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

700
178920/min/candle-20250219.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250219,203800,2792300400,20350,20350,20350,20350,5059
20250219,203700,2792300400,20350,20350,20350,20350,0
20250219,203600,2792300400,20350,20350,20350,20350,0
20250219,203500,2792300400,20350,20350,20350,20350,0
20250219,203400,2792300400,20350,20350,20350,20350,0
20250219,203300,2792300400,20350,20350,20350,20350,0
20250219,203200,2792300400,20350,20350,20350,20350,0
20250219,203100,2792300400,20350,20350,20350,20350,0
20250219,203000,2792300400,20350,20350,20350,20350,0
20250219,202900,2792300400,20350,20350,20350,20350,0
20250219,202800,2792300400,20350,20350,20350,20350,0
20250219,202700,2792300400,20350,20350,20350,20350,0
20250219,202600,2792300400,20350,20350,20350,20350,0
20250219,202500,2792300400,20350,20350,20350,20350,0
20250219,202400,2792300400,20350,20350,20350,20350,0
20250219,202300,2792300400,20350,20350,20350,20350,0
20250219,202200,2792300400,20350,20350,20350,20350,0
20250219,202100,2792300400,20350,20350,20350,20350,0
20250219,202000,2792300400,20350,20350,20350,20350,0
20250219,201900,2792300400,20350,20350,20350,20350,0
20250219,201800,2792300400,20350,20350,20350,20350,0
20250219,201700,2792300400,20350,20350,20350,20350,0
20250219,201600,2792300400,20350,20350,20350,20350,0
20250219,201500,2792300400,20350,20350,20350,20350,0
20250219,201400,2792300400,20350,20350,20350,20350,0
20250219,201300,2792300400,20350,20350,20350,20350,0
20250219,201200,2792300400,20350,20350,20350,20350,0
20250219,201100,2792300400,20350,20350,20350,20350,0
20250219,201000,2792300400,20350,20350,20350,20350,0
20250219,200900,2792300400,20350,20350,20350,20350,0
20250219,200800,2792300400,20350,20350,20350,20350,5059
20250219,200700,2792300400,20350,20350,20350,20350,0
20250219,200600,2792300400,20350,20350,20350,20350,0
20250219,200500,2792300400,20350,20350,20350,20350,0
20250219,200400,2792300400,20350,20350,20350,20350,0
20250219,200300,2792300400,20350,20350,20350,20350,0
20250219,200200,2792300400,20350,20350,20350,20350,0
20250219,200100,2792300400,20350,20350,20350,20350,0
20250219,200000,2792300400,20350,20350,20350,20350,0
20250219,195900,2792300400,20350,20350,20350,20350,0
20250219,195800,2792300400,20350,20350,20350,20350,0
20250219,195700,2792300400,20350,20350,20350,20350,0
20250219,195600,2792300400,20350,20350,20350,20350,0
20250219,195500,2792300400,20350,20350,20350,20350,0
20250219,195400,2792300400,20350,20350,20350,20350,0
20250219,195300,2792300400,20350,20350,20350,20350,0
20250219,195200,2792300400,20350,20350,20350,20350,0
20250219,195100,2792300400,20350,20350,20350,20350,0
20250219,195000,2792300400,20350,20350,20350,20350,0
20250219,194900,2792300400,20350,20350,20350,20350,0
20250219,194800,2792300400,20350,20350,20350,20350,0
20250219,194700,2792300400,20350,20350,20350,20350,0
20250219,194600,2792300400,20350,20350,20350,20350,0
20250219,194500,2792300400,20350,20350,20350,20350,0
20250219,194400,2792300400,20350,20350,20350,20350,0
20250219,194300,2792300400,20350,20350,20350,20350,0
20250219,194200,2792300400,20350,20350,20350,20350,0
20250219,194100,2792300400,20350,20350,20350,20350,0
20250219,194000,2792300400,20350,20350,20350,20350,0
20250219,193900,2792300400,20350,20350,20350,20350,0
20250219,193800,2792300400,20350,20350,20350,20350,5059
20250219,193700,2792300400,20350,20350,20350,20350,0
20250219,193600,2792300400,20350,20350,20350,20350,0
20250219,193500,2792300400,20350,20350,20350,20350,0
20250219,193400,2792300400,20350,20350,20350,20350,0
20250219,193300,2792300400,20350,20350,20350,20350,0
20250219,193200,2792300400,20350,20350,20350,20350,0
20250219,193100,2792300400,20350,20350,20350,20350,0
20250219,193000,2792300400,20350,20350,20350,20350,0
20250219,192900,2792300400,20350,20350,20350,20350,0
20250219,192800,2792300400,20350,20350,20350,20350,0
20250219,192700,2792300400,20350,20350,20350,20350,0
20250219,192600,2792300400,20350,20350,20350,20350,0
20250219,192500,2792300400,20350,20350,20350,20350,0
20250219,192400,2792300400,20350,20350,20350,20350,0
20250219,192300,2792300400,20350,20350,20350,20350,0
20250219,192200,2792300400,20350,20350,20350,20350,0
20250219,192100,2792300400,20350,20350,20350,20350,0
20250219,192000,2792300400,20350,20350,20350,20350,0
20250219,191900,2792300400,20350,20350,20350,20350,0
20250219,191800,2792300400,20350,20350,20350,20350,0
20250219,191700,2792300400,20350,20350,20350,20350,0
20250219,191600,2792300400,20350,20350,20350,20350,0
20250219,191500,2792300400,20350,20350,20350,20350,0
20250219,191400,2792300400,20350,20350,20350,20350,0
20250219,191300,2792300400,20350,20350,20350,20350,0
20250219,191200,2792300400,20350,20350,20350,20350,0
20250219,191100,2792300400,20350,20350,20350,20350,0
20250219,191000,2792300400,20350,20350,20350,20350,0
20250219,190900,2792300400,20350,20350,20350,20350,0
20250219,190800,2792300400,20350,20350,20350,20350,5059
20250219,190700,2792300400,20350,20350,20350,20350,0
20250219,190600,2792300400,20350,20350,20350,20350,0
20250219,190500,2792300400,20350,20350,20350,20350,0
20250219,190400,2792300400,20350,20350,20350,20350,0
20250219,190300,2792300400,20350,20350,20350,20350,0
20250219,190200,2792300400,20350,20350,20350,20350,0
20250219,190100,2792300400,20350,20350,20350,20350,0
20250219,190000,2792300400,20350,20350,20350,20350,0
20250219,185900,2792300400,20350,20350,20350,20350,0
20250219,185800,2792300400,20350,20350,20350,20350,0
20250219,185700,2792300400,20350,20350,20350,20350,0
20250219,185600,2792300400,20350,20350,20350,20350,0
20250219,185500,2792300400,20350,20350,20350,20350,0
20250219,185400,2792300400,20350,20350,20350,20350,0
20250219,185300,2792300400,20350,20350,20350,20350,0
20250219,185200,2792300400,20350,20350,20350,20350,0
20250219,185100,2792300400,20350,20350,20350,20350,0
20250219,185000,2792300400,20350,20350,20350,20350,0
20250219,184900,2792300400,20350,20350,20350,20350,0
20250219,184800,2792300400,20350,20350,20350,20350,0
20250219,184700,2792300400,20350,20350,20350,20350,0
20250219,184600,2792300400,20350,20350,20350,20350,0
20250219,184500,2792300400,20350,20350,20350,20350,0
20250219,184400,2792300400,20350,20350,20350,20350,0
20250219,184300,2792300400,20350,20350,20350,20350,0
20250219,184200,2792300400,20350,20350,20350,20350,0
20250219,184100,2792300400,20350,20350,20350,20350,0
20250219,184000,2792300400,20350,20350,20350,20350,0
20250219,183900,2792300400,20350,20350,20350,20350,0
20250219,183800,2792300400,20350,20350,20350,20350,5059
20250219,183700,2792300400,20350,20350,20350,20350,0
20250219,183600,2792300400,20350,20350,20350,20350,0
20250219,183500,2792300400,20350,20350,20350,20350,0
20250219,183400,2792300400,20350,20350,20350,20350,0
20250219,183300,2792300400,20350,20350,20350,20350,0
