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

672
095660/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,201000,846687700,20700,20700,20700,20700,1568
20250219,200900,846687700,20700,20700,20700,20700,0
20250219,200800,846687700,20700,20700,20700,20700,0
20250219,200700,846687700,20700,20700,20700,20700,0
20250219,200600,846687700,20700,20700,20700,20700,0
20250219,200500,846687700,20700,20700,20700,20700,0
20250219,200400,846687700,20700,20700,20700,20700,0
20250219,200300,846687700,20700,20700,20700,20700,0
20250219,200200,846687700,20700,20700,20700,20700,0
20250219,200100,846687700,20700,20700,20700,20700,0
20250219,200000,846687700,20700,20700,20700,20700,0
20250219,195900,846687700,20700,20700,20700,20700,0
20250219,195800,846687700,20700,20700,20700,20700,0
20250219,195700,846687700,20700,20700,20700,20700,0
20250219,195600,846687700,20700,20700,20700,20700,0
20250219,195500,846687700,20700,20700,20700,20700,0
20250219,195400,846687700,20700,20700,20700,20700,0
20250219,195300,846687700,20700,20700,20700,20700,0
20250219,195200,846687700,20700,20700,20700,20700,0
20250219,195100,846687700,20700,20700,20700,20700,0
20250219,195000,846687700,20700,20700,20700,20700,0
20250219,194900,846687700,20700,20700,20700,20700,0
20250219,194800,846687700,20700,20700,20700,20700,0
20250219,194700,846687700,20700,20700,20700,20700,0
20250219,194600,846687700,20700,20700,20700,20700,0
20250219,194500,846687700,20700,20700,20700,20700,0
20250219,194400,846687700,20700,20700,20700,20700,0
20250219,194300,846687700,20700,20700,20700,20700,0
20250219,194200,846687700,20700,20700,20700,20700,0
20250219,194100,846687700,20700,20700,20700,20700,0
20250219,194000,846687700,20700,20700,20700,20700,1568
20250219,193900,846687700,20700,20700,20700,20700,0
20250219,193800,846687700,20700,20700,20700,20700,0
20250219,193700,846687700,20700,20700,20700,20700,0
20250219,193600,846687700,20700,20700,20700,20700,0
20250219,193500,846687700,20700,20700,20700,20700,0
20250219,193400,846687700,20700,20700,20700,20700,0
20250219,193300,846687700,20700,20700,20700,20700,0
20250219,193200,846687700,20700,20700,20700,20700,0
20250219,193100,846687700,20700,20700,20700,20700,0
20250219,193000,846687700,20700,20700,20700,20700,0
20250219,192900,846687700,20700,20700,20700,20700,0
20250219,192800,846687700,20700,20700,20700,20700,0
20250219,192700,846687700,20700,20700,20700,20700,0
20250219,192600,846687700,20700,20700,20700,20700,0
20250219,192500,846687700,20700,20700,20700,20700,0
20250219,192400,846687700,20700,20700,20700,20700,0
20250219,192300,846687700,20700,20700,20700,20700,0
20250219,192200,846687700,20700,20700,20700,20700,0
20250219,192100,846687700,20700,20700,20700,20700,0
20250219,192000,846687700,20700,20700,20700,20700,0
20250219,191900,846687700,20700,20700,20700,20700,0
20250219,191800,846687700,20700,20700,20700,20700,0
20250219,191700,846687700,20700,20700,20700,20700,0
20250219,191600,846687700,20700,20700,20700,20700,0
20250219,191500,846687700,20700,20700,20700,20700,0
20250219,191400,846687700,20700,20700,20700,20700,0
20250219,191300,846687700,20700,20700,20700,20700,0
20250219,191200,846687700,20700,20700,20700,20700,0
20250219,191100,846687700,20700,20700,20700,20700,0
20250219,191000,846687700,20700,20700,20700,20700,1568
20250219,190900,846687700,20700,20700,20700,20700,0
20250219,190800,846687700,20700,20700,20700,20700,0
20250219,190700,846687700,20700,20700,20700,20700,0
20250219,190600,846687700,20700,20700,20700,20700,0
20250219,190500,846687700,20700,20700,20700,20700,0
20250219,190400,846687700,20700,20700,20700,20700,0
20250219,190300,846687700,20700,20700,20700,20700,0
20250219,190200,846687700,20700,20700,20700,20700,0
20250219,190100,846687700,20700,20700,20700,20700,0
20250219,190000,846687700,20700,20700,20700,20700,0
20250219,185900,846687700,20700,20700,20700,20700,0
20250219,185800,846687700,20700,20700,20700,20700,0
20250219,185700,846687700,20700,20700,20700,20700,0
20250219,185600,846687700,20700,20700,20700,20700,0
20250219,185500,846687700,20700,20700,20700,20700,0
20250219,185400,846687700,20700,20700,20700,20700,0
20250219,185300,846687700,20700,20700,20700,20700,0
20250219,185200,846687700,20700,20700,20700,20700,0
20250219,185100,846687700,20700,20700,20700,20700,0
20250219,185000,846687700,20700,20700,20700,20700,0
20250219,184900,846687700,20700,20700,20700,20700,0
20250219,184800,846687700,20700,20700,20700,20700,0
20250219,184700,846687700,20700,20700,20700,20700,0
20250219,184600,846687700,20700,20700,20700,20700,0
20250219,184500,846687700,20700,20700,20700,20700,0
20250219,184400,846687700,20700,20700,20700,20700,0
20250219,184300,846687700,20700,20700,20700,20700,0
20250219,184200,846687700,20700,20700,20700,20700,0
20250219,184100,846687700,20700,20700,20700,20700,0
20250219,184000,846687700,20700,20700,20700,20700,1568
20250219,183900,846687700,20700,20700,20700,20700,0
20250219,183800,846687700,20700,20700,20700,20700,0
20250219,183700,846687700,20700,20700,20700,20700,0
20250219,183600,846687700,20700,20700,20700,20700,0
20250219,183500,846687700,20700,20700,20700,20700,0
20250219,183400,846687700,20700,20700,20700,20700,0
20250219,183300,846687700,20700,20700,20700,20700,0
20250219,183200,846687700,20700,20700,20700,20700,0
20250219,183100,846687700,20700,20700,20700,20700,0
20250219,183000,846687700,20700,20700,20700,20700,0
20250219,182900,846687700,20700,20700,20700,20700,0
20250219,182800,846687700,20700,20700,20700,20700,0
20250219,182700,846687700,20700,20700,20700,20700,0
20250219,182600,846687700,20700,20700,20700,20700,0
20250219,182500,846687700,20700,20700,20700,20700,0
20250219,182400,846687700,20700,20700,20700,20700,0
20250219,182300,846687700,20700,20700,20700,20700,0
20250219,182200,846687700,20700,20700,20700,20700,0
20250219,182100,846687700,20700,20700,20700,20700,0
20250219,182000,846687700,20700,20700,20700,20700,0
20250219,181900,846687700,20700,20700,20700,20700,0
20250219,181800,846687700,20700,20700,20700,20700,0
20250219,181700,846687700,20700,20700,20700,20700,0
20250219,181600,846687700,20700,20700,20700,20700,0
20250219,181500,846687700,20700,20700,20700,20700,0
20250219,181400,846687700,20700,20700,20700,20700,0
20250219,181300,846687700,20700,20700,20700,20700,0
20250219,181200,846687700,20700,20700,20700,20700,0
20250219,181100,846687700,20700,20700,20700,20700,0
20250219,181000,846687700,20700,20700,20700,20700,1568
20250219,180900,846687700,20700,20700,20700,20700,0
20250219,180800,846687700,20700,20700,20700,20700,0
20250219,180700,846687700,20700,20700,20700,20700,0
20250219,180600,846687700,20700,20700,20700,20700,0
20250219,180500,846687700,20700,20700,20700,20700,0
20250219,180400,846687700,20700,20700,20700,20700,0
20250219,180300,846687700,20700,20700,20700,20700,0
20250219,180200,846687700,20700,20700,20700,20700,0
20250219,180100,846687700,20700,20700,20700,20700,0
20250219,180000,846687700,20700,20700,20700,20700,0
20250219,175900,846687700,20700,20700,20700,20700,0
20250219,175800,846687700,20700,20700,20700,20700,0
20250219,175700,846687700,20700,20700,20700,20700,0
20250219,175600,846687700,20700,20700,20700,20700,0
20250219,175500,846687700,20700,20700,20700,20700,0
20250219,175400,846687700,20700,20700,20700,20700,0
20250219,175300,846687700,20700,20700,20700,20700,0
20250219,175200,846687700,20700,20700,20700,20700,0
20250219,175100,846687700,20700,20700,20700,20700,0
20250219,175000,846687700,20700,20700,20700,20700,0
20250219,174900,846687700,20700,20700,20700,20700,0
20250219,174800,846687700,20700,20700,20700,20700,0
20250219,174700,846687700,20700,20700,20700,20700,0
20250219,174600,846687700,20700,20700,20700,20700,0
20250219,174500,846687700,20700,20700,20700,20700,0
20250219,174400,846687700,20700,20700,20700,20700,0
20250219,174300,846687700,20700,20700,20700,20700,0
20250219,174200,846687700,20700,20700,20700,20700,0
20250219,174100,846687700,20700,20700,20700,20700,0
20250219,174000,846687700,20700,20700,20700,20700,1568
20250219,173900,846687700,20700,20700,20700,20700,0
20250219,173800,846687700,20700,20700,20700,20700,0
20250219,173700,846687700,20700,20700,20700,20700,0
20250219,173600,846687700,20700,20700,20700,20700,0
20250219,173500,846687700,20700,20700,20700,20700,0
20250219,173400,846687700,20700,20700,20700,20700,0
20250219,173300,846687700,20700,20700,20700,20700,0
20250219,173200,846687700,20700,20700,20700,20700,0
20250219,173100,846687700,20700,20700,20700,20700,0
20250219,173000,846687700,20700,20700,20700,20700,0
20250219,172900,846687700,20700,20700,20700,20700,0
20250219,172800,846687700,20700,20700,20700,20700,0
20250219,172700,846687700,20700,20700,20700,20700,0
20250219,172600,846687700,20700,20700,20700,20700,0
20250219,172500,846687700,20700,20700,20700,20700,0
20250219,172400,846687700,20700,20700,20700,20700,0
20250219,172300,846687700,20700,20700,20700,20700,0
20250219,172200,846687700,20700,20700,20700,20700,0
20250219,172100,846687700,20700,20700,20700,20700,0
20250219,172000,846687700,20700,20700,20700,20700,0
20250219,171900,846687700,20700,20700,20700,20700,0
20250219,171800,846687700,20700,20700,20700,20700,0
