0
102 20250219 182500 984518150 29100 29100 29100 29100 0
103 20250219 182400 984518150 29100 29100 29100 29100 0
104 20250219 182300 984518150 29100 29100 29100 29100 0
105 20250219 182200 984518150 29100 29100 29100 29100 0
106 20250219 182100 984518150 29100 29100 29100 29100 0
107 20250219 182000 984518150 29100 29100 29100 29100 0
108 20250219 181900 984518150 29100 29100 29100 29100 0
109 20250219 181800 984518150 29100 29100 29100 29100 0
110 20250219 181700 984518150 29100 29100 29100 29100 0
111 20250219 181600 984518150 29100 29100 29100 29100 0
112 20250219 181500 984518150 29100 29100 29100 29100 0
113 20250219 181400 984518150 29100 29100 29100 29100 0
114 20250219 181300 984518150 29100 29100 29100 29100 0
115 20250219 181200 984518150 29100 29100 29100 29100 0
116 20250219 181100 984518150 29100 29100 29100 29100 0
117 20250219 181000 984518150 29100 29100 29100 29100 0
118 20250219 180900 984518150 29100 29100 29100 29100 0
119 20250219 180800 984518150 29100 29100 29100 29100 0
120 20250219 180700 984518150 29100 29100 29100 29100 0
121 20250219 180600 984518150 29100 29100 29100 29100 0
122 20250219 180500 984518150 29100 29100 29100 29100 174
123 20250219 180400 984518150 29100 29100 29100 29100 0
124 20250219 180300 984518150 29100 29100 29100 29100 0
125 20250219 180200 984518150 29100 29100 29100 29100 0
126 20250219 180100 984518150 29100 29100 29100 29100 0
127 20250219 180000 984518150 29100 29100 29100 29100 0
128 20250219 175900 984518150 29100 29100 29100 29100 0
129 20250219 175800 984518150 29100 29100 29100 29100 0
130 20250219 175700 984518150 29100 29100 29100 29100 0
131 20250219 175600 984518150 29100 29100 29100 29100 0
132 20250219 175500 984518150 29100 29100 29100 29100 0
133 20250219 175400 984518150 29100 29100 29100 29100 0
134 20250219 175300 984518150 29100 29100 29100 29100 0
135 20250219 175200 984518150 29100 29100 29100 29100 0
136 20250219 175100 984518150 29100 29100 29100 29100 0
137 20250219 175000 984518150 29100 29100 29100 29100 0
138 20250219 174900 984518150 29100 29100 29100 29100 0
139 20250219 174800 984518150 29100 29100 29100 29100 0
140 20250219 174700 984518150 29100 29100 29100 29100 0
141 20250219 174600 984518150 29100 29100 29100 29100 0
142 20250219 174500 984518150 29100 29100 29100 29100 0
143 20250219 174400 984518150 29100 29100 29100 29100 0
144 20250219 174300 984518150 29100 29100 29100 29100 0
145 20250219 174200 984518150 29100 29100 29100 29100 0
146 20250219 174100 984518150 29100 29100 29100 29100 0
147 20250219 174000 984518150 29100 29100 29100 29100 0
148 20250219 173900 984518150 29100 29100 29100 29100 0
149 20250219 173800 984518150 29100 29100 29100 29100 0
150 20250219 173700 984518150 29100 29100 29100 29100 0
151 20250219 173600 984518150 29100 29100 29100 29100 0
152 20250219 173500 984518150 29100 29100 29100 29100 174
153 20250219 173400 984518150 29100 29100 29100 29100 0
154 20250219 173300 984518150 29100 29100 29100 29100 0
155 20250219 173200 984518150 29100 29100 29100 29100 0
156 20250219 173100 984518150 29100 29100 29100 29100 0
157 20250219 173000 984518150 29100 29100 29100 29100 0
158 20250219 172900 984518150 29100 29100 29100 29100 0
159 20250219 172800 984518150 29100 29100 29100 29100 0
160 20250219 172700 984518150 29100 29100 29100 29100 0
161 20250219 172600 984518150 29100 29100 29100 29100 0
162 20250219 172500 984518150 29100 29100 29100 29100 0
163 20250219 172400 984518150 29100 29100 29100 29100 0
164 20250219 172300 984518150 29100 29100 29100 29100 0
165 20250219 172200 984518150 29100 29100 29100 29100 0
166 20250219 172100 984518150 29100 29100 29100 29100 0
167 20250219 172000 984518150 29100 29100 29100 29100 0
168 20250219 171900 984518150 29100 29100 29100 29100 0
169 20250219 171800 984518150 29100 29100 29100 29100 0
170 20250219 171700 984518150 29100 29100 29100 29100 0
171 20250219 171600 984518150 29100 29100 29100 29100 0
172 20250219 171500 984518150 29100 29100 29100 29100 0