20250219,183200,2792300400,20350,20350,20350,20350,0
20250219,183100,2792300400,20350,20350,20350,20350,0
20250219,183000,2792300400,20350,20350,20350,20350,0
20250219,182900,2792300400,20350,20350,20350,20350,0
20250219,182800,2792300400,20350,20350,20350,20350,0
20250219,182700,2792300400,20350,20350,20350,20350,0
20250219,182600,2792300400,20350,20350,20350,20350,0
20250219,182500,2792300400,20350,20350,20350,20350,0
20250219,182400,2792300400,20350,20350,20350,20350,0
20250219,182300,2792300400,20350,20350,20350,20350,0
20250219,182200,2792300400,20350,20350,20350,20350,0
20250219,182100,2792300400,20350,20350,20350,20350,0
20250219,182000,2792300400,20350,20350,20350,20350,0
20250219,181900,2792300400,20350,20350,20350,20350,0
20250219,181800,2792300400,20350,20350,20350,20350,0
20250219,181700,2792300400,20350,20350,20350,20350,0
20250219,181600,2792300400,20350,20350,20350,20350,0
20250219,181500,2792300400,20350,20350,20350,20350,0
20250219,181400,2792300400,20350,20350,20350,20350,0
20250219,181300,2792300400,20350,20350,20350,20350,0
20250219,181200,2792300400,20350,20350,20350,20350,0
20250219,181100,2792300400,20350,20350,20350,20350,0
20250219,181000,2792300400,20350,20350,20350,20350,0
20250219,180900,2792300400,20350,20350,20350,20350,0
20250219,180800,2792300400,20350,20350,20350,20350,5059
20250219,180700,2792300400,20350,20350,20350,20350,0
20250219,180600,2792300400,20350,20350,20350,20350,0
20250219,180500,2792300400,20350,20350,20350,20350,0
20250219,180400,2792300400,20350,20350,20350,20350,0
20250219,180300,2792300400,20350,20350,20350,20350,0
20250219,180200,2792300400,20350,20350,20350,20350,0
20250219,180100,2792300400,20350,20350,20350,20350,0
20250219,180000,2792300400,20350,20350,20350,20350,0
20250219,175900,2792300400,20350,20350,20350,20350,0
20250219,175800,2792300400,20350,20350,20350,20350,0
20250219,175700,2792300400,20350,20350,20350,20350,0
20250219,175600,2792300400,20350,20350,20350,20350,0
20250219,175500,2792300400,20350,20350,20350,20350,0
20250219,175400,2792300400,20350,20350,20350,20350,0
20250219,175300,2792300400,20350,20350,20350,20350,0
20250219,175200,2792300400,20350,20350,20350,20350,0
20250219,175100,2792300400,20350,20350,20350,20350,0
20250219,175000,2792300400,20350,20350,20350,20350,0
20250219,174900,2792300400,20350,20350,20350,20350,0
20250219,174800,2792300400,20350,20350,20350,20350,0
20250219,174700,2792300400,20350,20350,20350,20350,0
20250219,174600,2792300400,20350,20350,20350,20350,0
20250219,174500,2792300400,20350,20350,20350,20350,0
20250219,174400,2792300400,20350,20350,20350,20350,0
20250219,174300,2792300400,20350,20350,20350,20350,0
20250219,174200,2792300400,20350,20350,20350,20350,0
20250219,174100,2792300400,20350,20350,20350,20350,0
20250219,174000,2792300400,20350,20350,20350,20350,0
20250219,173900,2792300400,20350,20350,20350,20350,0
20250219,173800,2792300400,20350,20350,20350,20350,5059
20250219,173700,2792300400,20350,20350,20350,20350,0
20250219,173600,2792300400,20350,20350,20350,20350,0
20250219,173500,2792300400,20350,20350,20350,20350,0
20250219,173400,2792300400,20350,20350,20350,20350,0
20250219,173300,2792300400,20350,20350,20350,20350,0
20250219,173200,2792300400,20350,20350,20350,20350,0
20250219,173100,2792300400,20350,20350,20350,20350,0
20250219,173000,2792300400,20350,20350,20350,20350,0
20250219,172900,2792300400,20350,20350,20350,20350,0
20250219,172800,2792300400,20350,20350,20350,20350,0
20250219,172700,2792300400,20350,20350,20350,20350,0
20250219,172600,2792300400,20350,20350,20350,20350,0
20250219,172500,2792300400,20350,20350,20350,20350,0
20250219,172400,2792300400,20350,20350,20350,20350,0
20250219,172300,2792300400,20350,20350,20350,20350,0
20250219,172200,2792300400,20350,20350,20350,20350,0
20250219,172100,2792300400,20350,20350,20350,20350,0
20250219,172000,2792300400,20350,20350,20350,20350,0
20250219,171900,2792300400,20350,20350,20350,20350,0
20250219,171800,2792300400,20350,20350,20350,20350,0
20250219,171700,2792300400,20350,20350,20350,20350,0
20250219,171600,2792300400,20350,20350,20350,20350,0
20250219,171500,2792300400,20350,20350,20350,20350,0
20250219,171400,2792300400,20350,20350,20350,20350,0
20250219,171300,2792300400,20350,20350,20350,20350,0
20250219,171200,2792300400,20350,20350,20350,20350,0
20250219,171100,2792300400,20350,20350,20350,20350,0
20250219,171000,2792300400,20350,20350,20350,20350,0
20250219,170900,2792300400,20350,20350,20350,20350,0
20250219,170800,2792300400,20350,20350,20350,20350,5059
20250219,170700,2792300400,20350,20350,20350,20350,0
20250219,170600,2792300400,20350,20350,20350,20350,0
20250219,170500,2792300400,20350,20350,20350,20350,0
20250219,170400,2792300400,20350,20350,20350,20350,0
20250219,170300,2792300400,20350,20350,20350,20350,0
20250219,170200,2792300400,20350,20350,20350,20350,0
20250219,170100,2792300400,20350,20350,20350,20350,0
20250219,170000,2792300400,20350,20350,20350,20350,0
20250219,165900,2792300400,20350,20350,20350,20350,0
20250219,165800,2792300400,20350,20350,20350,20350,0
20250219,165700,2792300400,20350,20350,20350,20350,0
20250219,165600,2792300400,20350,20350,20350,20350,0
20250219,165500,2792300400,20350,20350,20350,20350,0
20250219,165400,2792300400,20350,20350,20350,20350,0
20250219,165300,2792300400,20350,20350,20350,20350,0
20250219,165200,2792300400,20350,20350,20350,20350,0
20250219,165100,2792300400,20350,20350,20350,20350,0
20250219,165000,2792300400,20350,20350,20350,20350,0
20250219,164900,2792300400,20350,20350,20350,20350,0
20250219,164800,2792300400,20350,20350,20350,20350,0
20250219,164700,2792300400,20350,20350,20350,20350,0
20250219,164600,2792300400,20350,20350,20350,20350,0
20250219,164500,2792300400,20350,20350,20350,20350,0
20250219,164400,2792300400,20350,20350,20350,20350,0
20250219,164300,2792300400,20350,20350,20350,20350,0
20250219,164200,2792300400,20350,20350,20350,20350,0
20250219,164100,2792300400,20350,20350,20350,20350,0
20250219,164000,2792300400,20350,20350,20350,20350,0
20250219,163900,2792300400,20350,20350,20350,20350,0
20250219,163800,2792300400,20350,20350,20350,20350,5059
20250219,163700,2792300400,20350,20350,20350,20350,0
20250219,163600,2792300400,20350,20350,20350,20350,0
20250219,163500,2792300400,20350,20350,20350,20350,0
20250219,163400,2792300400,20350,20350,20350,20350,0
20250219,163300,2792300400,20350,20350,20350,20350,0
20250219,163200,2792300400,20350,20350,20350,20350,0
20250219,163100,2792300400,20350,20350,20350,20350,0
20250219,163000,2792300400,20350,20350,20350,20350,0
20250219,162900,2792300400,20350,20350,20350,20350,0
20250219,162800,2792300400,20350,20350,20350,20350,0
20250219,162700,2792300400,20350,20350,20350,20350,0
20250219,162600,2792300400,20350,20350,20350,20350,0
20250219,162500,2792300400,20350,20350,20350,20350,0
20250219,162400,2792300400,20350,20350,20350,20350,0