20250219,171700,846687700,20700,20700,20700,20700,0
20250219,171600,846687700,20700,20700,20700,20700,0
20250219,171500,846687700,20700,20700,20700,20700,0
20250219,171400,846687700,20700,20700,20700,20700,0
20250219,171300,846687700,20700,20700,20700,20700,0
20250219,171200,846687700,20700,20700,20700,20700,0
20250219,171100,846687700,20700,20700,20700,20700,0
20250219,171000,846687700,20700,20700,20700,20700,1568
20250219,170900,846687700,20700,20700,20700,20700,0
20250219,170800,846687700,20700,20700,20700,20700,0
20250219,170700,846687700,20700,20700,20700,20700,0
20250219,170600,846687700,20700,20700,20700,20700,0
20250219,170500,846687700,20700,20700,20700,20700,0
20250219,170400,846687700,20700,20700,20700,20700,0
20250219,170300,846687700,20700,20700,20700,20700,0
20250219,170200,846687700,20700,20700,20700,20700,0
20250219,170100,846687700,20700,20700,20700,20700,0
20250219,170000,846687700,20700,20700,20700,20700,0
20250219,165900,846687700,20700,20700,20700,20700,0
20250219,165800,846687700,20700,20700,20700,20700,0
20250219,165700,846687700,20700,20700,20700,20700,0
20250219,165600,846687700,20700,20700,20700,20700,0
20250219,165500,846687700,20700,20700,20700,20700,0
20250219,165400,846687700,20700,20700,20700,20700,0
20250219,165300,846687700,20700,20700,20700,20700,0
20250219,165200,846687700,20700,20700,20700,20700,0
20250219,165100,846687700,20700,20700,20700,20700,0
20250219,165000,846687700,20700,20700,20700,20700,0
20250219,164900,846687700,20700,20700,20700,20700,0
20250219,164800,846687700,20700,20700,20700,20700,0
20250219,164700,846687700,20700,20700,20700,20700,0
20250219,164600,846687700,20700,20700,20700,20700,0
20250219,164500,846687700,20700,20700,20700,20700,0
20250219,164400,846687700,20700,20700,20700,20700,0
20250219,164300,846687700,20700,20700,20700,20700,0
20250219,164200,846687700,20700,20700,20700,20700,0
20250219,164100,846687700,20700,20700,20700,20700,0
20250219,164000,846687700,20700,20700,20700,20700,1568
20250219,163900,846687700,20700,20700,20700,20700,0
20250219,163800,846687700,20700,20700,20700,20700,0
20250219,163700,846687700,20700,20700,20700,20700,0
20250219,163600,846687700,20700,20700,20700,20700,0
20250219,163500,846687700,20700,20700,20700,20700,0
20250219,163400,846687700,20700,20700,20700,20700,0
20250219,163300,846687700,20700,20700,20700,20700,0
20250219,163200,846687700,20700,20700,20700,20700,0
20250219,163100,846687700,20700,20700,20700,20700,0
20250219,163000,846687700,20700,20700,20700,20700,0
20250219,162900,846687700,20700,20700,20700,20700,0
20250219,162800,846687700,20700,20700,20700,20700,0
20250219,162700,846687700,20700,20700,20700,20700,0
20250219,162600,846687700,20700,20700,20700,20700,0
20250219,162500,846687700,20700,20700,20700,20700,0
20250219,162400,846687700,20700,20700,20700,20700,0
20250219,162300,846687700,20700,20700,20700,20700,0
20250219,162200,846687700,20700,20700,20700,20700,0
20250219,162100,846687700,20700,20700,20700,20700,0
20250219,162000,846687700,20700,20700,20700,20700,0
20250219,161900,846687700,20700,20700,20700,20700,0
20250219,161800,846687700,20700,20700,20700,20700,0
20250219,161700,846687700,20700,20700,20700,20700,0
20250219,161600,846687700,20700,20700,20700,20700,0
20250219,161500,846687700,20700,20700,20700,20700,0
20250219,161400,846687700,20700,20700,20700,20700,0
20250219,161300,846687700,20700,20700,20700,20700,0
20250219,161200,846687700,20700,20700,20700,20700,0
20250219,161100,846687700,20700,20700,20700,20700,0
20250219,161000,846687700,20700,20700,20700,20700,1568
20250219,160900,846687700,20700,20700,20700,20700,0
20250219,160800,846687700,20700,20700,20700,20700,0
20250219,160700,846687700,20700,20700,20700,20700,0
20250219,160600,846687700,20700,20700,20700,20700,0
20250219,160500,846687700,20700,20700,20700,20700,0
20250219,160400,846687700,20700,20700,20700,20700,0
20250219,160300,846687700,20700,20700,20700,20700,0
20250219,160200,846687700,20700,20700,20700,20700,0
20250219,160100,846687700,20700,20700,20700,20700,0
20250219,160000,846687700,20700,20700,20700,20700,0
20250219,155900,846687700,20700,20700,20700,20700,0
20250219,155800,846687700,20700,20700,20700,20700,0
20250219,155700,846687700,20700,20700,20700,20700,0
20250219,155600,846687700,20700,20700,20700,20700,0
20250219,155500,846687700,20700,20700,20700,20700,0
20250219,155400,846687700,20700,20700,20700,20700,0
20250219,155300,846687700,20700,20700,20700,20700,0
20250219,155200,846687700,20700,20700,20700,20700,0
20250219,155100,846687700,20700,20700,20700,20700,0
20250219,155000,846687700,20700,20700,20700,20700,0
20250219,154900,846687700,20700,20700,20700,20700,0
20250219,154800,846687700,20700,20700,20700,20700,0
20250219,154700,846687700,20700,20700,20700,20700,0
20250219,154600,846687700,20700,20700,20700,20700,0
20250219,154500,846687700,20700,20700,20700,20700,0
20250219,154400,846687700,20700,20700,20700,20700,0
20250219,154300,846687700,20700,20700,20700,20700,0
20250219,154200,846687700,20700,20700,20700,20700,0
20250219,154100,846687700,20700,20700,20700,20700,0
20250219,154000,846687700,20700,20700,20700,20700,1568
20250219,153900,846687700,20700,20700,20700,20700,0
20250219,153800,846687700,20700,20700,20700,20700,0
20250219,153700,846687700,20700,20700,20700,20700,0
20250219,153600,846687700,20700,20700,20700,20700,0
20250219,153500,846687700,20700,20700,20700,20700,0
20250219,153400,846687700,20700,20700,20700,20700,0
20250219,153300,846687700,20700,20700,20700,20700,0
20250219,153200,846687700,20700,20700,20700,20700,0
20250219,153100,846687700,20700,20700,20700,20700,0
20250219,153000,846687700,20700,20700,20700,20700,1568
20250219,152900,814230100,20600,20600,20600,20600,0
20250219,152800,814230100,20600,20600,20600,20600,0
20250219,152700,814230100,20600,20600,20600,20600,0
20250219,152600,814230100,20600,20600,20600,20600,0
20250219,152500,814230100,20600,20600,20600,20600,0
20250219,152400,814230100,20600,20600,20600,20600,0
20250219,152300,814230100,20600,20600,20600,20600,0
20250219,152200,814230100,20600,20600,20600,20600,0
20250219,152100,814230100,20600,20600,20600,20600,0
20250219,152000,814230100,20600,20600,20600,20600,0
20250219,151900,814230100,20600,20650,20650,20600,85
20250219,151800,812478150,20600,20650,20650,20600,59
20250219,151700,811261100,20650,20650,20650,20650,12
20250219,151600,811013300,20650,20650,20650,20650,43
20250219,151500,810125350,20650,20700,20700,20650,441
20250219,151400,801018650,20700,20650,20700,20650,90
20250219,151300,799159650,20650,20700,20700,20650,60
20250219,151200,797920150,20700,20700,20700,20700,0
20250219,151100,797920150,20700,20700,20700,20700,48
20250219,151000,796926550,20700,20700,20700,20700,56
20250219,150900,795767350,20700,20700,20700,20700,100
20250219,150800,793697350,20700,20650,20700,20650,68
20250219,150700,792293050,20700,20650,20700,20650,357
20250219,150600,784920650,20650,20650,20650,20650,10
20250219,150500,784714150,20700,20700,20700,20700,136
20250219,150400,781898950,20650,20700,20700,20650,25
20250219,150300,781382650,20700,20700,20700,20700,40
20250219,150200,780554650,20700,20700,20700,20700,75
20250219,150100,779002150,20700,20700,20700,20700,6
20250219,150000,778877950,20700,20650,20700,20650,14
20250219,145900,778588750,20650,20650,20650,20650,1
20250219,145800,778568100,20700,20700,20700,20700,41
20250219,145700,777719400,20700,20700,20700,20700,1
20250219,145600,777698700,20650,20650,20650,20650,7
20250219,145500,777554150,20700,20700,20700,20700,0
20250219,145400,777554150,20700,20700,20700,20700,1
20250219,145300,777533450,20650,20650,20650,20650,0
20250219,145200,777533450,20650,20700,20700,20650,9
20250219,145100,777347200,20700,20700,20700,20700,1
20250219,145000,777326500,20700,20700,20700,20700,22
20250219,144900,776871100,20700,20700,20700,20700,1
20250219,144800,776850400,20700,20700,20700,20700,2
20250219,144700,776809000,20700,20700,20700,20650,96
20250219,144600,774826500,20700,20650,20700,20650,3
20250219,144500,774764450,20700,20700,20700,20700,1
20250219,144400,774743750,20700,20700,20700,20650,11
20250219,144300,774516450,20650,20650,20650,20650,5
20250219,144200,774413200,20650,20650,20650,20650,35
20250219,144100,773690450,20700,20700,20700,20700,2
20250219,144000,773649050,20700,20650,20700,20650,2
20250219,143900,773607700,20700,20700,20700,20700,1
20250219,143800,773587000,20700,20650,20700,20650,63
20250219,143700,772286000,20650,20650,20650,20650,71
20250219,143600,770819850,20650,20650,20650,20650,44
20250219,143500,769911250,20700,20700,20700,20700,1
20250219,143400,769890550,20600,20650,20650,20600,111
20250219,143300,767603250,20650,20650,20650,20650,1
20250219,143200,767582600,20650,20700,20700,20650,155
20250219,143100,764381800,20650,20650,20650,20650,1
20250219,143000,764361150,20700,20700,20700,20650,30
20250219,142900,763741400,20700,20700,20700,20700,0
20250219,142800,763741400,20700,20700,20700,20700,1
20250219,142700,763720700,20700,20650,20700,20650,3
20250219,142600,763658700,20650,20700,20700,20650,108
20250219,142500,761428450,20650,20700,20700,20650,84
20250219,142400,759693300,20700,20700,20700,20700,28
20250219,142300,759113700,20700,20700,20700,20700,20