173 20250219 171400 984518150 29100 29100 29100 29100 0
174 20250219 171300 984518150 29100 29100 29100 29100 0
175 20250219 171200 984518150 29100 29100 29100 29100 0
176 20250219 171100 984518150 29100 29100 29100 29100 0
177 20250219 171000 984518150 29100 29100 29100 29100 0
178 20250219 170900 984518150 29100 29100 29100 29100 0
179 20250219 170800 984518150 29100 29100 29100 29100 0
180 20250219 170700 984518150 29100 29100 29100 29100 0
181 20250219 170600 984518150 29100 29100 29100 29100 0
182 20250219 170500 984518150 29100 29100 29100 29100 174
183 20250219 170400 984518150 29100 29100 29100 29100 0
184 20250219 170300 984518150 29100 29100 29100 29100 0
185 20250219 170200 984518150 29100 29100 29100 29100 0
186 20250219 170100 984518150 29100 29100 29100 29100 0
187 20250219 170000 984518150 29100 29100 29100 29100 0
188 20250219 165900 984518150 29100 29100 29100 29100 0
189 20250219 165800 984518150 29100 29100 29100 29100 0
190 20250219 165700 984518150 29100 29100 29100 29100 0
191 20250219 165600 984518150 29100 29100 29100 29100 0
192 20250219 165500 984518150 29100 29100 29100 29100 0
193 20250219 165400 984518150 29100 29100 29100 29100 0
194 20250219 165300 984518150 29100 29100 29100 29100 0
195 20250219 165200 984518150 29100 29100 29100 29100 0
196 20250219 165100 984518150 29100 29100 29100 29100 0
197 20250219 165000 984518150 29100 29100 29100 29100 0
198 20250219 164900 984518150 29100 29100 29100 29100 0
199 20250219 164800 984518150 29100 29100 29100 29100 0
200 20250219 164700 984518150 29100 29100 29100 29100 0
201 20250219 164600 984518150 29100 29100 29100 29100 0
202 20250219 164500 984518150 29100 29100 29100 29100 0
203 20250219 164400 984518150 29100 29100 29100 29100 0
204 20250219 164300 984518150 29100 29100 29100 29100 0
205 20250219 164200 984518150 29100 29100 29100 29100 0
206 20250219 164100 984518150 29100 29100 29100 29100 0
207 20250219 164000 984518150 29100 29100 29100 29100 0
208 20250219 163900 984518150 29100 29100 29100 29100 0
209 20250219 163800 984518150 29100 29100 29100 29100 0
210 20250219 163700 984518150 29100 29100 29100 29100 0
211 20250219 163600 984518150 29100 29100 29100 29100 0
212 20250219 163500 984518150 29100 29100 29100 29100 174
213 20250219 163400 984518150 29100 29100 29100 29100 0
214 20250219 163300 984518150 29100 29100 29100 29100 0
215 20250219 163200 984518150 29100 29100 29100 29100 0
216 20250219 163100 984518150 29100 29100 29100 29100 0
217 20250219 163000 984518150 29100 29100 29100 29100 0
218 20250219 162900 984518150 29100 29100 29100 29100 0
219 20250219 162800 984518150 29100 29100 29100 29100 0
220 20250219 162700 984518150 29100 29100 29100 29100 0
221 20250219 162600 984518150 29100 29100 29100 29100 0
222 20250219 162500 984518150 29100 29100 29100 29100 0
223 20250219 162400 984518150 29100 29100 29100 29100 0
224 20250219 162300 984518150 29100 29100 29100 29100 0
225 20250219 162200 984518150 29100 29100 29100 29100 0
226 20250219 162100 984518150 29100 29100 29100 29100 0
227 20250219 162000 984518150 29100 29100 29100 29100 0
228 20250219 161900 984518150 29100 29100 29100 29100 0
229 20250219 161800 984518150 29100 29100 29100 29100 0
230 20250219 161700 984518150 29100 29100 29100 29100 0
231 20250219 161600 984518150 29100 29100 29100 29100 0
232 20250219 161500 984518150 29100 29100 29100 29100 0
233 20250219 161400 984518150 29100 29100 29100 29100 0
234 20250219 161300 984518150 29100 29100 29100 29100 0
235 20250219 161200 984518150 29100 29100 29100 29100 0
236 20250219 161100 984518150 29100 29100 29100 29100 0
237 20250219 161000 984518150 29100 29100 29100 29100 0
238 20250219 160900 984518150 29100 29100 29100 29100 0
239 20250219 160800 984518150 29100 29100 29100 29100 0
240 20250219 160700 984518150 29100 29100 29100 29100 0
241 20250219 160600 984518150 29100 29100 29100 29100 0
242 20250219 160500 984518150 29100 29100 29100 29100 174
243 20250219 160400 984518150 29100 29100 29100 29100 0
244 20250219 160300 984518150 29100 29100 29100 29100 0