20250219,162300,2792300400,20350,20350,20350,20350,0
20250219,162200,2792300400,20350,20350,20350,20350,0
20250219,162100,2792300400,20350,20350,20350,20350,0
20250219,162000,2792300400,20350,20350,20350,20350,0
20250219,161900,2792300400,20350,20350,20350,20350,0
20250219,161800,2792300400,20350,20350,20350,20350,0
20250219,161700,2792300400,20350,20350,20350,20350,0
20250219,161600,2792300400,20350,20350,20350,20350,0
20250219,161500,2792300400,20350,20350,20350,20350,0
20250219,161400,2792300400,20350,20350,20350,20350,0
20250219,161300,2792300400,20350,20350,20350,20350,0
20250219,161200,2792300400,20350,20350,20350,20350,0
20250219,161100,2792300400,20350,20350,20350,20350,0
20250219,161000,2792300400,20350,20350,20350,20350,0
20250219,160900,2792300400,20350,20350,20350,20350,0
20250219,160800,2792300400,20350,20350,20350,20350,5059
20250219,160700,2792300400,20350,20350,20350,20350,0
20250219,160600,2792300400,20350,20350,20350,20350,0
20250219,160500,2792300400,20350,20350,20350,20350,0
20250219,160400,2792300400,20350,20350,20350,20350,0
20250219,160300,2792300400,20350,20350,20350,20350,0
20250219,160200,2792300400,20350,20350,20350,20350,0
20250219,160100,2792300400,20350,20350,20350,20350,0
20250219,160000,2792300400,20350,20350,20350,20350,0
20250219,155900,2792300400,20350,20350,20350,20350,0
20250219,155800,2792300400,20350,20350,20350,20350,0
20250219,155700,2792300400,20350,20350,20350,20350,0
20250219,155600,2792300400,20350,20350,20350,20350,0
20250219,155500,2792300400,20350,20350,20350,20350,0
20250219,155400,2792300400,20350,20350,20350,20350,0
20250219,155300,2792300400,20350,20350,20350,20350,0
20250219,155200,2792300400,20350,20350,20350,20350,0
20250219,155100,2792300400,20350,20350,20350,20350,0
20250219,155000,2792300400,20350,20350,20350,20350,0
20250219,154900,2792300400,20350,20350,20350,20350,0
20250219,154800,2792300400,20350,20350,20350,20350,0
20250219,154700,2792300400,20350,20350,20350,20350,0
20250219,154600,2792300400,20350,20350,20350,20350,0
20250219,154500,2792300400,20350,20350,20350,20350,0
20250219,154400,2792300400,20350,20350,20350,20350,0
20250219,154300,2792300400,20350,20350,20350,20350,0
20250219,154200,2792300400,20350,20350,20350,20350,0
20250219,154100,2792300400,20350,20350,20350,20350,0
20250219,154000,2792300400,20350,20350,20350,20350,0
20250219,153900,2792300400,20350,20350,20350,20350,0
20250219,153800,2792300400,20350,20350,20350,20350,5059
20250219,153700,2792300400,20350,20350,20350,20350,0
20250219,153600,2792300400,20350,20350,20350,20350,0
20250219,153500,2792300400,20350,20350,20350,20350,0
20250219,153400,2792300400,20350,20350,20350,20350,0
20250219,153300,2792300400,20350,20350,20350,20350,0
20250219,153200,2792300400,20350,20350,20350,20350,0
20250219,153100,2792300400,20350,20350,20350,20350,0
20250219,153000,2792300400,20350,20350,20350,20350,5059
20250219,152900,2689349750,20550,20550,20550,20550,0
20250219,152800,2689349750,20550,20550,20550,20550,0
20250219,152700,2689349750,20550,20550,20550,20550,0
20250219,152600,2689349750,20550,20550,20550,20550,0
20250219,152500,2689349750,20550,20550,20550,20550,0
20250219,152400,2689349750,20550,20550,20550,20550,0
20250219,152300,2689349750,20550,20550,20550,20550,0
20250219,152200,2689349750,20550,20550,20550,20550,0
20250219,152100,2689349750,20550,20550,20550,20550,0
20250219,152000,2689349750,20550,20550,20550,20550,0
20250219,151900,2689349750,20550,20400,20550,20400,268
20250219,151800,2683882050,20400,20450,20500,20400,291
20250219,151700,2677934100,20450,20500,20550,20450,244
20250219,151600,2672940450,20500,20500,20500,20450,430
20250219,151500,2664131550,20500,20450,20500,20400,970
20250219,151400,2644286200,20450,20450,20500,20400,685
20250219,151300,2630279600,20450,20450,20450,20400,310
20250219,151200,2623950900,20450,20400,20450,20400,143
20250219,151100,2621030950,20450,20450,20450,20400,205
20250219,151000,2616845250,20450,20500,20500,20400,852
20250219,150900,2599423150,20450,20500,20500,20450,74
20250219,150800,2597906950,20500,20500,20500,20450,41
20250219,150700,2597066650,20450,20450,20500,20450,332
20250219,150600,2590266000,20500,20450,20500,20450,91
20250219,150500,2588402450,20500,20500,20500,20450,157
20250219,150400,2585188900,20500,20500,20500,20450,82
20250219,150300,2583508550,20450,20500,20500,20450,61
20250219,150200,2582258350,20500,20500,20500,20450,105
20250219,150100,2580108200,20450,20500,20500,20450,62
20250219,150000,2578837500,20500,20500,20500,20450,253
20250219,145900,2573651650,20450,20500,20500,20450,155
20250219,145800,2570474450,20500,20500,20500,20450,196
20250219,145700,2566457150,20500,20450,20500,20450,111
20250219,145600,2564181850,20500,20500,20500,20450,223
20250219,145500,2559611050,20450,20500,20500,20450,232
20250219,145400,2554858100,20500,20500,20500,20450,175
20250219,145300,2551270650,20500,20450,20500,20450,133
20250219,145200,2548547650,20500,20500,20500,20450,599
20250219,145100,2536268250,20500,20500,20500,20450,226
20250219,145000,2531636450,20500,20450,20500,20400,126
20250219,144900,2529058200,20400,20400,20450,20400,252
20250219,144800,2523906100,20400,20450,20450,20400,110
20250219,144700,2521657050,20450,20450,20450,20400,224
20250219,144600,2517077050,20450,20450,20450,20400,62
20250219,144500,2515809500,20450,20450,20500,20400,334
20250219,144400,2508978300,20500,20500,20500,20450,152
20250219,144300,2505865300,20500,20450,20500,20450,233
20250219,144200,2501089150,20450,20400,20500,20400,70
20250219,144100,2499657150,20450,20400,20450,20400,328
20250219,144000,2492952050,20400,20400,20450,20400,212
20250219,143900,2488617500,20450,20400,20450,20400,87
20250219,143800,2486839550,20450,20400,20450,20400,221
20250219,143700,2482320800,20400,20450,20450,20400,93
20250219,143600,2480419950,20450,20350,20450,20350,371
20250219,143500,2472852400,20400,20400,20400,20350,80
20250219,143400,2471221100,20400,20350,20400,20350,217
20250219,143300,2466794550,20350,20400,20400,20350,114
20250219,143200,2464469650,20400,20400,20400,20350,412
20250219,143100,2456065000,20400,20450,20450,20400,285
20250219,143000,2450242650,20400,20450,20450,20400,104
20250219,142900,2448118450,20450,20400,20450,20400,246
20250219,142800,2443088650,20400,20400,20450,20400,68
20250219,142700,2441698400,20450,20450,20450,20400,294
20250219,142600,2435691600,20400,20400,20450,20400,222
20250219,142500,2431153950,20400,20450,20450,20400,166
20250219,142400,2427759800,20450,20400,20450,20400,226
20250219,142300,2423144000,20450,20450,20450,20400,223
20250219,142200,2418585350,20450,20450,20450,20400,260
20250219,142100,2413269200,20400,20400,20450,20400,69
20250219,142000,2411858550,20400,20400,20450,20400,248
20250219,141900,2406792850,20450,20450,20450,20400,510
20250219,141800,2396379150,20450,20400,20450,20400,182