20250219,142200,758699700,20700,20700,20700,20700,1
20250219,142100,758679000,20700,20700,20700,20700,4
20250219,142000,758596200,20750,20750,20750,20700,99
20250219,141900,756543650,20700,20750,20750,20700,3
20250219,141800,756481500,20750,20750,20750,20750,0
20250219,141700,756481500,20750,20700,20750,20700,91
20250219,141600,754597750,20750,20750,20750,20750,1
20250219,141500,754577000,20700,20700,20700,20700,10
20250219,141400,754370000,20700,20700,20700,20700,1
20250219,141300,754349300,20700,20700,20700,20700,0
20250219,141200,754349300,20700,20650,20700,20650,936
20250219,141100,734983950,20650,20650,20650,20650,25
20250219,141000,734467700,20650,20650,20650,20600,55
20250219,140900,733332050,20650,20600,20650,20600,101
20250219,140800,731251400,20650,20600,20650,20600,29
20250219,140700,730652600,20650,20600,20650,20600,65
20250219,140600,729310500,20650,20600,20650,20600,2
20250219,140500,729269250,20650,20650,20650,20650,1
20250219,140400,729248600,20650,20650,20650,20650,57
20250219,140300,728071550,20650,20600,20650,20600,280
20250219,140200,722303500,20600,20550,20600,20550,21
20250219,140100,721870950,20600,20600,20600,20600,10
20250219,140000,721664950,20600,20600,20600,20600,2
20250219,135900,721623750,20600,20600,20600,20600,0
20250219,135800,721623750,20600,20600,20600,20600,30
20250219,135700,721005750,20550,20550,20550,20550,70
20250219,135600,719567250,20600,20600,20600,20600,0
20250219,135500,719567250,20600,20600,20600,20550,56
20250219,135400,718413700,20550,20550,20600,20550,678
20250219,135300,704480750,20550,20550,20550,20550,0
20250219,135200,704480750,20550,20550,20600,20550,154
20250219,135100,701313400,20550,20550,20550,20550,5
20250219,135000,701210650,20550,20600,20600,20550,1652
20250219,134900,667179500,20650,20600,20650,20600,5
20250219,134800,667076300,20600,20600,20600,20600,10
20250219,134700,666870300,20650,20650,20650,20650,0
20250219,134600,666870300,20650,20650,20650,20650,10
20250219,134500,666663800,20650,20650,20650,20650,0
20250219,134400,666663800,20650,20650,20650,20650,6
20250219,134300,666539900,20600,20600,20600,20600,1
20250219,134200,666519300,20650,20650,20650,20650,54
20250219,134100,665404200,20650,20650,20650,20650,9
20250219,134000,665218350,20650,20650,20650,20650,0
20250219,133900,665218350,20650,20650,20650,20650,2
20250219,133800,665177050,20650,20650,20650,20650,1
20250219,133700,665156400,20600,20600,20600,20600,0
20250219,133600,665156400,20600,20600,20600,20600,1
20250219,133500,665135800,20650,20650,20650,20650,10
20250219,133400,664929300,20650,20650,20650,20650,2
20250219,133300,664888000,20600,20600,20600,20600,10
20250219,133200,664682000,20600,20600,20600,20600,74
20250219,133100,663157600,20600,20600,20600,20600,0
20250219,133000,663157600,20600,20600,20600,20600,225
20250219,132900,658522600,20600,20600,20600,20600,1
20250219,132800,658502000,20550,20600,20600,20550,51
20250219,132700,657453800,20600,20600,20600,20600,11
20250219,132600,657227200,20600,20600,20600,20600,172
20250219,132500,653684000,20600,20600,20600,20600,0
20250219,132400,653684000,20600,20650,20650,20600,3
20250219,132300,653622100,20650,20650,20650,20650,0
20250219,132200,653622100,20650,20600,20650,20600,54
20250219,132100,652507100,20600,20600,20600,20600,2089
20250219,132000,609473700,20650,20650,20650,20650,2
20250219,131900,609432400,20650,20650,20650,20650,0
20250219,131800,609432400,20650,20650,20650,20650,8
20250219,131700,609267200,20600,20600,20600,20600,1
20250219,131600,609246600,20650,20650,20650,20650,2
20250219,131500,609205300,20650,20650,20650,20650,0
20250219,131400,609205300,20650,20700,20700,20650,1833
20250219,131300,571352650,20700,20700,20700,20700,0
20250219,131200,571352650,20700,20700,20700,20700,1
20250219,131100,571331950,20700,20700,20700,20700,0
20250219,131000,571331950,20700,20700,20700,20700,53
20250219,130900,570234850,20700,20700,20700,20700,0
20250219,130800,570234850,20700,20700,20700,20700,380
20250219,130700,562368850,20700,20700,20700,20700,0
20250219,130600,562368850,20700,20700,20700,20700,20
20250219,130500,561954850,20700,20700,20750,20700,75
20250219,130400,560402300,20750,20750,20750,20750,0
20250219,130300,560402300,20750,20750,20750,20750,0
20250219,130200,560402300,20750,20750,20750,20750,81
20250219,130100,558721550,20750,20750,20750,20750,0
20250219,130000,558721550,20750,20750,20750,20750,20
20250219,125900,558306550,20750,20750,20750,20750,1
20250219,125800,558285800,20750,20700,20750,20700,2
20250219,125700,558244350,20700,20700,20700,20700,45
20250219,125600,557312850,20750,20750,20750,20750,15
20250219,125500,557001600,20750,20750,20750,20750,17
20250219,125400,556648850,20750,20750,20750,20750,0
20250219,125300,556648850,20750,20700,20750,20700,69
20250219,125200,555219500,20700,20700,20700,20700,1
20250219,125100,555198800,20700,20700,20750,20700,67
20250219,125000,553811800,20750,20700,20750,20700,6
20250219,124900,553687550,20700,20700,20700,20700,5
20250219,124800,553584050,20750,20700,20750,20700,748
20250219,124700,538100400,20700,20700,20700,20700,0
20250219,124600,538100400,20700,20700,20700,20700,1
20250219,124500,538079700,20750,20750,20750,20750,0
20250219,124400,538079700,20750,20700,20750,20700,255
20250219,124300,532801000,20800,20800,20800,20800,4
20250219,124200,532717800,20750,20700,20750,20700,3
20250219,124100,532655600,20750,20750,20750,20750,255
20250219,124000,527364350,20800,20750,20800,20750,2
20250219,123900,527322800,20750,20750,20750,20750,56
20250219,123800,526160800,20750,20750,20750,20750,0
20250219,123700,526160800,20750,20750,20750,20750,100
20250219,123600,524085800,20750,20750,20750,20750,66
20250219,123500,522716300,20750,20750,20750,20750,5
20250219,123400,522612550,20750,20750,20750,20750,20
20250219,123300,522197550,20700,20700,20700,20700,1
20250219,123200,522176850,20700,20700,20700,20700,0
20250219,123100,522176850,20700,20700,20700,20700,36
20250219,123000,521431650,20750,20750,20750,20750,83
20250219,122900,519709400,20750,20750,20750,20750,9
20250219,122800,519522650,20750,20750,20750,20750,4
20250219,122700,519439650,20750,20700,20750,20700,106
20250219,122600,517240200,20700,20700,20700,20700,8
20250219,122500,517074600,20750,20750,20750,20750,1
20250219,122400,517053850,20750,20750,20750,20750,0
20250219,122300,517053850,20750,20750,20750,20750,2
20250219,122200,517012350,20700,20650,20700,20650,9
20250219,122100,516826100,20650,20650,20650,20650,0
20250219,122000,516826100,20650,20700,20700,20650,53
20250219,121900,515731550,20700,20700,20700,20700,1
20250219,121800,515710850,20700,20700,20700,20700,0
20250219,121700,515710850,20700,20650,20700,20650,2
20250219,121600,515669500,20650,20750,20750,20650,71
20250219,121500,514200150,20700,20700,20700,20700,1
20250219,121400,514179450,20750,20750,20750,20750,1
20250219,121300,514158700,20650,20700,20750,20650,307
20250219,121200,507804100,20700,20700,20700,20700,0
20250219,121100,507804100,20700,20700,20700,20700,0
20250219,121000,507804100,20700,20700,20700,20700,15
20250219,120900,507493600,20700,20650,20700,20650,267
20250219,120800,501980000,20650,20650,20650,20650,1
20250219,120700,501959350,20700,20700,20700,20700,2
20250219,120600,501917950,20700,20700,20700,20700,40
20250219,120500,501089950,20650,20700,20700,20650,121
20250219,120400,498591250,20700,20700,20700,20700,50
20250219,120300,497556250,20700,20700,20700,20700,255
20250219,120200,492277750,20700,20700,20700,20700,53
20250219,120100,491180650,20700,20750,20750,20700,2
20250219,120000,491139200,20700,20700,20700,20700,0
20250219,115900,491139200,20700,20700,20700,20700,0
20250219,115800,491139200,20700,20700,20700,20700,15
20250219,115700,490828700,20700,20700,20700,20700,0
20250219,115600,490828700,20700,20700,20700,20700,64
20250219,115500,489503900,20650,20650,20650,20650,1
20250219,115400,489483250,20750,20700,20750,20700,104
20250219,115300,487330250,20700,20700,20700,20700,0
20250219,115200,487330250,20700,20700,20700,20700,2
20250219,115100,487288850,20700,20700,20700,20700,21
20250219,115000,486854150,20700,20700,20700,20700,102
20250219,114900,484742750,20700,20700,20700,20700,33
20250219,114800,484059650,20750,20750,20750,20750,98
20250219,114700,482026150,20700,20700,20700,20700,87
20250219,114600,480225250,20700,20700,20700,20700,5
20250219,114500,480121750,20650,20650,20650,20650,1
20250219,114400,480101100,20700,20700,20700,20700,152
20250219,114300,476954700,20650,20650,20650,20650,4
20250219,114200,476872100,20650,20650,20650,20650,1
20250219,114100,476851450,20700,20700,20700,20700,2
20250219,114000,476810050,20650,20650,20650,20650,158
20250219,113900,473547350,20650,20650,20650,20650,0
20250219,113800,473547350,20650,20650,20650,20650,1
20250219,113700,473526700,20650,20650,20650,20650,0
20250219,113600,473526700,20650,20700,20700,20650,3
20250219,113500,473464650,20700,20700,20700,20700,1
20250219,113400,473443950,20650,20650,20650,20650,0
20250219,113300,473443950,20650,20650,20650,20650,0
20250219,113200,473443950,20650,20650,20650,20650,99
20250219,113100,471399600,20700,20700,20700,20700,0
20250219,113000,471399600,20700,20700,20700,20700,2
20250219,112900,471358200,20650,20650,20650,20650,0