245 20250219 160200 984518150 29100 29100 29100 29100 0
246 20250219 160100 984518150 29100 29100 29100 29100 0
247 20250219 160000 984518150 29100 29100 29100 29100 0
248 20250219 155900 984518150 29100 29100 29100 29100 0
249 20250219 155800 984518150 29100 29100 29100 29100 0
250 20250219 155700 984518150 29100 29100 29100 29100 0
251 20250219 155600 984518150 29100 29100 29100 29100 0
252 20250219 155500 984518150 29100 29100 29100 29100 0
253 20250219 155400 984518150 29100 29100 29100 29100 0
254 20250219 155300 984518150 29100 29100 29100 29100 0
255 20250219 155200 984518150 29100 29100 29100 29100 0
256 20250219 155100 984518150 29100 29100 29100 29100 0
257 20250219 155000 984518150 29100 29100 29100 29100 0
258 20250219 154900 984518150 29100 29100 29100 29100 0
259 20250219 154800 984518150 29100 29100 29100 29100 0
260 20250219 154700 984518150 29100 29100 29100 29100 0
261 20250219 154600 984518150 29100 29100 29100 29100 0
262 20250219 154500 984518150 29100 29100 29100 29100 0
263 20250219 154400 984518150 29100 29100 29100 29100 0
264 20250219 154300 984518150 29100 29100 29100 29100 0
265 20250219 154200 984518150 29100 29100 29100 29100 0
266 20250219 154100 984518150 29100 29100 29100 29100 0
267 20250219 154000 984518150 29100 29100 29100 29100 0
268 20250219 153900 984518150 29100 29100 29100 29100 0
269 20250219 153800 984518150 29100 29100 29100 29100 0
270 20250219 153700 984518150 29100 29100 29100 29100 0
271 20250219 153600 984518150 29100 29100 29100 29100 0
272 20250219 153500 984518150 29100 29100 29100 29100 174
273 20250219 153400 984518150 29100 29100 29100 29100 0
274 20250219 153300 984518150 29100 29100 29100 29100 0
275 20250219 153200 984518150 29100 29100 29100 29100 0
276 20250219 153100 984518150 29100 29100 29100 29100 0
277 20250219 153000 984518150 29100 29100 29100 29100 174
278 20250219 152900 979454750 29250 29250 29250 29250 0
279 20250219 152800 979454750 29250 29250 29250 29250 0
280 20250219 152700 979454750 29250 29250 29250 29250 0
281 20250219 152600 979454750 29250 29250 29250 29250 0
282 20250219 152500 979454750 29250 29250 29250 29250 0
283 20250219 152400 979454750 29250 29250 29250 29250 0
284 20250219 152300 979454750 29250 29250 29250 29250 0
285 20250219 152200 979454750 29250 29250 29250 29250 0
286 20250219 152100 979454750 29250 29250 29250 29250 0
287 20250219 152000 979454750 29250 29250 29250 29250 0
288 20250219 151900 979454750 29250 29250 29250 29250 0
289 20250219 151800 979454750 29250 29250 29250 29250 69
290 20250219 151700 977436500 29200 29250 29250 29200 157
291 20250219 151600 972844450 29200 29200 29250 29200 98
292 20250219 151500 969978650 29200 29250 29300 29200 126
293 20250219 151400 966291500 29250 29250 29250 29200 105
294 20250219 151300 963220350 29250 29250 29250 29250 1117
295 20250219 151200 930548100 29200 29250 29250 29200 95
296 20250219 151100 927769600 29200 29200 29250 29200 70
297 20250219 151000 925722200 29200 29250 29250 29200 138
298 20250219 150900 921692350 29200 29150 29200 29150 107
299 20250219 150800 918568000 29200 29200 29200 29200 94
300 20250219 150700 915823200 29200 29150 29200 29150 121
301 20250219 150600 912290300 29200 29200 29200 29150 69
302 20250219 150500 910275550 29200 29150 29200 29150 72
303 20250219 150400 908173300 29200 29200 29200 29150 120
304 20250219 150300 904669350 29150 29150 29200 29150 77
305 20250219 150200 902421400 29200 29250 29250 29150 118
306 20250219 150100 898974150 29200 29200 29250 29200 111
307 20250219 150000 895730550 29150 29200 29200 29150 75
308 20250219 145900 893540650 29150 29150 29200 29150 82
309 20250219 145800 891146950 29200 29150 29200 29150 88
310 20250219 145700 888577500 29200 29200 29200 29150 72
311 20250219 145600 886475200 29150 29200 29200 29150 146
312 20250219 145500 882212450 29200 29100 29200 29100 225
313 20250219 145400 875643050 29100 29150 29150 29100 81
314 20250219 145300 873282100 29150 29150 29200 29150 23
315 20250219 145200 872610800 29150 29100 29150 29100 19