20250219,141700,2392658650,20450,20350,20450,20350,616
20250219,141600,2380100600,20350,20350,20400,20350,380
20250219,141500,2372354700,20350,20450,20500,20350,157
20250219,141400,2369143050,20500,20450,20500,20450,279
20250219,141300,2363431650,20450,20500,20500,20450,158
20250219,141200,2360197900,20450,20450,20500,20450,61
20250219,141100,2358949600,20450,20450,20450,20400,176
20250219,141000,2355351150,20450,20450,20500,20400,55
20250219,140900,2354226350,20450,20450,20500,20400,213
20250219,140800,2349864450,20450,20450,20450,20400,52
20250219,140700,2348801150,20450,20450,20450,20400,151
20250219,140600,2345713500,20450,20450,20500,20400,124
20250219,140500,2343177900,20500,20450,20500,20400,643
20250219,140400,2330005100,20400,20450,20500,20400,220
20250219,140300,2325506400,20400,20400,20450,20400,116
20250219,140200,2323136000,20400,20400,20450,20400,134
20250219,140100,2320397000,20400,20450,20450,20400,231
20250219,140000,2315681450,20450,20400,20450,20400,236
20250219,135900,2310861200,20450,20450,20450,20400,113
20250219,135800,2308551250,20450,20400,20450,20350,510
20250219,135700,2298143950,20350,20350,20400,20350,86
20250219,135600,2296391000,20400,20400,20400,20400,281
20250219,135500,2290658600,20400,20450,20450,20400,201
20250219,135400,2286550700,20450,20450,20450,20400,50
20250219,135300,2285528750,20450,20450,20450,20400,229
20250219,135200,2280846250,20400,20350,20450,20350,23
20250219,135100,2280377000,20400,20350,20400,20350,132
20250219,135000,2277684700,20350,20400,20400,20350,141
20250219,134900,2274808650,20400,20350,20400,20350,139
20250219,134800,2271973550,20400,20400,20400,20350,114
20250219,134700,2269648050,20400,20350,20400,20350,473
20250219,134600,2260007400,20350,20400,20400,20300,526
20250219,134500,2249298950,20400,20400,20400,20400,44
20250219,134400,2248401350,20350,20400,20400,20350,315
20250219,134300,2241975850,20400,20350,20450,20300,246
20250219,134200,2236954750,20400,20350,20400,20300,201
20250219,134100,2232858100,20350,20350,20400,20350,170
20250219,134000,2229398550,20350,20350,20350,20300,296
20250219,133900,2223377750,20350,20350,20350,20300,238
20250219,133800,2218543550,20350,20350,20350,20300,210
20250219,133700,2214273050,20300,20350,20400,20300,174
20250219,133600,2210732150,20350,20350,20350,20350,29
20250219,133500,2210142000,20400,20300,20400,20300,202
20250219,133400,2206036950,20350,20300,20350,20250,351
20250219,133300,2198914900,20350,20350,20350,20300,221
20250219,133200,2194418000,20300,20350,20400,20300,166
20250219,133100,2191035000,20400,20300,20400,20300,197
20250219,133000,2187022000,20350,20350,20350,20300,341
20250219,132900,2180087650,20350,20400,20400,20300,338
20250219,132800,2173217300,20350,20400,20400,20350,475
20250219,132700,2163542600,20400,20400,20400,20350,105
20250219,132600,2161402300,20350,20400,20400,20350,183
20250219,132500,2157671150,20400,20400,20400,20400,36
20250219,132400,2156936750,20400,20400,20400,20350,209
20250219,132300,2152675650,20350,20300,20350,20300,88
20250219,132200,2150884900,20350,20400,20400,20350,121
20250219,132100,2148422500,20350,20350,20350,20300,108
20250219,132000,2146224750,20350,20300,20350,20300,207
20250219,131900,2142012800,20350,20350,20350,20300,144
20250219,131800,2139083650,20300,20350,20350,20300,151
20250219,131700,2136016000,20350,20350,20350,20300,262
20250219,131600,2130684800,20350,20350,20350,20350,9
20250219,131500,2130501650,20300,20350,20350,20300,434
20250219,131400,2121688950,20350,20400,20400,20300,206
20250219,131300,2117493400,20400,20450,20450,20350,214
20250219,131200,2113125800,20450,20400,20450,20400,22
20250219,131100,2112676450,20400,20350,20400,20350,447
20250219,131000,2103560350,20400,20400,20400,20350,245
20250219,130900,2098563100,20400,20400,20400,20350,149
20250219,130800,2095524800,20400,20450,20500,20400,417
20250219,130700,2086999900,20500,20500,20500,20500,98
20250219,130600,2084990900,20500,20500,20500,20450,180
20250219,130500,2081301400,20500,20450,20500,20450,21
20250219,130400,2080870950,20500,20450,20500,20400,176
20250219,130300,2077270150,20400,20450,20450,20400,158
20250219,130200,2074045550,20450,20450,20500,20450,200
20250219,130100,2069954300,20450,20500,20500,20450,367
20250219,130000,2062443800,20500,20500,20500,20500,82
20250219,125900,2060762800,20500,20450,20500,20450,611
20250219,125800,2048260700,20450,20450,20450,20450,19
20250219,125700,2047872150,20400,20400,20450,20400,507
20250219,125600,2037520950,20450,20450,20450,20400,258
20250219,125500,2032245850,20450,20350,20450,20300,346
20250219,125400,2025200800,20350,20400,20450,20350,794
20250219,125300,2009027000,20450,20450,20450,20400,163
20250219,125200,2005694100,20450,20500,20500,20450,289
20250219,125100,1999780100,20450,20350,20500,20300,299
20250219,125000,1993665300,20350,20250,20350,20250,138
20250219,124900,1990863900,20250,20250,20300,20250,705
20250219,124800,1976582650,20250,20350,20350,20250,2531
20250219,124700,1925238200,20350,20400,20400,20350,808
20250219,124600,1908794600,20350,20450,20450,20350,662
20250219,124500,1895315850,20450,20450,20450,20350,1546
20250219,124400,1863780500,20450,20450,20450,20400,328
20250219,124300,1857078350,20400,20450,20450,20400,302
20250219,124200,1850912100,20450,20400,20450,20400,62
20250219,124100,1849644700,20450,20450,20450,20450,230
20250219,124000,1844941200,20450,20450,20450,20450,54
20250219,123900,1843836900,20400,20500,20500,20400,362
20250219,123800,1836439150,20500,20500,20500,20400,217
20250219,123700,1832001550,20500,20600,20600,20400,1329
20250219,123600,1804833950,20500,20550,20550,20500,93
20250219,123500,1802925800,20550,20550,20600,20500,262
20250219,123400,1797538600,20550,20550,20600,20550,197
20250219,123300,1793489400,20550,20500,20550,20500,64
20250219,123200,1792174750,20550,20550,20550,20500,165
20250219,123100,1788786350,20550,20550,20550,20550,69
20250219,123000,1787368400,20500,20550,20550,20500,203
20250219,122900,1783197250,20600,20550,20600,20500,248
20250219,122800,1778102450,20600,20550,20600,20500,218
20250219,122700,1773620950,20550,20500,20550,20500,128
20250219,122600,1770990600,20550,20550,20550,20500,226
20250219,122500,1766349400,20550,20550,20550,20550,285
20250219,122400,1760492650,20550,20550,20550,20500,80
20250219,122300,1758849150,20550,20550,20550,20550,206
20250219,122200,1754615850,20550,20500,20550,20500,44
20250219,122100,1753712650,20550,20550,20550,20500,211
20250219,122000,1749376650,20550,20550,20550,20550,26
20250219,121900,1748842350,20550,20550,20550,20500,178
20250219,121800,1745184950,20550,20550,20550,20550,99
20250219,121700,1743150500,20550,20550,20550,20500,125
20250219,121600,1740582250,20500,20550,20550,20500,350
20250219,121500,1733399200,20550,20500,20550,20500,380
20250219,121400,1725604050,20550,20550,20550,20550,136
20250219,121300,1722809250,20550,20500,20550,20500,63