20250219,112800,471358200,20650,20650,20650,20650,0
20250219,112700,471358200,20650,20650,20650,20650,57
20250219,112600,470181150,20700,20700,20700,20700,11
20250219,112500,469953450,20650,20650,20650,20650,179
20250219,112400,466257100,20600,20600,20600,20600,0
20250219,112300,466257100,20600,20600,20650,20600,66
20250219,112200,464894300,20600,20650,20650,20600,64
20250219,112100,463572750,20600,20600,20600,20600,0
20250219,112000,463572750,20600,20600,20600,20600,0
20250219,111900,463572750,20600,20600,20600,20600,0
20250219,111800,463572750,20600,20600,20600,20600,0
20250219,111700,463572750,20600,20650,20650,20600,48
20250219,111600,462582950,20550,20550,20550,20550,0
20250219,111500,462582950,20550,20550,20550,20550,0
20250219,111400,462582950,20550,20550,20550,20550,1295
20250219,111300,435970700,20600,20600,20600,20600,55
20250219,111200,434837700,20650,20650,20650,20650,15
20250219,111100,434527950,20650,20600,20650,20600,3
20250219,111000,434466100,20650,20650,20650,20650,0
20250219,110900,434466100,20650,20550,20650,20550,7
20250219,110800,434322150,20600,20600,20600,20600,200
20250219,110700,430202150,20650,20600,20650,20600,108
20250219,110600,427977000,20650,20650,20650,20650,1
20250219,110500,427956350,20600,20600,20600,20600,1
20250219,110400,427935750,20600,20600,20650,20600,300
20250219,110300,421753800,20650,20650,20650,20650,42
20250219,110200,420886500,20650,20600,20650,20600,265
20250219,110100,415426500,20600,20650,20650,20600,48
20250219,110000,414437650,20600,20600,20600,20600,21
20250219,105900,414005050,20650,20650,20650,20600,410
20250219,105800,405558450,20600,20650,20650,20600,473
20250219,105700,395814600,20650,20650,20650,20600,239
20250219,105600,390883200,20650,20650,20650,20650,536
20250219,105500,379814800,20650,20650,20650,20650,10
20250219,105400,379608300,20650,20650,20700,20650,151
20250219,105300,376488200,20650,20700,20700,20650,236
20250219,105200,371603050,20700,20700,20700,20700,2
20250219,105100,371561650,20750,20750,20750,20750,1
20250219,105000,371540900,20700,20700,20700,20700,1
20250219,104900,371520200,20750,20700,20750,20700,53
20250219,104800,370420600,20700,20700,20700,20700,59
20250219,104700,369199300,20700,20700,20700,20700,16
20250219,104600,368868100,20700,20700,20700,20700,2
20250219,104500,368826700,20700,20650,20700,20650,9
20250219,104400,368640750,20700,20700,20700,20700,0
20250219,104300,368640750,20700,20700,20700,20700,0
20250219,104200,368640750,20700,20700,20700,20700,0
20250219,104100,368640750,20700,20700,20700,20700,0
20250219,104000,368640750,20700,20700,20700,20700,2
20250219,103900,368599350,20700,20700,20700,20700,160
20250219,103800,365287350,20700,20650,20700,20650,99
20250219,103700,363240500,20650,20700,20700,20650,81
20250219,103600,361564050,20700,20700,20700,20700,540
20250219,103500,350386050,20750,20750,20750,20750,1
20250219,103400,350365300,20750,20750,20750,20750,883
20250219,103300,332043050,20750,20700,20750,20700,16
20250219,103200,331711800,20750,20750,20750,20750,0
20250219,103100,331711800,20750,20750,20750,20750,1
20250219,103000,331691050,20750,20750,20750,20750,15
20250219,102900,331379800,20750,20700,20750,20700,211
20250219,102800,327012050,20750,20700,20750,20700,654
20250219,102700,313443150,20700,20700,20700,20700,0
20250219,102600,313443150,20700,20700,20700,20700,1
20250219,102500,313422450,20750,20750,20750,20750,0
20250219,102400,313422450,20750,20750,20750,20750,1
20250219,102300,313401700,20750,20750,20750,20750,0
20250219,102200,313401700,20750,20750,20750,20750,10
20250219,102100,313194200,20750,20750,20750,20750,481
20250219,102000,303213450,20750,20750,20750,20700,4
20250219,101900,303130500,20750,20750,20750,20750,155
20250219,101800,299914250,20750,20750,20750,20750,0
20250219,101700,299914250,20750,20700,20750,20650,72
20250219,101600,298423150,20700,20750,20750,20700,247
20250219,101500,293310200,20700,20700,20700,20700,20
20250219,101400,292896200,20700,20700,20700,20700,1
20250219,101300,292875500,20700,20700,20700,20700,469
20250219,101200,283167200,20700,20700,20700,20700,1
20250219,101100,283146500,20700,20700,20700,20700,5
20250219,101000,283043000,20700,20700,20700,20700,0
20250219,100900,283043000,20700,20750,20750,20700,5
20250219,100800,282939300,20750,20700,20750,20700,3
20250219,100700,282877150,20700,20750,20750,20700,2
20250219,100600,282835700,20750,20750,20750,20750,1
20250219,100500,282814950,20750,20750,20750,20750,0
20250219,100400,282814950,20750,20750,20750,20750,0
20250219,100300,282814950,20750,20650,20750,20650,446
20250219,100200,273587200,20700,20700,20700,20700,0
20250219,100100,273587200,20700,20700,20700,20700,1006
20250219,100000,252763000,20700,20750,20750,20700,3
20250219,095900,252700850,20700,20700,20700,20700,100
20250219,095800,250630850,20700,20700,20700,20700,27
20250219,095700,250071950,20700,20750,20750,20700,310
20250219,095600,243653800,20700,20700,20700,20700,479
20250219,095500,233738500,20700,20700,20700,20700,1
20250219,095400,233717800,20750,20750,20750,20750,0
20250219,095300,233717800,20750,20750,20750,20750,2
20250219,095200,233676300,20750,20750,20750,20750,10
20250219,095100,233468800,20750,20750,20750,20750,61
20250219,095000,232203050,20750,20750,20750,20750,0
20250219,094900,232203050,20750,20750,20750,20750,70
20250219,094800,230750550,20750,20800,20800,20750,16
20250219,094700,230417800,20750,20800,20800,20750,32
20250219,094600,229753750,20800,20800,20800,20800,0
20250219,094500,229753750,20800,20800,20800,20700,108
20250219,094400,227514700,20800,20700,20800,20700,817
20250219,094300,210601750,20700,20750,20750,20700,721
20250219,094200,195644500,20750,20800,20800,20750,136
20250219,094100,192822400,20800,20800,20800,20800,2
20250219,094000,192780800,20850,20800,20850,20800,42
20250219,093900,191907150,20750,20750,20750,20750,4
20250219,093800,191824150,20800,20750,20800,20750,174
20250219,093700,188208650,20800,20800,20800,20800,0
20250219,093600,188208650,20800,20750,20800,20750,242
20250219,093500,183175100,20800,20800,20800,20800,501
20250219,093400,172754300,20800,20800,20800,20800,300
20250219,093300,166514300,20800,20800,20800,20800,0
20250219,093200,166514300,20800,20800,20800,20800,4
20250219,093100,166431100,20800,20800,20800,20800,0
20250219,093000,166431100,20800,20800,20800,20800,1
20250219,092900,166410300,20800,20800,20800,20800,17
20250219,092800,166056700,20850,20850,20850,20850,104
20250219,092700,163888300,20850,20800,20850,20800,349
20250219,092600,156629050,20800,20800,20800,20800,50
20250219,092500,155589050,20800,20800,20800,20800,27
20250219,092400,155027450,20800,20800,20800,20800,896
20250219,092300,136390650,20800,20800,20800,20800,1
20250219,092200,136369850,20800,20800,20800,20800,30
20250219,092100,135745850,20800,20900,20900,20800,466
20250219,092000,126028500,20900,20900,20900,20900,200
20250219,091900,121848500,20900,20900,20900,20900,8
20250219,091800,121681300,20900,20850,20900,20850,24
20250219,091700,121180350,20850,20850,20850,20800,147
20250219,091600,118117700,20850,20850,20850,20850,3
20250219,091500,118055150,20850,20850,20900,20800,28
20250219,091400,117472100,20900,20900,20900,20900,20
20250219,091300,117054100,20900,20800,20900,20800,24
20250219,091200,116553700,20800,20850,20850,20800,165
20250219,091100,113113850,20800,20850,20850,20800,28
20250219,091000,112530200,20850,20900,20950,20800,205
20250219,090900,108256900,20850,20850,20850,20850,214
20250219,090800,103795000,20800,20950,20950,20800,137
20250219,090700,100931700,20850,20900,21000,20800,1447
20250219,090600,70646400,20900,20850,20900,20850,296
20250219,090500,64465650,20850,20900,20900,20850,52
20250219,090400,63379700,20900,20800,20900,20800,151
20250219,090300,60232300,20800,20800,20800,20800,12
20250219,090200,59982700,20800,20800,20800,20750,101
20250219,090100,57883400,20750,20700,20800,20700,788
20250219,090000,41505200,20700,20750,20750,20700,2001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 201000 846687700 20700 20700 20700 20700 1568
3 20250219 200900 846687700 20700 20700 20700 20700 0
4 20250219 200800 846687700 20700 20700 20700 20700 0
5 20250219 200700 846687700 20700 20700 20700 20700 0
6 20250219 200600 846687700 20700 20700 20700 20700 0
7 20250219 200500 846687700 20700 20700 20700 20700 0
8 20250219 200400 846687700 20700 20700 20700 20700 0
9 20250219 200300 846687700 20700 20700 20700 20700 0
10 20250219 200200 846687700 20700 20700 20700 20700 0
11 20250219 200100 846687700 20700 20700 20700 20700 0
12 20250219 200000 846687700 20700 20700 20700 20700 0
13 20250219 195900 846687700 20700 20700 20700 20700 0
14 20250219 195800 846687700 20700 20700 20700 20700 0
15 20250219 195700 846687700 20700 20700 20700 20700 0
16 20250219 195600 846687700 20700 20700 20700 20700 0
17 20250219 195500 846687700 20700 20700 20700 20700 0
18 20250219 195400 846687700 20700 20700 20700 20700 0
19 20250219 195300 846687700 20700 20700 20700 20700 0
20 20250219 195200 846687700 20700 20700 20700 20700 0
21 20250219 195100 846687700 20700 20700 20700 20700 0
22 20250219 195000 846687700 20700 20700 20700 20700 0
23 20250219 194900 846687700 20700 20700 20700 20700 0