316 20250219 145100 872057450 29100 29150 29150 29100 30
317 20250219 145000 871183000 29150 29150 29200 29150 27
318 20250219 144900 870395100 29150 29150 29150 29150 26
319 20250219 144800 869637200 29150 29150 29200 29150 37
320 20250219 144700 868557800 29150 29150 29150 29150 22
321 20250219 144600 867916500 29150 29150 29150 29150 15
322 20250219 144500 867479250 29150 29150 29200 29150 28
323 20250219 144400 866662200 29150 29150 29150 29150 13
324 20250219 144300 866283250 29150 29150 29150 29150 8
325 20250219 144200 866050050 29150 29150 29200 29150 1206
326 20250219 144100 830894600 29150 29200 29200 29150 25
327 20250219 144000 830165250 29200 29200 29200 29200 10
328 20250219 143900 829873250 29250 29150 29250 29150 43
329 20250219 143800 828616700 29200 29200 29250 29200 40
330 20250219 143700 827448400 29200 29150 29250 29150 21
331 20250219 143600 826835200 29150 29200 29250 29150 46
332 20250219 143500 825491550 29200 29200 29200 29200 10
333 20250219 143400 825199550 29200 29200 29200 29200 75
334 20250219 143300 823009550 29200 29150 29200 29150 16
335 20250219 143200 822542850 29200 29150 29200 29150 19
336 20250219 143100 821988100 29150 29200 29200 29150 20
337 20250219 143000 821404250 29200 29150 29200 29150 16
338 20250219 142900 820937550 29150 29200 29250 29150 28
339 20250219 142800 820119650 29200 29150 29200 29150 24
340 20250219 142700 819419350 29150 29150 29200 29150 29
341 20250219 142600 818573150 29250 29150 29250 29150 71
342 20250219 142500 816500550 29150 29150 29150 29150 18
343 20250219 142400 815975850 29150 29150 29200 29150 34
344 20250219 142300 814984150 29200 29100 29200 29100 278
345 20250219 142200 806868850 29150 29100 29150 29050 34
346 20250219 142100 805879100 29050 29100 29100 29050 20
347 20250219 142000 805297850 29150 29050 29150 29050 90
348 20250219 141900 802681050 29150 29150 29150 29050 26
349 20250219 141800 801923750 29100 29100 29150 29100 18
350 20250219 141700 801399750 29100 29100 29150 29100 34
351 20250219 141600 800409450 29100 29100 29150 29050 34
352 20250219 141500 799419200 29150 29100 29150 29100 28
353 20250219 141400 798603400 29100 29100 29100 29100 41
354 20250219 141300 797410300 29150 29100 29150 29100 26
355 20250219 141200 796652650 29150 29100 29150 29100 44
356 20250219 141100 795370800 29100 29100 29100 29100 24
357 20250219 141000 794672400 29100 29100 29150 29100 30
358 20250219 140900 793798550 29150 29100 29150 29100 38
359 20250219 140800 792691700 29150 29100 29150 29100 17
360 20250219 140700 792196400 29150 29100 29150 29100 72
361 20250219 140600 790097850 29100 29150 29150 29100 27
362 20250219 140500 789311850 29100 29100 29150 29100 28
363 20250219 140400 788496400 29100 29100 29150 29100 31
364 20250219 140300 787593450 29100 29100 29150 29100 33
365 20250219 140200 786632850 29100 29150 29150 29100 14
366 20250219 140100 786225050 29150 29150 29150 29150 54
367 20250219 140000 784650950 29150 29100 29150 29100 25
368 20250219 135900 783922450 29150 29150 29150 29150 22
369 20250219 135800 783281150 29150 29100 29150 29100 15
370 20250219 135700 782844050 29100 29150 29150 29100 30
371 20250219 135600 781969650 29200 29150 29200 29100 25
372 20250219 135500 781241000 29150 29150 29150 29150 44
373 20250219 135400 779958400 29150 29100 29150 29100 39
374 20250219 135300 778822300 29100 29150 29150 29100 19
375 20250219 135200 778268550 29150 29100 29150 29100 23
376 20250219 135100 777598350 29100 29150 29150 29100 18
377 20250219 135000 777073850 29100 29100 29100 29100 15
378 20250219 134900 776637350 29050 29100 29100 29050 10
379 20250219 134800 776346550 29050 29100 29150 29050 94
380 20250219 134700 773608950 29050 29100 29100 29050 14
381 20250219 134600 773201600 29050 29000 29050 29000 5
382 20250219 134500 773056550 29050 29100 29100 29050 374
383 20250219 134400 762188750 29100 29100 29100 29100 1
384 20250219 134300 762159650 29100 29050 29100 29050 9
385 20250219 134200 761897850 29050 29100 29150 29050 32