20250219,121200,1721515100,20550,20550,20550,20550,188
20250219,121100,1717651700,20550,20550,20550,20550,98
20250219,121000,1715637800,20500,20550,20550,20500,201
20250219,120900,1711511850,20500,20550,20550,20500,83
20250219,120800,1709806250,20550,20600,20600,20500,236
20250219,120700,1704951950,20550,20600,20600,20550,108
20250219,120600,1702727200,20500,20500,20600,20500,19
20250219,120500,1702336900,20500,20600,20600,20500,516
20250219,120400,1691719250,20600,20550,20600,20550,164
20250219,120300,1688346350,20550,20600,20600,20550,139
20250219,120200,1685483250,20600,20600,20600,20600,20
20250219,120100,1685071250,20550,20550,20600,20550,277
20250219,120000,1679368500,20550,20600,20600,20550,418
20250219,115900,1670777650,20600,20600,20600,20550,223
20250219,115800,1666188450,20600,20600,20600,20550,184
20250219,115700,1662398100,20550,20500,20600,20500,225
20250219,115600,1657770750,20550,20550,20550,20500,365
20250219,115500,1650270050,20500,20500,20550,20500,134
20250219,115400,1647519050,20500,20550,20550,20500,329
20250219,115300,1640767300,20550,20500,20550,20500,54
20250219,115200,1639658150,20550,20550,20550,20500,231
20250219,115100,1634911200,20500,20500,20550,20500,444
20250219,115000,1625789850,20500,20500,20550,20500,192
20250219,114900,1621844900,20550,20550,20550,20500,118
20250219,114800,1619420100,20550,20550,20550,20500,155
20250219,114700,1616238600,20500,20550,20550,20500,170
20250219,114600,1612745200,20550,20500,20550,20500,105
20250219,114500,1610590450,20550,20550,20550,20500,205
20250219,114400,1606377800,20500,20500,20550,20500,131
20250219,114300,1603691800,20550,20550,20550,20500,219
20250219,114200,1599191500,20550,20550,20550,20500,152
20250219,114100,1596071150,20500,20550,20550,20500,330
20250219,114000,1589290300,20550,20550,20550,20500,185
20250219,113900,1585488600,20550,20500,20550,20450,149
20250219,113800,1582431250,20500,20450,20500,20450,219
20250219,113700,1577942350,20500,20500,20500,20450,90
20250219,113600,1576100300,20450,20450,20500,20450,212
20250219,113500,1571757500,20500,20450,20500,20450,156
20250219,113400,1568561050,20500,20500,20500,20450,130
20250219,113300,1565896650,20500,20500,20500,20500,30
20250219,113200,1565281650,20450,20450,20500,20400,858
20250219,113100,1547730300,20450,20450,20450,20400,145
20250219,113000,1544765100,20400,20450,20450,20400,21
20250219,112900,1544336300,20400,20400,20450,20400,208
20250219,112800,1540083300,20400,20450,20450,20400,2035
20250219,112700,1498525350,20450,20450,20500,20450,183
20250219,112600,1494776300,20450,20450,20500,20450,450
20250219,112500,1485573400,20450,20450,20500,20450,514
20250219,112400,1475051950,20500,20450,20500,20450,97
20250219,112300,1473066450,20500,20450,20500,20450,212
20250219,112200,1468722550,20500,20500,20500,20450,417
20250219,112100,1460183050,20500,20500,20500,20450,72
20250219,112000,1458707650,20450,20500,20500,20450,457
20250219,111900,1449352100,20450,20450,20500,20450,126
20250219,111800,1446771900,20500,20450,20500,20450,236
20250219,111700,1441934000,20500,20450,20500,20450,90
20250219,111600,1440090150,20450,20500,20500,20450,198
20250219,111500,1436031400,20500,20450,20500,20450,31
20250219,111400,1435396450,20500,20500,20500,20450,143
20250219,111300,1432465050,20500,20500,20500,20450,196
20250219,111200,1428447100,20450,20450,20500,20450,116
20250219,111100,1426069800,20450,20500,20500,20450,273
20250219,111000,1420474750,20500,20450,20500,20450,120
20250219,110900,1418015350,20450,20450,20500,20450,215
20250219,110800,1413609100,20450,20500,20500,20450,154
20250219,110700,1410458750,20450,20450,20500,20450,769
20250219,110600,1394715200,20450,20450,20500,20450,148
20250219,110500,1391681800,20500,20450,20500,20450,116
20250219,110400,1389304200,20500,20500,20500,20450,176
20250219,110300,1385696350,20450,20450,20500,20450,55
20250219,110200,1384569450,20500,20500,20500,20450,220
20250219,110100,1380059600,20500,20450,20500,20450,85
20250219,110000,1378317850,20450,20500,20500,20450,133
20250219,105900,1375591450,20450,20450,20500,20450,193
20250219,105800,1371637500,20450,20450,20500,20450,247
20250219,105700,1366575250,20500,20450,20500,20450,45
20250219,105600,1365653300,20500,20450,20500,20400,587
20250219,105500,1353644400,20450,20400,20450,20400,286
20250219,105400,1347796300,20400,20450,20450,20400,32
20250219,105300,1347142000,20450,20500,20500,20450,586
20250219,105200,1335149550,20450,20500,20500,20450,105
20250219,105100,1332997650,20500,20450,20500,20450,156
20250219,105000,1329801400,20450,20500,20500,20450,44
20250219,104900,1328900000,20500,20450,20500,20400,1224
20250219,104800,1303888950,20450,20450,20450,20400,611
20250219,104700,1291414800,20450,20400,20450,20400,131
20250219,104600,1288736300,20400,20450,20450,20400,398
20250219,104500,1280598600,20450,20400,20450,20400,67
20250219,104400,1279228550,20450,20450,20450,20400,209
20250219,104300,1274955350,20400,20450,20450,20400,244
20250219,104200,1269973900,20400,20450,20450,20400,285
20250219,104100,1264148000,20450,20450,20450,20400,170
20250219,104000,1260677050,20450,20450,20450,20400,251
20250219,103900,1255544200,20450,20450,20450,20400,91
20250219,103800,1253684250,20450,20400,20450,20400,328
20250219,103700,1246977900,20450,20450,20450,20400,447
20250219,103600,1237850500,20400,20400,20450,20400,192
20250219,103500,1233929800,20450,20400,20450,20400,532
20250219,103400,1223066100,20400,20450,20450,20400,50
20250219,103300,1222044150,20450,20400,20450,20400,1101
20250219,103200,1199534350,20400,20400,20450,20400,418
20250219,103100,1191006750,20400,20450,20450,20400,181
20250219,103000,1187308300,20400,20450,20450,20400,336
20250219,102900,1180446600,20400,20450,20450,20400,879
20250219,102800,1162480950,20500,20500,20500,20450,157
20250219,102700,1159262850,20500,20500,20550,20500,1980
20250219,102600,1118666350,20550,20500,20550,20500,483
20250219,102500,1108747550,20550,20500,20550,20500,99
20250219,102400,1106716900,20550,20500,20550,20500,202
20250219,102300,1102565850,20550,20500,20550,20500,305
20250219,102200,1096308200,20550,20500,20550,20500,143
20250219,102100,1093369650,20550,20550,20550,20500,222
20250219,102000,1088807600,20550,20550,20600,20500,1093
20250219,101900,1066343200,20500,20550,20550,20500,162
20250219,101800,1063014200,20450,20500,20500,20450,579
20250219,101700,1051144800,20500,20500,20500,20450,387
20250219,101600,1043211350,20500,20500,20550,20450,547
20250219,101500,1031999850,20500,20500,20550,20500,184
20250219,101400,1028221200,20550,20550,20550,20500,35
20250219,101300,1027502000,20500,20500,20550,20500,197
20250219,101200,1023454100,20550,20550,20550,20550,70
20250219,101100,1022015600,20550,20600,20600,20550,298
20250219,101000,1015884200,20600,20600,20600,20600,190
20250219,100900,1011970200,20550,20600,20600,20550,47