24 20250219 194800 846687700 20700 20700 20700 20700 0
25 20250219 194700 846687700 20700 20700 20700 20700 0
26 20250219 194600 846687700 20700 20700 20700 20700 0
27 20250219 194500 846687700 20700 20700 20700 20700 0
28 20250219 194400 846687700 20700 20700 20700 20700 0
29 20250219 194300 846687700 20700 20700 20700 20700 0
30 20250219 194200 846687700 20700 20700 20700 20700 0
31 20250219 194100 846687700 20700 20700 20700 20700 0
32 20250219 194000 846687700 20700 20700 20700 20700 1568
33 20250219 193900 846687700 20700 20700 20700 20700 0
34 20250219 193800 846687700 20700 20700 20700 20700 0
35 20250219 193700 846687700 20700 20700 20700 20700 0
36 20250219 193600 846687700 20700 20700 20700 20700 0
37 20250219 193500 846687700 20700 20700 20700 20700 0
38 20250219 193400 846687700 20700 20700 20700 20700 0
39 20250219 193300 846687700 20700 20700 20700 20700 0
40 20250219 193200 846687700 20700 20700 20700 20700 0
41 20250219 193100 846687700 20700 20700 20700 20700 0
42 20250219 193000 846687700 20700 20700 20700 20700 0
43 20250219 192900 846687700 20700 20700 20700 20700 0
44 20250219 192800 846687700 20700 20700 20700 20700 0
45 20250219 192700 846687700 20700 20700 20700 20700 0
46 20250219 192600 846687700 20700 20700 20700 20700 0
47 20250219 192500 846687700 20700 20700 20700 20700 0
48 20250219 192400 846687700 20700 20700 20700 20700 0
49 20250219 192300 846687700 20700 20700 20700 20700 0
50 20250219 192200 846687700 20700 20700 20700 20700 0
51 20250219 192100 846687700 20700 20700 20700 20700 0
52 20250219 192000 846687700 20700 20700 20700 20700 0
53 20250219 191900 846687700 20700 20700 20700 20700 0
54 20250219 191800 846687700 20700 20700 20700 20700 0
55 20250219 191700 846687700 20700 20700 20700 20700 0
56 20250219 191600 846687700 20700 20700 20700 20700 0
57 20250219 191500 846687700 20700 20700 20700 20700 0
58 20250219 191400 846687700 20700 20700 20700 20700 0
59 20250219 191300 846687700 20700 20700 20700 20700 0
60 20250219 191200 846687700 20700 20700 20700 20700 0
61 20250219 191100 846687700 20700 20700 20700 20700 0
62 20250219 191000 846687700 20700 20700 20700 20700 1568
63 20250219 190900 846687700 20700 20700 20700 20700 0
64 20250219 190800 846687700 20700 20700 20700 20700 0
65 20250219 190700 846687700 20700 20700 20700 20700 0
66 20250219 190600 846687700 20700 20700 20700 20700 0
67 20250219 190500 846687700 20700 20700 20700 20700 0
68 20250219 190400 846687700 20700 20700 20700 20700 0
69 20250219 190300 846687700 20700 20700 20700 20700 0
70 20250219 190200 846687700 20700 20700 20700 20700 0
71 20250219 190100 846687700 20700 20700 20700 20700 0
72 20250219 190000 846687700 20700 20700 20700 20700 0
73 20250219 185900 846687700 20700 20700 20700 20700 0
74 20250219 185800 846687700 20700 20700 20700 20700 0
75 20250219 185700 846687700 20700 20700 20700 20700 0
76 20250219 185600 846687700 20700 20700 20700 20700 0
77 20250219 185500 846687700 20700 20700 20700 20700 0
78 20250219 185400 846687700 20700 20700 20700 20700 0
79 20250219 185300 846687700 20700 20700 20700 20700 0
80 20250219 185200 846687700 20700 20700 20700 20700 0
81 20250219 185100 846687700 20700 20700 20700 20700 0
82 20250219 185000 846687700 20700 20700 20700 20700 0
83 20250219 184900 846687700 20700 20700 20700 20700 0
84 20250219 184800 846687700 20700 20700 20700 20700 0
85 20250219 184700 846687700 20700 20700 20700 20700 0
86 20250219 184600 846687700 20700 20700 20700 20700 0
87 20250219 184500 846687700 20700 20700 20700 20700 0
88 20250219 184400 846687700 20700 20700 20700 20700 0
89 20250219 184300 846687700 20700 20700 20700 20700 0
90 20250219 184200 846687700 20700 20700 20700 20700 0
91 20250219 184100 846687700 20700 20700 20700 20700 0
92 20250219 184000 846687700 20700 20700 20700 20700 1568
93 20250219 183900 846687700 20700 20700 20700 20700 0
94 20250219 183800 846687700 20700 20700 20700 20700 0
95 20250219 183700 846687700 20700 20700 20700 20700 0
96 20250219 183600 846687700 20700 20700 20700 20700 0
97 20250219 183500 846687700 20700 20700 20700 20700 0
98 20250219 183400 846687700 20700 20700 20700 20700 0
99 20250219 183300 846687700 20700 20700 20700 20700 0
100 20250219 183200 846687700 20700 20700 20700 20700 0
101 20250219 183100 846687700 20700 20700 20700 20700 0
102 20250219 183000 846687700 20700 20700 20700 20700 0
103 20250219 182900 846687700 20700 20700 20700 20700 0
104 20250219 182800 846687700 20700 20700 20700 20700 0
105 20250219 182700 846687700 20700 20700 20700 20700 0
106 20250219 182600 846687700 20700 20700 20700 20700 0
107 20250219 182500 846687700 20700 20700 20700 20700 0
108 20250219 182400 846687700 20700 20700 20700 20700 0
109 20250219 182300 846687700 20700 20700 20700 20700 0
110 20250219 182200 846687700 20700 20700 20700 20700 0
111 20250219 182100 846687700 20700 20700 20700 20700 0
112 20250219 182000 846687700 20700 20700 20700 20700 0
113 20250219 181900 846687700 20700 20700 20700 20700 0
114 20250219 181800 846687700 20700 20700 20700 20700 0
115 20250219 181700 846687700 20700 20700 20700 20700 0
116 20250219 181600 846687700 20700 20700 20700 20700 0
117 20250219 181500 846687700 20700 20700 20700 20700 0
118 20250219 181400 846687700 20700 20700 20700 20700 0
119 20250219 181300 846687700 20700 20700 20700 20700 0
120 20250219 181200 846687700 20700 20700 20700 20700 0
121 20250219 181100 846687700 20700 20700 20700 20700 0
122 20250219 181000 846687700 20700 20700 20700 20700 1568
123 20250219 180900 846687700 20700 20700 20700 20700 0
124 20250219 180800 846687700 20700 20700 20700 20700 0
125 20250219 180700 846687700 20700 20700 20700 20700 0
126 20250219 180600 846687700 20700 20700 20700 20700 0
127 20250219 180500 846687700 20700 20700 20700 20700 0
128 20250219 180400 846687700 20700 20700 20700 20700 0
129 20250219 180300 846687700 20700 20700 20700 20700 0
130 20250219 180200 846687700 20700 20700 20700 20700 0
131 20250219 180100 846687700 20700 20700 20700 20700 0
132 20250219 180000 846687700 20700 20700 20700 20700 0
133 20250219 175900 846687700 20700 20700 20700 20700 0
134 20250219 175800 846687700 20700 20700 20700 20700 0
135 20250219 175700 846687700 20700 20700 20700 20700 0
136 20250219 175600 846687700 20700 20700 20700 20700 0
137 20250219 175500 846687700 20700 20700 20700 20700 0
138 20250219 175400 846687700 20700 20700 20700 20700 0
139 20250219 175300 846687700 20700 20700 20700 20700 0
140 20250219 175200 846687700 20700 20700 20700 20700 0
141 20250219 175100 846687700 20700 20700 20700 20700 0
142 20250219 175000 846687700 20700 20700 20700 20700 0
143 20250219 174900 846687700 20700 20700 20700 20700 0
144 20250219 174800 846687700 20700 20700 20700 20700 0
145 20250219 174700 846687700 20700 20700 20700 20700 0
146 20250219 174600 846687700 20700 20700 20700 20700 0
147 20250219 174500 846687700 20700 20700 20700 20700 0
148 20250219 174400 846687700 20700 20700 20700 20700 0
149 20250219 174300 846687700 20700 20700 20700 20700 0
150 20250219 174200 846687700 20700 20700 20700 20700 0
151 20250219 174100 846687700 20700 20700 20700 20700 0
152 20250219 174000 846687700 20700 20700 20700 20700 1568
153 20250219 173900 846687700 20700 20700 20700 20700 0
154 20250219 173800 846687700 20700 20700 20700 20700 0
155 20250219 173700 846687700 20700 20700 20700 20700 0
156 20250219 173600 846687700 20700 20700 20700 20700 0
157 20250219 173500 846687700 20700 20700 20700 20700 0
158 20250219 173400 846687700 20700 20700 20700 20700 0
159 20250219 173300 846687700 20700 20700 20700 20700 0
160 20250219 173200 846687700 20700 20700 20700 20700 0
161 20250219 173100 846687700 20700 20700 20700 20700 0
162 20250219 173000 846687700 20700 20700 20700 20700 0
163 20250219 172900 846687700 20700 20700 20700 20700 0
164 20250219 172800 846687700 20700 20700 20700 20700 0
165 20250219 172700 846687700 20700 20700 20700 20700 0
166 20250219 172600 846687700 20700 20700 20700 20700 0
167 20250219 172500 846687700 20700 20700 20700 20700 0
168 20250219 172400 846687700 20700 20700 20700 20700 0
169 20250219 172300 846687700 20700 20700 20700 20700 0
170 20250219 172200 846687700 20700 20700 20700 20700 0
171 20250219 172100 846687700 20700 20700 20700 20700 0
172 20250219 172000 846687700 20700 20700 20700 20700 0
173 20250219 171900 846687700 20700 20700 20700 20700 0
174 20250219 171800 846687700 20700 20700 20700 20700 0
175 20250219 171700 846687700 20700 20700 20700 20700 0
176 20250219 171600 846687700 20700 20700 20700 20700 0
177 20250219 171500 846687700 20700 20700 20700 20700 0
178 20250219 171400 846687700 20700 20700 20700 20700 0
179 20250219 171300 846687700 20700 20700 20700 20700 0
180 20250219 171200 846687700 20700 20700 20700 20700 0
181 20250219 171100 846687700 20700 20700 20700 20700 0
182 20250219 171000 846687700 20700 20700 20700 20700 1568
183 20250219 170900 846687700 20700 20700 20700 20700 0
184 20250219 170800 846687700 20700 20700 20700 20700 0
185 20250219 170700 846687700 20700 20700 20700 20700 0
186 20250219 170600 846687700 20700 20700 20700 20700 0
187 20250219 170500 846687700 20700 20700 20700 20700 0