386 20250219 134100 760966400 29100 29100 29100 29050 142
387 20250219 134000 756834300 29100 29100 29150 29100 22
388 20250219 133900 756193200 29100 29100 29100 29100 2
389 20250219 133800 756135000 29100 29100 29100 29100 56
390 20250219 133700 754505400 29100 29100 29150 29100 24
391 20250219 133600 753806100 29100 29100 29100 29100 5
392 20250219 133500 753660600 29100 29100 29100 29100 3
393 20250219 133400 753573300 29150 29100 29150 29100 23
394 20250219 133300 752903150 29100 29100 29100 29100 8
395 20250219 133200 752670350 29100 29100 29150 29100 22
396 20250219 133100 752029250 29100 29100 29100 29100 3
397 20250219 133000 751941950 29100 29100 29100 29100 9
398 20250219 132900 751680050 29100 29150 29150 29100 22
399 20250219 132800 751038950 29100 29100 29100 29100 94
400 20250219 132700 748303550 29100 29100 29100 29100 4
401 20250219 132600 748187150 29150 29100 29150 29100 24
402 20250219 132500 747487900 29100 29100 29100 29100 4
403 20250219 132400 747371500 29100 29150 29150 29100 22
404 20250219 132300 746730400 29100 29100 29100 29100 1
405 20250219 132200 746701300 29100 29100 29100 29100 5
406 20250219 132100 746555800 29100 29100 29150 29100 23
407 20250219 132000 745885650 29100 29100 29100 29100 1
408 20250219 131900 745856550 29100 29100 29100 29100 6
409 20250219 131800 745681950 29100 29100 29150 29100 27
410 20250219 131700 744895350 29100 29100 29100 29100 10
411 20250219 131600 744604350 29150 29100 29150 29100 19
412 20250219 131500 744050550 29100 29100 29100 29100 6
413 20250219 131400 743875950 29100 29100 29100 29100 1
414 20250219 131300 743846850 29100 29150 29150 29100 32
415 20250219 131200 742914150 29100 29100 29150 29100 26
416 20250219 131100 742156850 29150 29100 29150 29100 10
417 20250219 131000 741865550 29100 29150 29150 29100 78
418 20250219 130900 739591950 29150 29150 29150 29150 4
419 20250219 130800 739475350 29150 29150 29150 29150 10
420 20250219 130700 739183850 29200 29150 29200 29150 45
421 20250219 130600 737871200 29150 29150 29150 29150 5
422 20250219 130500 737725450 29150 29200 29200 29150 18
423 20250219 130400 737199900 29200 29200 29200 29150 498
424 20250219 130300 722658350 29150 29150 29150 29150 8
425 20250219 130200 722425150 29200 29150 29200 29150 57
426 20250219 130100 720761050 29150 29150 29150 29150 2
427 20250219 130000 720702750 29150 29150 29150 29150 6
428 20250219 125900 720527850 29150 29200 29200 29150 28
429 20250219 125800 719710300 29150 29150 29150 29150 5
430 20250219 125700 719564550 29150 29150 29200 29150 22
431 20250219 125600 718922400 29200 29100 29200 29100 6
432 20250219 125500 718747650 29100 29150 29150 29100 20
433 20250219 125400 718164700 29150 29150 29150 29150 40
434 20250219 125300 716998700 29100 29150 29150 29100 8
435 20250219 125200 716765600 29150 29150 29150 29150 59
436 20250219 125100 715045750 29150 29100 29150 29100 59
437 20250219 125000 713326000 29100 29100 29100 29100 3
438 20250219 124900 713238700 29150 29150 29150 29150 18
439 20250219 124800 712714000 29100 29100 29150 29100 9
440 20250219 124700 712452050 29100 29100 29100 29100 1
441 20250219 124600 712422950 29100 29150 29150 29100 19
442 20250219 124500 711869200 29100 29100 29100 29100 10
443 20250219 124400 711578200 29100 29150 29150 29100 19
444 20250219 124300 711024450 29100 29100 29100 29100 101
445 20250219 124200 708085350 29000 29200 29200 29000 942
446 20250219 124100 680661400 29200 29150 29200 29150 27
447 20250219 124000 679873150 29200 29200 29200 29200 397
448 20250219 123900 668280750 29200 29150 29200 29150 91
449 20250219 123800 665627500 29200 29200 29250 29200 538
450 20250219 123700 649917050 29200 29200 29200 29200 17
451 20250219 123600 649420650 29200 29200 29200 29200 26
452 20250219 123500 648661450 29250 29250 29250 29250 17
453 20250219 123400 648164200 29200 29250 29250 29200 992
454 20250219 123300 619149900 29200 29200 29200 29200 19
455 20250219 123200 618595100 29250 29250 29250 29250 65