20250219,100800,1011003200,20600,20550,20600,20550,568
20250219,100700,999328650,20500,20500,20550,20500,362
20250219,100600,991907150,20500,20500,20500,20450,138
20250219,100500,989078200,20500,20500,20500,20500,95
20250219,100400,987130700,20500,20450,20500,20400,1143
20250219,100300,963749900,20450,20550,20550,20400,1435
20250219,100200,934407100,20500,20500,20550,20500,386
20250219,100100,926488650,20550,20600,20600,20550,443
20250219,100000,917380350,20600,20550,20600,20550,412
20250219,095900,908908150,20600,20600,20600,20550,220
20250219,095800,904376600,20600,20600,20600,20600,44
20250219,095700,903470200,20600,20600,20600,20600,193
20250219,095600,899494400,20550,20650,20650,20550,706
20250219,095500,884949350,20650,20600,20650,20600,120
20250219,095400,882471400,20650,20650,20650,20650,127
20250219,095300,879848850,20650,20600,20650,20600,363
20250219,095200,872364300,20650,20700,20700,20650,217
20250219,095100,867878150,20700,20650,20700,20650,125
20250219,095000,865292200,20700,20650,20700,20650,765
20250219,094900,849489500,20600,20650,20650,20600,135
20250219,094800,846701800,20650,20600,20650,20600,723
20250219,094700,831771950,20600,20650,20650,20600,125
20250219,094600,829191250,20650,20650,20650,20600,280
20250219,094500,823415750,20600,20650,20650,20600,176
20250219,094400,819784700,20650,20650,20650,20600,230
20250219,094300,815037750,20600,20650,20650,20600,121
20250219,094200,812539700,20650,20600,20650,20600,351
20250219,094100,805304450,20600,20600,20600,20600,671
20250219,094000,791481850,20600,20700,20700,20550,735
20250219,093900,776335800,20700,20650,20700,20650,346
20250219,093800,769182650,20700,20700,20750,20700,146
20250219,093700,766160400,20750,20700,20750,20700,213
20250219,093600,761740850,20750,20650,20750,20650,1027
20250219,093500,740510150,20650,20600,20650,20600,1347
20250219,093400,712755900,20650,20700,20700,20650,167
20250219,093300,709303750,20700,20650,20700,20650,261
20250219,093200,703907450,20700,20750,20750,20700,356
20250219,093100,696527250,20750,20750,20750,20750,118
20250219,093000,694078750,20750,20750,20750,20650,285
20250219,092900,688172350,20750,20750,20750,20750,17
20250219,092800,687819600,20750,20700,20750,20650,892
20250219,092700,669359700,20750,20700,20750,20650,165
20250219,092600,665947100,20750,20700,20750,20700,259
20250219,092500,660580000,20750,20750,20800,20750,290
20250219,092400,654559600,20800,20900,20900,20750,2201
20250219,092300,608738100,20900,20950,20950,20900,498
20250219,092200,598321900,20900,20900,20950,20900,217
20250219,092100,593781050,20950,20900,20950,20850,1370
20250219,092000,565141950,20900,20900,20900,20900,136
20250219,091900,562299550,20900,20950,20950,20900,430
20250219,091800,553311750,20950,20900,20950,20900,1012
20250219,091700,532147350,20900,20850,20950,20850,1232
20250219,091600,506396550,20850,20850,20900,20850,1126
20250219,091500,482905350,20850,20850,20850,20800,389
20250219,091400,474800450,20850,20800,20900,20800,2752
20250219,091300,417462600,20750,20800,20800,20750,712
20250219,091200,402667950,20800,20850,20850,20800,843
20250219,091100,385124700,20850,20750,20850,20750,3192
20250219,091000,318749900,20700,20700,20700,20600,2768
20250219,090900,261610150,20650,20750,20750,20650,530
20250219,090800,250654650,20750,20700,20750,20650,1019
20250219,090700,229564350,20650,20700,20700,20650,796
20250219,090600,213112150,20700,20650,20800,20650,2055
20250219,090500,170538150,20650,20700,20750,20650,1344
20250219,090400,142710700,20750,20650,20750,20650,989
20250219,090300,122215500,20650,20600,20700,20600,2710
20250219,090200,66257600,20500,20550,20650,20500,619
20250219,090100,53515450,20550,20350,20600,20300,1170
20250219,090000,29596100,20400,20300,20450,20300,1455
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250219 203800 2792300400 20350 20350 20350 20350 5059
3 20250219 203700 2792300400 20350 20350 20350 20350 0
4 20250219 203600 2792300400 20350 20350 20350 20350 0
5 20250219 203500 2792300400 20350 20350 20350 20350 0
6 20250219 203400 2792300400 20350 20350 20350 20350 0
7 20250219 203300 2792300400 20350 20350 20350 20350 0
8 20250219 203200 2792300400 20350 20350 20350 20350 0
9 20250219 203100 2792300400 20350 20350 20350 20350 0
10 20250219 203000 2792300400 20350 20350 20350 20350 0
11 20250219 202900 2792300400 20350 20350 20350 20350 0
12 20250219 202800 2792300400 20350 20350 20350 20350 0
13 20250219 202700 2792300400 20350 20350 20350 20350 0
14 20250219 202600 2792300400 20350 20350 20350 20350 0
15 20250219 202500 2792300400 20350 20350 20350 20350 0
16 20250219 202400 2792300400 20350 20350 20350 20350 0
17 20250219 202300 2792300400 20350 20350 20350 20350 0
18 20250219 202200 2792300400 20350 20350 20350 20350 0
19 20250219 202100 2792300400 20350 20350 20350 20350 0
20 20250219 202000 2792300400 20350 20350 20350 20350 0
21 20250219 201900 2792300400 20350 20350 20350 20350 0
22 20250219 201800 2792300400 20350 20350 20350 20350 0
23 20250219 201700 2792300400 20350 20350 20350 20350 0
24 20250219 201600 2792300400 20350 20350 20350 20350 0
25 20250219 201500 2792300400 20350 20350 20350 20350 0
26 20250219 201400 2792300400 20350 20350 20350 20350 0
27 20250219 201300 2792300400 20350 20350 20350 20350 0
28 20250219 201200 2792300400 20350 20350 20350 20350 0
29 20250219 201100 2792300400 20350 20350 20350 20350 0
30 20250219 201000 2792300400 20350 20350 20350 20350 0
31 20250219 200900 2792300400 20350 20350 20350 20350 0
32 20250219 200800 2792300400 20350 20350 20350 20350 5059
33 20250219 200700 2792300400 20350 20350 20350 20350 0
34 20250219 200600 2792300400 20350 20350 20350 20350 0
35 20250219 200500 2792300400 20350 20350 20350 20350 0
36 20250219 200400 2792300400 20350 20350 20350 20350 0
37 20250219 200300 2792300400 20350 20350 20350 20350 0
38 20250219 200200 2792300400 20350 20350 20350 20350 0
39 20250219 200100 2792300400 20350 20350 20350 20350 0
40 20250219 200000 2792300400 20350 20350 20350 20350 0
41 20250219 195900 2792300400 20350 20350 20350 20350 0
42 20250219 195800 2792300400 20350 20350 20350 20350 0
43 20250219 195700 2792300400 20350 20350 20350 20350 0
44 20250219 195600 2792300400 20350 20350 20350 20350 0
45 20250219 195500 2792300400 20350 20350 20350 20350 0
46 20250219 195400 2792300400 20350 20350 20350 20350 0
47 20250219 195300 2792300400 20350 20350 20350 20350 0
48 20250219 195200 2792300400 20350 20350 20350 20350 0
49 20250219 195100 2792300400 20350 20350 20350 20350 0
50 20250219 195000 2792300400 20350 20350 20350 20350 0
51 20250219 194900 2792300400 20350 20350 20350 20350 0
52 20250219 194800 2792300400 20350 20350 20350 20350 0
53 20250219 194700 2792300400 20350 20350 20350 20350 0
54 20250219 194600 2792300400 20350 20350 20350 20350 0
55 20250219 194500 2792300400 20350 20350 20350 20350 0