188 20250219 170400 846687700 20700 20700 20700 20700 0
189 20250219 170300 846687700 20700 20700 20700 20700 0
190 20250219 170200 846687700 20700 20700 20700 20700 0
191 20250219 170100 846687700 20700 20700 20700 20700 0
192 20250219 170000 846687700 20700 20700 20700 20700 0
193 20250219 165900 846687700 20700 20700 20700 20700 0
194 20250219 165800 846687700 20700 20700 20700 20700 0
195 20250219 165700 846687700 20700 20700 20700 20700 0
196 20250219 165600 846687700 20700 20700 20700 20700 0
197 20250219 165500 846687700 20700 20700 20700 20700 0
198 20250219 165400 846687700 20700 20700 20700 20700 0
199 20250219 165300 846687700 20700 20700 20700 20700 0
200 20250219 165200 846687700 20700 20700 20700 20700 0
201 20250219 165100 846687700 20700 20700 20700 20700 0
202 20250219 165000 846687700 20700 20700 20700 20700 0
203 20250219 164900 846687700 20700 20700 20700 20700 0
204 20250219 164800 846687700 20700 20700 20700 20700 0
205 20250219 164700 846687700 20700 20700 20700 20700 0
206 20250219 164600 846687700 20700 20700 20700 20700 0
207 20250219 164500 846687700 20700 20700 20700 20700 0
208 20250219 164400 846687700 20700 20700 20700 20700 0
209 20250219 164300 846687700 20700 20700 20700 20700 0
210 20250219 164200 846687700 20700 20700 20700 20700 0
211 20250219 164100 846687700 20700 20700 20700 20700 0
212 20250219 164000 846687700 20700 20700 20700 20700 1568
213 20250219 163900 846687700 20700 20700 20700 20700 0
214 20250219 163800 846687700 20700 20700 20700 20700 0
215 20250219 163700 846687700 20700 20700 20700 20700 0
216 20250219 163600 846687700 20700 20700 20700 20700 0
217 20250219 163500 846687700 20700 20700 20700 20700 0
218 20250219 163400 846687700 20700 20700 20700 20700 0
219 20250219 163300 846687700 20700 20700 20700 20700 0
220 20250219 163200 846687700 20700 20700 20700 20700 0
221 20250219 163100 846687700 20700 20700 20700 20700 0
222 20250219 163000 846687700 20700 20700 20700 20700 0
223 20250219 162900 846687700 20700 20700 20700 20700 0
224 20250219 162800 846687700 20700 20700 20700 20700 0
225 20250219 162700 846687700 20700 20700 20700 20700 0
226 20250219 162600 846687700 20700 20700 20700 20700 0
227 20250219 162500 846687700 20700 20700 20700 20700 0
228 20250219 162400 846687700 20700 20700 20700 20700 0
229 20250219 162300 846687700 20700 20700 20700 20700 0
230 20250219 162200 846687700 20700 20700 20700 20700 0
231 20250219 162100 846687700 20700 20700 20700 20700 0
232 20250219 162000 846687700 20700 20700 20700 20700 0
233 20250219 161900 846687700 20700 20700 20700 20700 0
234 20250219 161800 846687700 20700 20700 20700 20700 0
235 20250219 161700 846687700 20700 20700 20700 20700 0
236 20250219 161600 846687700 20700 20700 20700 20700 0
237 20250219 161500 846687700 20700 20700 20700 20700 0
238 20250219 161400 846687700 20700 20700 20700 20700 0
239 20250219 161300 846687700 20700 20700 20700 20700 0
240 20250219 161200 846687700 20700 20700 20700 20700 0
241 20250219 161100 846687700 20700 20700 20700 20700 0
242 20250219 161000 846687700 20700 20700 20700 20700 1568
243 20250219 160900 846687700 20700 20700 20700 20700 0
244 20250219 160800 846687700 20700 20700 20700 20700 0
245 20250219 160700 846687700 20700 20700 20700 20700 0
246 20250219 160600 846687700 20700 20700 20700 20700 0
247 20250219 160500 846687700 20700 20700 20700 20700 0
248 20250219 160400 846687700 20700 20700 20700 20700 0
249 20250219 160300 846687700 20700 20700 20700 20700 0
250 20250219 160200 846687700 20700 20700 20700 20700 0
251 20250219 160100 846687700 20700 20700 20700 20700 0
252 20250219 160000 846687700 20700 20700 20700 20700 0
253 20250219 155900 846687700 20700 20700 20700 20700 0
254 20250219 155800 846687700 20700 20700 20700 20700 0
255 20250219 155700 846687700 20700 20700 20700 20700 0
256 20250219 155600 846687700 20700 20700 20700 20700 0
257 20250219 155500 846687700 20700 20700 20700 20700 0
258 20250219 155400 846687700 20700 20700 20700 20700 0
259 20250219 155300 846687700 20700 20700 20700 20700 0
260 20250219 155200 846687700 20700 20700 20700 20700 0
261 20250219 155100 846687700 20700 20700 20700 20700 0
262 20250219 155000 846687700 20700 20700 20700 20700 0
263 20250219 154900 846687700 20700 20700 20700 20700 0
264 20250219 154800 846687700 20700 20700 20700 20700 0
265 20250219 154700 846687700 20700 20700 20700 20700 0
266 20250219 154600 846687700 20700 20700 20700 20700 0
267 20250219 154500 846687700 20700 20700 20700 20700 0
268 20250219 154400 846687700 20700 20700 20700 20700 0
269 20250219 154300 846687700 20700 20700 20700 20700 0
270 20250219 154200 846687700 20700 20700 20700 20700 0
271 20250219 154100 846687700 20700 20700 20700 20700 0
272 20250219 154000 846687700 20700 20700 20700 20700 1568
273 20250219 153900 846687700 20700 20700 20700 20700 0
274 20250219 153800 846687700 20700 20700 20700 20700 0
275 20250219 153700 846687700 20700 20700 20700 20700 0
276 20250219 153600 846687700 20700 20700 20700 20700 0
277 20250219 153500 846687700 20700 20700 20700 20700 0
278 20250219 153400 846687700 20700 20700 20700 20700 0
279 20250219 153300 846687700 20700 20700 20700 20700 0
280 20250219 153200 846687700 20700 20700 20700 20700 0
281 20250219 153100 846687700 20700 20700 20700 20700 0
282 20250219 153000 846687700 20700 20700 20700 20700 1568
283 20250219 152900 814230100 20600 20600 20600 20600 0
284 20250219 152800 814230100 20600 20600 20600 20600 0
285 20250219 152700 814230100 20600 20600 20600 20600 0
286 20250219 152600 814230100 20600 20600 20600 20600 0
287 20250219 152500 814230100 20600 20600 20600 20600 0
288 20250219 152400 814230100 20600 20600 20600 20600 0
289 20250219 152300 814230100 20600 20600 20600 20600 0
290 20250219 152200 814230100 20600 20600 20600 20600 0
291 20250219 152100 814230100 20600 20600 20600 20600 0
292 20250219 152000 814230100 20600 20600 20600 20600 0
293 20250219 151900 814230100 20600 20650 20650 20600 85
294 20250219 151800 812478150 20600 20650 20650 20600 59
295 20250219 151700 811261100 20650 20650 20650 20650 12
296 20250219 151600 811013300 20650 20650 20650 20650 43
297 20250219 151500 810125350 20650 20700 20700 20650 441
298 20250219 151400 801018650 20700 20650 20700 20650 90
299 20250219 151300 799159650 20650 20700 20700 20650 60
300 20250219 151200 797920150 20700 20700 20700 20700 0
301 20250219 151100 797920150 20700 20700 20700 20700 48
302 20250219 151000 796926550 20700 20700 20700 20700 56
303 20250219 150900 795767350 20700 20700 20700 20700 100
304 20250219 150800 793697350 20700 20650 20700 20650 68
305 20250219 150700 792293050 20700 20650 20700 20650 357
306 20250219 150600 784920650 20650 20650 20650 20650 10
307 20250219 150500 784714150 20700 20700 20700 20700 136
308 20250219 150400 781898950 20650 20700 20700 20650 25
309 20250219 150300 781382650 20700 20700 20700 20700 40
310 20250219 150200 780554650 20700 20700 20700 20700 75
311 20250219 150100 779002150 20700 20700 20700 20700 6
312 20250219 150000 778877950 20700 20650 20700 20650 14
313 20250219 145900 778588750 20650 20650 20650 20650 1
314 20250219 145800 778568100 20700 20700 20700 20700 41
315 20250219 145700 777719400 20700 20700 20700 20700 1
316 20250219 145600 777698700 20650 20650 20650 20650 7
317 20250219 145500 777554150 20700 20700 20700 20700 0
318 20250219 145400 777554150 20700 20700 20700 20700 1
319 20250219 145300 777533450 20650 20650 20650 20650 0
320 20250219 145200 777533450 20650 20700 20700 20650 9
321 20250219 145100 777347200 20700 20700 20700 20700 1
322 20250219 145000 777326500 20700 20700 20700 20700 22
323 20250219 144900 776871100 20700 20700 20700 20700 1
324 20250219 144800 776850400 20700 20700 20700 20700 2
325 20250219 144700 776809000 20700 20700 20700 20650 96
326 20250219 144600 774826500 20700 20650 20700 20650 3
327 20250219 144500 774764450 20700 20700 20700 20700 1
328 20250219 144400 774743750 20700 20700 20700 20650 11
329 20250219 144300 774516450 20650 20650 20650 20650 5
330 20250219 144200 774413200 20650 20650 20650 20650 35
331 20250219 144100 773690450 20700 20700 20700 20700 2
332 20250219 144000 773649050 20700 20650 20700 20650 2
333 20250219 143900 773607700 20700 20700 20700 20700 1
334 20250219 143800 773587000 20700 20650 20700 20650 63
335 20250219 143700 772286000 20650 20650 20650 20650 71
336 20250219 143600 770819850 20650 20650 20650 20650 44
337 20250219 143500 769911250 20700 20700 20700 20700 1
338 20250219 143400 769890550 20600 20650 20650 20600 111
339 20250219 143300 767603250 20650 20650 20650 20650 1
340 20250219 143200 767582600 20650 20700 20700 20650 155
341 20250219 143100 764381800 20650 20650 20650 20650 1
342 20250219 143000 764361150 20700 20700 20700 20650 30
343 20250219 142900 763741400 20700 20700 20700 20700 0
344 20250219 142800 763741400 20700 20700 20700 20700 1
345 20250219 142700 763720700 20700 20650 20700 20650 3
346 20250219 142600 763658700 20650 20700 20700 20650 108
347 20250219 142500 761428450 20650 20700 20700 20650 84
348 20250219 142400 759693300 20700 20700 20700 20700 28
349 20250219 142300 759113700 20700 20700 20700 20700 20
350 20250219 142200 758699700 20700 20700 20700 20700 1