456 20250219 123100 616693850 29200 29200 29200 29200 3
457 20250219 123000 616606250 29200 29200 29200 29200 24
458 20250219 122900 615905450 29200 29250 29250 29200 18
459 20250219 122800 615379000 29250 29200 29250 29200 7
460 20250219 122700 615174300 29200 29200 29200 29200 4
461 20250219 122600 615057500 29250 29200 29250 29200 27
462 20250219 122500 614268050 29200 29200 29200 29200 3
463 20250219 122400 614180450 29250 29200 29250 29200 46
464 20250219 122300 612836400 29200 29200 29200 29200 359
465 20250219 122200 602353600 29150 29200 29200 29150 23
466 20250219 122100 601682300 29150 29150 29150 29150 5
467 20250219 122000 601536550 29150 29150 29150 29150 1
468 20250219 121900 601507400 29150 29200 29200 29150 19
469 20250219 121800 600952700 29150 29150 29150 29150 5
470 20250219 121700 600806950 29150 29150 29150 29150 3
471 20250219 121600 600719500 29200 29150 29200 29150 18
472 20250219 121500 600193950 29150 29150 29150 29150 9
473 20250219 121400 599931600 29150 29150 29150 29150 3
474 20250219 121300 599844150 29200 29150 29200 29150 18
475 20250219 121200 599318600 29150 29150 29150 29150 14
476 20250219 121100 598910500 29150 29200 29200 29150 22
477 20250219 121000 598268300 29150 29150 29150 29150 2
478 20250219 120900 598210000 29150 29150 29150 29150 6
479 20250219 120800 598035100 29200 29150 29200 29150 21
480 20250219 120700 597422000 29150 29150 29150 29150 4
481 20250219 120600 597305400 29150 29150 29150 29150 15
482 20250219 120500 596868150 29200 29150 29200 29150 19
483 20250219 120400 596313450 29150 29200 29200 29150 352
484 20250219 120300 586035300 29200 29200 29250 29200 23
485 20250219 120200 585363050 29200 29100 29200 29100 32
486 20250219 120100 584429300 29200 29200 29200 29200 10
487 20250219 120000 584137300 29200 29200 29200 29200 8
488 20250219 115900 583903700 29200 29150 29200 29150 74
489 20250219 115800 581742950 29150 29150 29150 29150 2
490 20250219 115700 581684650 29200 29150 29200 29150 24
491 20250219 115600 580984200 29150 29150 29150 29150 3
492 20250219 115500 580896750 29150 29150 29200 29150 19
493 20250219 115400 580342350 29100 29100 29100 29100 2
494 20250219 115300 580284150 29200 29150 29200 29150 49
495 20250219 115200 578854450 29150 29150 29150 29150 4
496 20250219 115100 578737850 29200 29150 29200 29150 41
497 20250219 115000 577540700 29150 29200 29200 29150 8
498 20250219 114900 577307200 29150 29100 29200 29100 49
499 20250219 114800 575877000 29100 29200 29200 29100 15
500 20250219 114700 575439200 29200 29100 29200 29100 14
501 20250219 114600 575030700 29100 29200 29200 29100 33
502 20250219 114500 574067300 29250 29150 29250 29100 16
503 20250219 114400 573600200 29200 29200 29200 29200 247
504 20250219 114300 566387800 29200 29200 29200 29150 10
505 20250219 114200 566095950 29150 29150 29150 29150 128
506 20250219 114100 562364750 29100 29150 29150 29100 26
507 20250219 114000 561607200 29100 29100 29100 29100 1
508 20250219 113900 561578100 29150 29100 29150 29100 12
509 20250219 113800 561228600 29150 29100 29150 29100 27
510 20250219 113700 560442000 29100 29100 29100 29100 8
511 20250219 113600 560209200 29100 29100 29100 29100 4
512 20250219 113500 560092800 29100 29150 29150 29100 18
513 20250219 113400 559568150 29150 29100 29150 29100 9
514 20250219 113300 559306100 29100 29150 29150 29100 220
515 20250219 113200 552893250 29100 29100 29100 29100 3
516 20250219 113100 552805950 29100 29100 29100 29100 7
517 20250219 113000 552602250 29100 29100 29150 29100 28
518 20250219 112900 551786350 29100 29100 29100 29100 3
519 20250219 112800 551699050 29150 29150 29150 29150 17
520 20250219 112700 551203500 29100 29100 29100 29100 6
521 20250219 112600 551028900 29100 29100 29100 29100 6
522 20250219 112500 550854300 29150 29150 29150 29150 36
523 20250219 112400 549804900 29150 29150 29200 29150 10
524 20250219 112300 549513100 29150 29100 29150 29100 5
525 20250219 112200 549367400 29100 29200 29200 29100 26
526 20250219 112100 548608400 29200 29100 29200 29100 19