56 20250219 194400 2792300400 20350 20350 20350 20350 0
57 20250219 194300 2792300400 20350 20350 20350 20350 0
58 20250219 194200 2792300400 20350 20350 20350 20350 0
59 20250219 194100 2792300400 20350 20350 20350 20350 0
60 20250219 194000 2792300400 20350 20350 20350 20350 0
61 20250219 193900 2792300400 20350 20350 20350 20350 0
62 20250219 193800 2792300400 20350 20350 20350 20350 5059
63 20250219 193700 2792300400 20350 20350 20350 20350 0
64 20250219 193600 2792300400 20350 20350 20350 20350 0
65 20250219 193500 2792300400 20350 20350 20350 20350 0
66 20250219 193400 2792300400 20350 20350 20350 20350 0
67 20250219 193300 2792300400 20350 20350 20350 20350 0
68 20250219 193200 2792300400 20350 20350 20350 20350 0
69 20250219 193100 2792300400 20350 20350 20350 20350 0
70 20250219 193000 2792300400 20350 20350 20350 20350 0
71 20250219 192900 2792300400 20350 20350 20350 20350 0
72 20250219 192800 2792300400 20350 20350 20350 20350 0
73 20250219 192700 2792300400 20350 20350 20350 20350 0
74 20250219 192600 2792300400 20350 20350 20350 20350 0
75 20250219 192500 2792300400 20350 20350 20350 20350 0
76 20250219 192400 2792300400 20350 20350 20350 20350 0
77 20250219 192300 2792300400 20350 20350 20350 20350 0
78 20250219 192200 2792300400 20350 20350 20350 20350 0
79 20250219 192100 2792300400 20350 20350 20350 20350 0
80 20250219 192000 2792300400 20350 20350 20350 20350 0
81 20250219 191900 2792300400 20350 20350 20350 20350 0
82 20250219 191800 2792300400 20350 20350 20350 20350 0
83 20250219 191700 2792300400 20350 20350 20350 20350 0
84 20250219 191600 2792300400 20350 20350 20350 20350 0
85 20250219 191500 2792300400 20350 20350 20350 20350 0
86 20250219 191400 2792300400 20350 20350 20350 20350 0
87 20250219 191300 2792300400 20350 20350 20350 20350 0
88 20250219 191200 2792300400 20350 20350 20350 20350 0
89 20250219 191100 2792300400 20350 20350 20350 20350 0
90 20250219 191000 2792300400 20350 20350 20350 20350 0
91 20250219 190900 2792300400 20350 20350 20350 20350 0
92 20250219 190800 2792300400 20350 20350 20350 20350 5059
93 20250219 190700 2792300400 20350 20350 20350 20350 0
94 20250219 190600 2792300400 20350 20350 20350 20350 0
95 20250219 190500 2792300400 20350 20350 20350 20350 0
96 20250219 190400 2792300400 20350 20350 20350 20350 0
97 20250219 190300 2792300400 20350 20350 20350 20350 0
98 20250219 190200 2792300400 20350 20350 20350 20350 0
99 20250219 190100 2792300400 20350 20350 20350 20350 0
100 20250219 190000 2792300400 20350 20350 20350 20350 0
101 20250219 185900 2792300400 20350 20350 20350 20350 0
102 20250219 185800 2792300400 20350 20350 20350 20350 0
103 20250219 185700 2792300400 20350 20350 20350 20350 0
104 20250219 185600 2792300400 20350 20350 20350 20350 0
105 20250219 185500 2792300400 20350 20350 20350 20350 0
106 20250219 185400 2792300400 20350 20350 20350 20350 0
107 20250219 185300 2792300400 20350 20350 20350 20350 0
108 20250219 185200 2792300400 20350 20350 20350 20350 0
109 20250219 185100 2792300400 20350 20350 20350 20350 0
110 20250219 185000 2792300400 20350 20350 20350 20350 0
111 20250219 184900 2792300400 20350 20350 20350 20350 0
112 20250219 184800 2792300400 20350 20350 20350 20350 0
113 20250219 184700 2792300400 20350 20350 20350 20350 0
114 20250219 184600 2792300400 20350 20350 20350 20350 0
115 20250219 184500 2792300400 20350 20350 20350 20350 0
116 20250219 184400 2792300400 20350 20350 20350 20350 0
117 20250219 184300 2792300400 20350 20350 20350 20350 0
118 20250219 184200 2792300400 20350 20350 20350 20350 0
119 20250219 184100 2792300400 20350 20350 20350 20350 0
120 20250219 184000 2792300400 20350 20350 20350 20350 0
121 20250219 183900 2792300400 20350 20350 20350 20350 0
122 20250219 183800 2792300400 20350 20350 20350 20350 5059
123 20250219 183700 2792300400 20350 20350 20350 20350 0
124 20250219 183600 2792300400 20350 20350 20350 20350 0
125 20250219 183500 2792300400 20350 20350 20350 20350 0
126 20250219 183400 2792300400 20350 20350 20350 20350 0
127 20250219 183300 2792300400 20350 20350 20350 20350 0
128 20250219 183200 2792300400 20350 20350 20350 20350 0
129 20250219 183100 2792300400 20350 20350 20350 20350 0
130 20250219 183000 2792300400 20350 20350 20350 20350 0
131 20250219 182900 2792300400 20350 20350 20350 20350 0
132 20250219 182800 2792300400 20350 20350 20350 20350 0
133 20250219 182700 2792300400 20350 20350 20350 20350 0
134 20250219 182600 2792300400 20350 20350 20350 20350 0
135 20250219 182500 2792300400 20350 20350 20350 20350 0
136 20250219 182400 2792300400 20350 20350 20350 20350 0
137 20250219 182300 2792300400 20350 20350 20350 20350 0
138 20250219 182200 2792300400 20350 20350 20350 20350 0
139 20250219 182100 2792300400 20350 20350 20350 20350 0
140 20250219 182000 2792300400 20350 20350 20350 20350 0
141 20250219 181900 2792300400 20350 20350 20350 20350 0
142 20250219 181800 2792300400 20350 20350 20350 20350 0
143 20250219 181700 2792300400 20350 20350 20350 20350 0
144 20250219 181600 2792300400 20350 20350 20350 20350 0
145 20250219 181500 2792300400 20350 20350 20350 20350 0
146 20250219 181400 2792300400 20350 20350 20350 20350 0
147 20250219 181300 2792300400 20350 20350 20350 20350 0
148 20250219 181200 2792300400 20350 20350 20350 20350 0
149 20250219 181100 2792300400 20350 20350 20350 20350 0
150 20250219 181000 2792300400 20350 20350 20350 20350 0
151 20250219 180900 2792300400 20350 20350 20350 20350 0
152 20250219 180800 2792300400 20350 20350 20350 20350 5059
153 20250219 180700 2792300400 20350 20350 20350 20350 0
154 20250219 180600 2792300400 20350 20350 20350 20350 0
155 20250219 180500 2792300400 20350 20350 20350 20350 0
156 20250219 180400 2792300400 20350 20350 20350 20350 0
157 20250219 180300 2792300400 20350 20350 20350 20350 0
158 20250219 180200 2792300400 20350 20350 20350 20350 0
159 20250219 180100 2792300400 20350 20350 20350 20350 0
160 20250219 180000 2792300400 20350 20350 20350 20350 0
161 20250219 175900 2792300400 20350 20350 20350 20350 0
162 20250219 175800 2792300400 20350 20350 20350 20350 0
163 20250219 175700 2792300400 20350 20350 20350 20350 0
164 20250219 175600 2792300400 20350 20350 20350 20350 0
165 20250219 175500 2792300400 20350 20350 20350 20350 0
166 20250219 175400 2792300400 20350 20350 20350 20350 0
167 20250219 175300 2792300400 20350 20350 20350 20350 0
168 20250219 175200 2792300400 20350 20350 20350 20350 0
169 20250219 175100 2792300400 20350 20350 20350 20350 0
170 20250219 175000 2792300400 20350 20350 20350 20350 0
171 20250219 174900 2792300400 20350 20350 20350 20350 0
172 20250219 174800 2792300400 20350 20350 20350 20350 0
173 20250219 174700 2792300400 20350 20350 20350 20350 0
174 20250219 174600 2792300400 20350 20350 20350 20350 0
175 20250219 174500 2792300400 20350 20350 20350 20350 0
176 20250219 174400 2792300400 20350 20350 20350 20350 0