351 20250219 142100 758679000 20700 20700 20700 20700 4
352 20250219 142000 758596200 20750 20750 20750 20700 99
353 20250219 141900 756543650 20700 20750 20750 20700 3
354 20250219 141800 756481500 20750 20750 20750 20750 0
355 20250219 141700 756481500 20750 20700 20750 20700 91
356 20250219 141600 754597750 20750 20750 20750 20750 1
357 20250219 141500 754577000 20700 20700 20700 20700 10
358 20250219 141400 754370000 20700 20700 20700 20700 1
359 20250219 141300 754349300 20700 20700 20700 20700 0
360 20250219 141200 754349300 20700 20650 20700 20650 936
361 20250219 141100 734983950 20650 20650 20650 20650 25
362 20250219 141000 734467700 20650 20650 20650 20600 55
363 20250219 140900 733332050 20650 20600 20650 20600 101
364 20250219 140800 731251400 20650 20600 20650 20600 29
365 20250219 140700 730652600 20650 20600 20650 20600 65
366 20250219 140600 729310500 20650 20600 20650 20600 2
367 20250219 140500 729269250 20650 20650 20650 20650 1
368 20250219 140400 729248600 20650 20650 20650 20650 57
369 20250219 140300 728071550 20650 20600 20650 20600 280
370 20250219 140200 722303500 20600 20550 20600 20550 21
371 20250219 140100 721870950 20600 20600 20600 20600 10
372 20250219 140000 721664950 20600 20600 20600 20600 2
373 20250219 135900 721623750 20600 20600 20600 20600 0
374 20250219 135800 721623750 20600 20600 20600 20600 30
375 20250219 135700 721005750 20550 20550 20550 20550 70
376 20250219 135600 719567250 20600 20600 20600 20600 0
377 20250219 135500 719567250 20600 20600 20600 20550 56
378 20250219 135400 718413700 20550 20550 20600 20550 678
379 20250219 135300 704480750 20550 20550 20550 20550 0
380 20250219 135200 704480750 20550 20550 20600 20550 154
381 20250219 135100 701313400 20550 20550 20550 20550 5
382 20250219 135000 701210650 20550 20600 20600 20550 1652
383 20250219 134900 667179500 20650 20600 20650 20600 5
384 20250219 134800 667076300 20600 20600 20600 20600 10
385 20250219 134700 666870300 20650 20650 20650 20650 0
386 20250219 134600 666870300 20650 20650 20650 20650 10
387 20250219 134500 666663800 20650 20650 20650 20650 0
388 20250219 134400 666663800 20650 20650 20650 20650 6
389 20250219 134300 666539900 20600 20600 20600 20600 1
390 20250219 134200 666519300 20650 20650 20650 20650 54
391 20250219 134100 665404200 20650 20650 20650 20650 9
392 20250219 134000 665218350 20650 20650 20650 20650 0
393 20250219 133900 665218350 20650 20650 20650 20650 2
394 20250219 133800 665177050 20650 20650 20650 20650 1
395 20250219 133700 665156400 20600 20600 20600 20600 0
396 20250219 133600 665156400 20600 20600 20600 20600 1
397 20250219 133500 665135800 20650 20650 20650 20650 10
398 20250219 133400 664929300 20650 20650 20650 20650 2
399 20250219 133300 664888000 20600 20600 20600 20600 10
400 20250219 133200 664682000 20600 20600 20600 20600 74
401 20250219 133100 663157600 20600 20600 20600 20600 0
402 20250219 133000 663157600 20600 20600 20600 20600 225
403 20250219 132900 658522600 20600 20600 20600 20600 1
404 20250219 132800 658502000 20550 20600 20600 20550 51
405 20250219 132700 657453800 20600 20600 20600 20600 11
406 20250219 132600 657227200 20600 20600 20600 20600 172
407 20250219 132500 653684000 20600 20600 20600 20600 0
408 20250219 132400 653684000 20600 20650 20650 20600 3
409 20250219 132300 653622100 20650 20650 20650 20650 0
410 20250219 132200 653622100 20650 20600 20650 20600 54
411 20250219 132100 652507100 20600 20600 20600 20600 2089
412 20250219 132000 609473700 20650 20650 20650 20650 2
413 20250219 131900 609432400 20650 20650 20650 20650 0
414 20250219 131800 609432400 20650 20650 20650 20650 8
415 20250219 131700 609267200 20600 20600 20600 20600 1
416 20250219 131600 609246600 20650 20650 20650 20650 2
417 20250219 131500 609205300 20650 20650 20650 20650 0
418 20250219 131400 609205300 20650 20700 20700 20650 1833
419 20250219 131300 571352650 20700 20700 20700 20700 0
420 20250219 131200 571352650 20700 20700 20700 20700 1
421 20250219 131100 571331950 20700 20700 20700 20700 0
422 20250219 131000 571331950 20700 20700 20700 20700 53
423 20250219 130900 570234850 20700 20700 20700 20700 0
424 20250219 130800 570234850 20700 20700 20700 20700 380
425 20250219 130700 562368850 20700 20700 20700 20700 0
426 20250219 130600 562368850 20700 20700 20700 20700 20
427 20250219 130500 561954850 20700 20700 20750 20700 75
428 20250219 130400 560402300 20750 20750 20750 20750 0
429 20250219 130300 560402300 20750 20750 20750 20750 0
430 20250219 130200 560402300 20750 20750 20750 20750 81
431 20250219 130100 558721550 20750 20750 20750 20750 0
432 20250219 130000 558721550 20750 20750 20750 20750 20
433 20250219 125900 558306550 20750 20750 20750 20750 1
434 20250219 125800 558285800 20750 20700 20750 20700 2
435 20250219 125700 558244350 20700 20700 20700 20700 45
436 20250219 125600 557312850 20750 20750 20750 20750 15
437 20250219 125500 557001600 20750 20750 20750 20750 17
438 20250219 125400 556648850 20750 20750 20750 20750 0
439 20250219 125300 556648850 20750 20700 20750 20700 69
440 20250219 125200 555219500 20700 20700 20700 20700 1
441 20250219 125100 555198800 20700 20700 20750 20700 67
442 20250219 125000 553811800 20750 20700 20750 20700 6
443 20250219 124900 553687550 20700 20700 20700 20700 5
444 20250219 124800 553584050 20750 20700 20750 20700 748
445 20250219 124700 538100400 20700 20700 20700 20700 0
446 20250219 124600 538100400 20700 20700 20700 20700 1
447 20250219 124500 538079700 20750 20750 20750 20750 0
448 20250219 124400 538079700 20750 20700 20750 20700 255
449 20250219 124300 532801000 20800 20800 20800 20800 4
450 20250219 124200 532717800 20750 20700 20750 20700 3
451 20250219 124100 532655600 20750 20750 20750 20750 255
452 20250219 124000 527364350 20800 20750 20800 20750 2
453 20250219 123900 527322800 20750 20750 20750 20750 56
454 20250219 123800 526160800 20750 20750 20750 20750 0
455 20250219 123700 526160800 20750 20750 20750 20750 100
456 20250219 123600 524085800 20750 20750 20750 20750 66
457 20250219 123500 522716300 20750 20750 20750 20750 5
458 20250219 123400 522612550 20750 20750 20750 20750 20
459 20250219 123300 522197550 20700 20700 20700 20700 1
460 20250219 123200 522176850 20700 20700 20700 20700 0
461 20250219 123100 522176850 20700 20700 20700 20700 36
462 20250219 123000 521431650 20750 20750 20750 20750 83
463 20250219 122900 519709400 20750 20750 20750 20750 9
464 20250219 122800 519522650 20750 20750 20750 20750 4
465 20250219 122700 519439650 20750 20700 20750 20700 106
466 20250219 122600 517240200 20700 20700 20700 20700 8
467 20250219 122500 517074600 20750 20750 20750 20750 1
468 20250219 122400 517053850 20750 20750 20750 20750 0
469 20250219 122300 517053850 20750 20750 20750 20750 2
470 20250219 122200 517012350 20700 20650 20700 20650 9
471 20250219 122100 516826100 20650 20650 20650 20650 0
472 20250219 122000 516826100 20650 20700 20700 20650 53
473 20250219 121900 515731550 20700 20700 20700 20700 1
474 20250219 121800 515710850 20700 20700 20700 20700 0
475 20250219 121700 515710850 20700 20650 20700 20650 2
476 20250219 121600 515669500 20650 20750 20750 20650 71
477 20250219 121500 514200150 20700 20700 20700 20700 1
478 20250219 121400 514179450 20750 20750 20750 20750 1
479 20250219 121300 514158700 20650 20700 20750 20650 307
480 20250219 121200 507804100 20700 20700 20700 20700 0
481 20250219 121100 507804100 20700 20700 20700 20700 0
482 20250219 121000 507804100 20700 20700 20700 20700 15
483 20250219 120900 507493600 20700 20650 20700 20650 267
484 20250219 120800 501980000 20650 20650 20650 20650 1
485 20250219 120700 501959350 20700 20700 20700 20700 2
486 20250219 120600 501917950 20700 20700 20700 20700 40
487 20250219 120500 501089950 20650 20700 20700 20650 121
488 20250219 120400 498591250 20700 20700 20700 20700 50
489 20250219 120300 497556250 20700 20700 20700 20700 255
490 20250219 120200 492277750 20700 20700 20700 20700 53
491 20250219 120100 491180650 20700 20750 20750 20700 2
492 20250219 120000 491139200 20700 20700 20700 20700 0
493 20250219 115900 491139200 20700 20700 20700 20700 0
494 20250219 115800 491139200 20700 20700 20700 20700 15
495 20250219 115700 490828700 20700 20700 20700 20700 0
496 20250219 115600 490828700 20700 20700 20700 20700 64
497 20250219 115500 489503900 20650 20650 20650 20650 1
498 20250219 115400 489483250 20750 20700 20750 20700 104
499 20250219 115300 487330250 20700 20700 20700 20700 0
500 20250219 115200 487330250 20700 20700 20700 20700 2
501 20250219 115100 487288850 20700 20700 20700 20700 21
502 20250219 115000 486854150 20700 20700 20700 20700 102
503 20250219 114900 484742750 20700 20700 20700 20700 33
504 20250219 114800 484059650 20750 20750 20750 20750 98
505 20250219 114700 482026150 20700 20700 20700 20700 87
506 20250219 114600 480225250 20700 20700 20700 20700 5
507 20250219 114500 480121750 20650 20650 20650 20650 1
508 20250219 114400 480101100 20700 20700 20700 20700 152
509 20250219 114300 476954700 20650 20650 20650 20650 4
510 20250219 114200 476872100 20650 20650 20650 20650 1
511 20250219 114100 476851450 20700 20700 20700 20700 2