527 20250219 112000 548053950 29200 29250 29250 29200 514
528 20250219 111900 533020150 29250 29100 29250 29100 29
529 20250219 111800 532172850 29200 29200 29200 29200 23
530 20250219 111700 531501250 29100 29100 29100 29100 3
531 20250219 111600 531413950 29100 29150 29200 29100 32
532 20250219 111500 530479750 29100 29200 29200 29100 26
533 20250219 111400 529720750 29200 29150 29200 29150 34
534 20250219 111300 528728000 29150 29200 29200 29150 3
535 20250219 111200 528640500 29150 29200 29200 29100 15
536 20250219 111100 528202850 29200 29200 29200 29200 27
537 20250219 111000 527414450 29150 29200 29200 29150 29
538 20250219 110900 526567750 29200 29150 29200 29150 22
539 20250219 110800 525925800 29100 29050 29100 29050 73
540 20250219 110700 523805100 29050 29200 29200 29050 85
541 20250219 110600 521328950 29150 29150 29150 29150 2
542 20250219 110500 521270650 29200 29200 29200 29200 44
543 20250219 110400 519985850 29150 29200 29200 29150 34
544 20250219 110300 518993100 29200 29200 29200 29200 39
545 20250219 110200 517854300 29150 29200 29200 29150 15
546 20250219 110100 517416350 29200 29200 29200 29150 26
547 20250219 110000 516657300 29150 29150 29150 29150 5
548 20250219 105900 516511550 29150 29150 29200 29150 23
549 20250219 105800 515840150 29200 29150 29200 29150 35
550 20250219 105700 514818450 29150 29150 29200 29150 24
551 20250219 105600 514118250 29150 29200 29200 29150 9
552 20250219 105500 513855800 29150 29100 29150 29100 19
553 20250219 105400 513302150 29100 29150 29150 29100 38
554 20250219 105300 512194600 29150 29150 29150 29150 3
555 20250219 105200 512107150 29200 29100 29200 29100 36
556 20250219 105100 511056150 29100 29100 29100 29100 2
557 20250219 105000 510997950 29100 29200 29200 29100 8
558 20250219 104900 510764550 29200 29150 29200 29150 50
559 20250219 104800 509304700 29150 29100 29150 29100 16
560 20250219 104700 508838650 29100 29050 29100 29050 218
561 20250219 104600 502494950 29100 29100 29100 29100 106
562 20250219 104500 499410350 29100 29150 29150 29100 122
563 20250219 104400 495860100 29150 29150 29150 29100 59
564 20250219 104300 494140300 29200 29150 29200 29150 2
565 20250219 104200 494081950 29150 29150 29150 29150 4
566 20250219 104100 493965350 29250 29300 29300 29150 40
567 20250219 104000 492795200 29250 29250 29250 29250 10
568 20250219 103900 492502700 29250 29150 29250 29150 335
569 20250219 103800 482705400 29150 29150 29150 29150 0
570 20250219 103700 482705400 29150 29100 29200 29100 27
571 20250219 103600 481917700 29050 29100 29100 29050 465
572 20250219 103500 468386300 29100 29150 29150 29100 449
573 20250219 103400 455320100 29100 29150 29150 29100 137
574 20250219 103300 451331900 29150 29100 29150 29100 49
575 20250219 103200 449903650 29150 29150 29150 29100 23
576 20250219 103100 449233250 29150 29100 29150 29100 43
577 20250219 103000 447980100 29100 29100 29100 29100 11
578 20250219 102900 447660000 29150 29100 29150 29100 26
579 20250219 102800 446902400 29100 29100 29150 29100 38
580 20250219 102700 445795000 29150 29100 29150 29100 8
581 20250219 102600 445561900 29100 29100 29150 29100 14
582 20250219 102500 445154200 29100 29100 29100 29100 69
583 20250219 102400 443146300 29100 29150 29150 29100 7
584 20250219 102300 442942300 29100 29100 29100 29100 1
585 20250219 102200 442913200 29150 29200 29200 29150 191
586 20250219 102100 437342950 29200 29200 29200 29200 4
587 20250219 102000 437226150 29200 29200 29200 29200 3
588 20250219 101900 437138550 29200 29200 29200 29200 208
589 20250219 101800 431064950 29200 29200 29200 29200 0
590 20250219 101700 431064950 29200 29250 29250 29200 4
591 20250219 101600 430948100 29250 29200 29250 29200 11
592 20250219 101500 430626750 29200 29200 29200 29200 5
593 20250219 101400 430480750 29250 29200 29250 29200 14
594 20250219 101300 430071700 29200 29200 29200 29200 4
595 20250219 101200 429954900 29200 29250 29250 29200 6
596 20250219 101100 429779450 29200 29200 29200 29200 4
597 20250219 101000 429662650 29200 29200 29200 29200 3