512 20250219 114000 476810050 20650 20650 20650 20650 158
513 20250219 113900 473547350 20650 20650 20650 20650 0
514 20250219 113800 473547350 20650 20650 20650 20650 1
515 20250219 113700 473526700 20650 20650 20650 20650 0
516 20250219 113600 473526700 20650 20700 20700 20650 3
517 20250219 113500 473464650 20700 20700 20700 20700 1
518 20250219 113400 473443950 20650 20650 20650 20650 0
519 20250219 113300 473443950 20650 20650 20650 20650 0
520 20250219 113200 473443950 20650 20650 20650 20650 99
521 20250219 113100 471399600 20700 20700 20700 20700 0
522 20250219 113000 471399600 20700 20700 20700 20700 2
523 20250219 112900 471358200 20650 20650 20650 20650 0
524 20250219 112800 471358200 20650 20650 20650 20650 0
525 20250219 112700 471358200 20650 20650 20650 20650 57
526 20250219 112600 470181150 20700 20700 20700 20700 11
527 20250219 112500 469953450 20650 20650 20650 20650 179
528 20250219 112400 466257100 20600 20600 20600 20600 0
529 20250219 112300 466257100 20600 20600 20650 20600 66
530 20250219 112200 464894300 20600 20650 20650 20600 64
531 20250219 112100 463572750 20600 20600 20600 20600 0
532 20250219 112000 463572750 20600 20600 20600 20600 0
533 20250219 111900 463572750 20600 20600 20600 20600 0
534 20250219 111800 463572750 20600 20600 20600 20600 0
535 20250219 111700 463572750 20600 20650 20650 20600 48
536 20250219 111600 462582950 20550 20550 20550 20550 0
537 20250219 111500 462582950 20550 20550 20550 20550 0
538 20250219 111400 462582950 20550 20550 20550 20550 1295
539 20250219 111300 435970700 20600 20600 20600 20600 55
540 20250219 111200 434837700 20650 20650 20650 20650 15
541 20250219 111100 434527950 20650 20600 20650 20600 3
542 20250219 111000 434466100 20650 20650 20650 20650 0
543 20250219 110900 434466100 20650 20550 20650 20550 7
544 20250219 110800 434322150 20600 20600 20600 20600 200
545 20250219 110700 430202150 20650 20600 20650 20600 108
546 20250219 110600 427977000 20650 20650 20650 20650 1
547 20250219 110500 427956350 20600 20600 20600 20600 1
548 20250219 110400 427935750 20600 20600 20650 20600 300
549 20250219 110300 421753800 20650 20650 20650 20650 42
550 20250219 110200 420886500 20650 20600 20650 20600 265
551 20250219 110100 415426500 20600 20650 20650 20600 48
552 20250219 110000 414437650 20600 20600 20600 20600 21
553 20250219 105900 414005050 20650 20650 20650 20600 410
554 20250219 105800 405558450 20600 20650 20650 20600 473
555 20250219 105700 395814600 20650 20650 20650 20600 239
556 20250219 105600 390883200 20650 20650 20650 20650 536
557 20250219 105500 379814800 20650 20650 20650 20650 10
558 20250219 105400 379608300 20650 20650 20700 20650 151
559 20250219 105300 376488200 20650 20700 20700 20650 236
560 20250219 105200 371603050 20700 20700 20700 20700 2
561 20250219 105100 371561650 20750 20750 20750 20750 1
562 20250219 105000 371540900 20700 20700 20700 20700 1
563 20250219 104900 371520200 20750 20700 20750 20700 53
564 20250219 104800 370420600 20700 20700 20700 20700 59
565 20250219 104700 369199300 20700 20700 20700 20700 16
566 20250219 104600 368868100 20700 20700 20700 20700 2
567 20250219 104500 368826700 20700 20650 20700 20650 9
568 20250219 104400 368640750 20700 20700 20700 20700 0
569 20250219 104300 368640750 20700 20700 20700 20700 0
570 20250219 104200 368640750 20700 20700 20700 20700 0
571 20250219 104100 368640750 20700 20700 20700 20700 0
572 20250219 104000 368640750 20700 20700 20700 20700 2
573 20250219 103900 368599350 20700 20700 20700 20700 160
574 20250219 103800 365287350 20700 20650 20700 20650 99
575 20250219 103700 363240500 20650 20700 20700 20650 81
576 20250219 103600 361564050 20700 20700 20700 20700 540
577 20250219 103500 350386050 20750 20750 20750 20750 1
578 20250219 103400 350365300 20750 20750 20750 20750 883
579 20250219 103300 332043050 20750 20700 20750 20700 16
580 20250219 103200 331711800 20750 20750 20750 20750 0
581 20250219 103100 331711800 20750 20750 20750 20750 1
582 20250219 103000 331691050 20750 20750 20750 20750 15
583 20250219 102900 331379800 20750 20700 20750 20700 211
584 20250219 102800 327012050 20750 20700 20750 20700 654
585 20250219 102700 313443150 20700 20700 20700 20700 0
586 20250219 102600 313443150 20700 20700 20700 20700 1
587 20250219 102500 313422450 20750 20750 20750 20750 0
588 20250219 102400 313422450 20750 20750 20750 20750 1
589 20250219 102300 313401700 20750 20750 20750 20750 0
590 20250219 102200 313401700 20750 20750 20750 20750 10
591 20250219 102100 313194200 20750 20750 20750 20750 481
592 20250219 102000 303213450 20750 20750 20750 20700 4
593 20250219 101900 303130500 20750 20750 20750 20750 155
594 20250219 101800 299914250 20750 20750 20750 20750 0
595 20250219 101700 299914250 20750 20700 20750 20650 72
596 20250219 101600 298423150 20700 20750 20750 20700 247
597 20250219 101500 293310200 20700 20700 20700 20700 20
598 20250219 101400 292896200 20700 20700 20700 20700 1
599 20250219 101300 292875500 20700 20700 20700 20700 469
600 20250219 101200 283167200 20700 20700 20700 20700 1
601 20250219 101100 283146500 20700 20700 20700 20700 5
602 20250219 101000 283043000 20700 20700 20700 20700 0
603 20250219 100900 283043000 20700 20750 20750 20700 5
604 20250219 100800 282939300 20750 20700 20750 20700 3
605 20250219 100700 282877150 20700 20750 20750 20700 2
606 20250219 100600 282835700 20750 20750 20750 20750 1
607 20250219 100500 282814950 20750 20750 20750 20750 0
608 20250219 100400 282814950 20750 20750 20750 20750 0
609 20250219 100300 282814950 20750 20650 20750 20650 446
610 20250219 100200 273587200 20700 20700 20700 20700 0
611 20250219 100100 273587200 20700 20700 20700 20700 1006
612 20250219 100000 252763000 20700 20750 20750 20700 3
613 20250219 095900 252700850 20700 20700 20700 20700 100
614 20250219 095800 250630850 20700 20700 20700 20700 27
615 20250219 095700 250071950 20700 20750 20750 20700 310
616 20250219 095600 243653800 20700 20700 20700 20700 479
617 20250219 095500 233738500 20700 20700 20700 20700 1
618 20250219 095400 233717800 20750 20750 20750 20750 0
619 20250219 095300 233717800 20750 20750 20750 20750 2
620 20250219 095200 233676300 20750 20750 20750 20750 10
621 20250219 095100 233468800 20750 20750 20750 20750 61
622 20250219 095000 232203050 20750 20750 20750 20750 0
623 20250219 094900 232203050 20750 20750 20750 20750 70
624 20250219 094800 230750550 20750 20800 20800 20750 16
625 20250219 094700 230417800 20750 20800 20800 20750 32
626 20250219 094600 229753750 20800 20800 20800 20800 0
627 20250219 094500 229753750 20800 20800 20800 20700 108
628 20250219 094400 227514700 20800 20700 20800 20700 817
629 20250219 094300 210601750 20700 20750 20750 20700 721
630 20250219 094200 195644500 20750 20800 20800 20750 136
631 20250219 094100 192822400 20800 20800 20800 20800 2
632 20250219 094000 192780800 20850 20800 20850 20800 42
633 20250219 093900 191907150 20750 20750 20750 20750 4
634 20250219 093800 191824150 20800 20750 20800 20750 174
635 20250219 093700 188208650 20800 20800 20800 20800 0
636 20250219 093600 188208650 20800 20750 20800 20750 242
637 20250219 093500 183175100 20800 20800 20800 20800 501
638 20250219 093400 172754300 20800 20800 20800 20800 300
639 20250219 093300 166514300 20800 20800 20800 20800 0
640 20250219 093200 166514300 20800 20800 20800 20800 4
641 20250219 093100 166431100 20800 20800 20800 20800 0
642 20250219 093000 166431100 20800 20800 20800 20800 1
643 20250219 092900 166410300 20800 20800 20800 20800 17
644 20250219 092800 166056700 20850 20850 20850 20850 104
645 20250219 092700 163888300 20850 20800 20850 20800 349
646 20250219 092600 156629050 20800 20800 20800 20800 50
647 20250219 092500 155589050 20800 20800 20800 20800 27
648 20250219 092400 155027450 20800 20800 20800 20800 896
649 20250219 092300 136390650 20800 20800 20800 20800 1
650 20250219 092200 136369850 20800 20800 20800 20800 30
651 20250219 092100 135745850 20800 20900 20900 20800 466
652 20250219 092000 126028500 20900 20900 20900 20900 200
653 20250219 091900 121848500 20900 20900 20900 20900 8
654 20250219 091800 121681300 20900 20850 20900 20850 24
655 20250219 091700 121180350 20850 20850 20850 20800 147
656 20250219 091600 118117700 20850 20850 20850 20850 3
657 20250219 091500 118055150 20850 20850 20900 20800 28
658 20250219 091400 117472100 20900 20900 20900 20900 20
659 20250219 091300 117054100 20900 20800 20900 20800 24
660 20250219 091200 116553700 20800 20850 20850 20800 165
661 20250219 091100 113113850 20800 20850 20850 20800 28
662 20250219 091000 112530200 20850 20900 20950 20800 205
663 20250219 090900 108256900 20850 20850 20850 20850 214
664 20250219 090800 103795000 20800 20950 20950 20800 137
665 20250219 090700 100931700 20850 20900 21000 20800 1447
666 20250219 090600 70646400 20900 20850 20900 20850 296
667 20250219 090500 64465650 20850 20900 20900 20850 52
668 20250219 090400 63379700 20900 20800 20900 20800 151
669 20250219 090300 60232300 20800 20800 20800 20800 12
670 20250219 090200 59982700 20800 20800 20800 20750 101
671 20250219 090100 57883400 20750 20700 20800 20700 788
672 20250219 090000 41505200 20700 20750 20750 20700 2001