598 20250219 100900 429575050 29200 29200 29200 29200 213
599 20250219 100800 423355450 29200 29200 29200 29200 110
600 20250219 100700 420143450 29200 29200 29250 29200 22
601 20250219 100600 419500750 29200 29200 29200 29200 12
602 20250219 100500 419150350 29200 29200 29250 29200 12
603 20250219 100400 418799650 29200 29200 29200 29200 8
604 20250219 100300 418566050 29200 29250 29250 29200 178
605 20250219 100200 413359650 29300 29250 29300 29250 31
606 20250219 100100 412451400 29300 29300 29300 29250 19
607 20250219 100000 411894800 29250 29250 29250 29250 2
608 20250219 095900 411836300 29250 29300 29300 29250 16
609 20250219 095800 411368250 29300 29250 29300 29250 58
610 20250219 095700 409671600 29250 29300 29300 29250 7
611 20250219 095600 409466700 29300 29300 29300 29300 421
612 20250219 095500 397131400 29350 29350 29350 29300 1256
613 20250219 095400 360268700 29400 29350 29400 29350 118
614 20250219 095300 356805100 29400 29400 29400 29350 19
615 20250219 095200 356247000 29400 29400 29400 29350 183
616 20250219 095100 350867050 29350 29400 29400 29350 77
617 20250219 095000 348603300 29400 29350 29400 29350 16
618 20250219 094900 348133550 29350 29350 29400 29350 52
619 20250219 094800 346604850 29350 29350 29400 29350 1507
620 20250219 094700 302354150 29350 29250 29350 29250 750
621 20250219 094600 280379400 29300 29250 29300 29250 420
622 20250219 094500 268092650 29300 29250 29300 29250 31
623 20250219 094400 267185800 29250 29300 29300 29250 7
624 20250219 094300 266981000 29300 29250 29300 29250 137
625 20250219 094200 262967000 29300 29250 29300 29250 95
626 20250219 094100 260185750 29250 29300 29300 29250 675
627 20250219 094000 240433800 29250 29250 29250 29250 67
628 20250219 093900 238474050 29250 29150 29300 29150 2393
629 20250219 093800 168581550 29150 29100 29150 29050 723
630 20250219 093700 147541500 29050 29050 29100 29050 798
631 20250219 093600 124359550 29050 29050 29050 29000 10
632 20250219 093500 124069250 29050 29000 29050 29000 73
633 20250219 093400 121951700 29000 29000 29000 29000 7
634 20250219 093300 121748700 29000 29000 29000 29000 100
635 20250219 093200 118848700 28950 29000 29000 28950 18
636 20250219 093100 118327000 29000 29000 29000 28950 14
637 20250219 093000 117921050 29000 29000 29000 29000 7
638 20250219 092900 117718050 28950 28950 28950 28950 49
639 20250219 092800 116299500 29000 29000 29000 29000 21
640 20250219 092700 115690500 29000 28950 29000 28950 95
641 20250219 092600 112938150 29000 29000 29000 29000 80
642 20250219 092500 110618150 29000 28950 29000 28950 412
643 20250219 092400 98672300 28950 28950 28950 28950 1
644 20250219 092300 98643350 29000 29000 29000 28950 209
645 20250219 092200 92582750 28950 28950 29000 28950 80
646 20250219 092100 90263000 28950 28950 28950 28950 206
647 20250219 092000 84299300 28950 28950 28950 28950 886
648 20250219 091900 58649600 28950 28950 29000 28950 103
649 20250219 091800 55667700 28950 28950 28950 28950 29
650 20250219 091700 54828150 28900 28900 28900 28900 102
651 20250219 091600 51880350 28900 28900 28900 28900 1
652 20250219 091500 51851450 28900 29000 29000 28900 485
653 20250219 091400 37810550 28950 28950 28950 28950 10
654 20250219 091300 37521050 29000 29000 29000 29000 20
655 20250219 091200 36941050 29000 28950 29000 28950 185
656 20250219 091100 31585200 28900 28900 28900 28900 0
657 20250219 091000 31585200 28900 28950 28950 28900 25
658 20250219 090900 30862450 28900 28900 28900 28900 0
659 20250219 090800 30862450 28900 28900 28900 28900 19
660 20250219 090700 30313350 28900 28900 28900 28900 11
661 20250219 090600 29995450 28950 28950 28950 28950 1
662 20250219 090500 29966500 28850 28850 28850 28850 8
663 20250219 090400 29735700 28850 29000 29000 28850 357
664 20250219 090300 19386300 29000 29000 29000 29000 190
665 20250219 090200 13876300 28800 28850 28850 28800 401
666 20250219 090100 2308000 28850 28850 28850 28850 73
667 20250219 090000 201950 28850 28850 28850 28850 7