177 20250219 174300 2792300400 20350 20350 20350 20350 0
178 20250219 174200 2792300400 20350 20350 20350 20350 0
179 20250219 174100 2792300400 20350 20350 20350 20350 0
180 20250219 174000 2792300400 20350 20350 20350 20350 0
181 20250219 173900 2792300400 20350 20350 20350 20350 0
182 20250219 173800 2792300400 20350 20350 20350 20350 5059
183 20250219 173700 2792300400 20350 20350 20350 20350 0
184 20250219 173600 2792300400 20350 20350 20350 20350 0
185 20250219 173500 2792300400 20350 20350 20350 20350 0
186 20250219 173400 2792300400 20350 20350 20350 20350 0
187 20250219 173300 2792300400 20350 20350 20350 20350 0
188 20250219 173200 2792300400 20350 20350 20350 20350 0
189 20250219 173100 2792300400 20350 20350 20350 20350 0
190 20250219 173000 2792300400 20350 20350 20350 20350 0
191 20250219 172900 2792300400 20350 20350 20350 20350 0
192 20250219 172800 2792300400 20350 20350 20350 20350 0
193 20250219 172700 2792300400 20350 20350 20350 20350 0
194 20250219 172600 2792300400 20350 20350 20350 20350 0
195 20250219 172500 2792300400 20350 20350 20350 20350 0
196 20250219 172400 2792300400 20350 20350 20350 20350 0
197 20250219 172300 2792300400 20350 20350 20350 20350 0
198 20250219 172200 2792300400 20350 20350 20350 20350 0
199 20250219 172100 2792300400 20350 20350 20350 20350 0
200 20250219 172000 2792300400 20350 20350 20350 20350 0
201 20250219 171900 2792300400 20350 20350 20350 20350 0
202 20250219 171800 2792300400 20350 20350 20350 20350 0
203 20250219 171700 2792300400 20350 20350 20350 20350 0
204 20250219 171600 2792300400 20350 20350 20350 20350 0
205 20250219 171500 2792300400 20350 20350 20350 20350 0
206 20250219 171400 2792300400 20350 20350 20350 20350 0
207 20250219 171300 2792300400 20350 20350 20350 20350 0
208 20250219 171200 2792300400 20350 20350 20350 20350 0
209 20250219 171100 2792300400 20350 20350 20350 20350 0
210 20250219 171000 2792300400 20350 20350 20350 20350 0
211 20250219 170900 2792300400 20350 20350 20350 20350 0
212 20250219 170800 2792300400 20350 20350 20350 20350 5059
213 20250219 170700 2792300400 20350 20350 20350 20350 0
214 20250219 170600 2792300400 20350 20350 20350 20350 0
215 20250219 170500 2792300400 20350 20350 20350 20350 0
216 20250219 170400 2792300400 20350 20350 20350 20350 0
217 20250219 170300 2792300400 20350 20350 20350 20350 0
218 20250219 170200 2792300400 20350 20350 20350 20350 0
219 20250219 170100 2792300400 20350 20350 20350 20350 0
220 20250219 170000 2792300400 20350 20350 20350 20350 0
221 20250219 165900 2792300400 20350 20350 20350 20350 0
222 20250219 165800 2792300400 20350 20350 20350 20350 0
223 20250219 165700 2792300400 20350 20350 20350 20350 0
224 20250219 165600 2792300400 20350 20350 20350 20350 0
225 20250219 165500 2792300400 20350 20350 20350 20350 0
226 20250219 165400 2792300400 20350 20350 20350 20350 0
227 20250219 165300 2792300400 20350 20350 20350 20350 0
228 20250219 165200 2792300400 20350 20350 20350 20350 0
229 20250219 165100 2792300400 20350 20350 20350 20350 0
230 20250219 165000 2792300400 20350 20350 20350 20350 0
231 20250219 164900 2792300400 20350 20350 20350 20350 0
232 20250219 164800 2792300400 20350 20350 20350 20350 0
233 20250219 164700 2792300400 20350 20350 20350 20350 0
234 20250219 164600 2792300400 20350 20350 20350 20350 0
235 20250219 164500 2792300400 20350 20350 20350 20350 0
236 20250219 164400 2792300400 20350 20350 20350 20350 0
237 20250219 164300 2792300400 20350 20350 20350 20350 0
238 20250219 164200 2792300400 20350 20350 20350 20350 0
239 20250219 164100 2792300400 20350 20350 20350 20350 0
240 20250219 164000 2792300400 20350 20350 20350 20350 0
241 20250219 163900 2792300400 20350 20350 20350 20350 0
242 20250219 163800 2792300400 20350 20350 20350 20350 5059
243 20250219 163700 2792300400 20350 20350 20350 20350 0
244 20250219 163600 2792300400 20350 20350 20350 20350 0
245 20250219 163500 2792300400 20350 20350 20350 20350 0
246 20250219 163400 2792300400 20350 20350 20350 20350 0
247 20250219 163300 2792300400 20350 20350 20350 20350 0
248 20250219 163200 2792300400 20350 20350 20350 20350 0
249 20250219 163100 2792300400 20350 20350 20350 20350 0
250 20250219 163000 2792300400 20350 20350 20350 20350 0
251 20250219 162900 2792300400 20350 20350 20350 20350 0
252 20250219 162800 2792300400 20350 20350 20350 20350 0
253 20250219 162700 2792300400 20350 20350 20350 20350 0
254 20250219 162600 2792300400 20350 20350 20350 20350 0
255 20250219 162500 2792300400 20350 20350 20350 20350 0
256 20250219 162400 2792300400 20350 20350 20350 20350 0
257 20250219 162300 2792300400 20350 20350 20350 20350 0
258 20250219 162200 2792300400 20350 20350 20350 20350 0
259 20250219 162100 2792300400 20350 20350 20350 20350 0
260 20250219 162000 2792300400 20350 20350 20350 20350 0
261 20250219 161900 2792300400 20350 20350 20350 20350 0
262 20250219 161800 2792300400 20350 20350 20350 20350 0
263 20250219 161700 2792300400 20350 20350 20350 20350 0
264 20250219 161600 2792300400 20350 20350 20350 20350 0
265 20250219 161500 2792300400 20350 20350 20350 20350 0
266 20250219 161400 2792300400 20350 20350 20350 20350 0
267 20250219 161300 2792300400 20350 20350 20350 20350 0
268 20250219 161200 2792300400 20350 20350 20350 20350 0
269 20250219 161100 2792300400 20350 20350 20350 20350 0
270 20250219 161000 2792300400 20350 20350 20350 20350 0
271 20250219 160900 2792300400 20350 20350 20350 20350 0
272 20250219 160800 2792300400 20350 20350 20350 20350 5059
273 20250219 160700 2792300400 20350 20350 20350 20350 0
274 20250219 160600 2792300400 20350 20350 20350 20350 0
275 20250219 160500 2792300400 20350 20350 20350 20350 0
276 20250219 160400 2792300400 20350 20350 20350 20350 0
277 20250219 160300 2792300400 20350 20350 20350 20350 0
278 20250219 160200 2792300400 20350 20350 20350 20350 0
279 20250219 160100 2792300400 20350 20350 20350 20350 0
280 20250219 160000 2792300400 20350 20350 20350 20350 0
281 20250219 155900 2792300400 20350 20350 20350 20350 0
282 20250219 155800 2792300400 20350 20350 20350 20350 0
283 20250219 155700 2792300400 20350 20350 20350 20350 0
284 20250219 155600 2792300400 20350 20350 20350 20350 0
285 20250219 155500 2792300400 20350 20350 20350 20350 0
286 20250219 155400 2792300400 20350 20350 20350 20350 0
287 20250219 155300 2792300400 20350 20350 20350 20350 0
288 20250219 155200 2792300400 20350 20350 20350 20350 0
289 20250219 155100 2792300400 20350 20350 20350 20350 0
290 20250219 155000 2792300400 20350 20350 20350 20350 0
291 20250219 154900 2792300400 20350 20350 20350 20350 0
292 20250219 154800 2792300400 20350 20350 20350 20350 0
293 20250219 154700 2792300400 20350 20350 20350 20350 0
294 20250219 154600 2792300400 20350 20350 20350 20350 0
295 20250219 154500 2792300400 20350 20350 20350 20350 0
296 20250219 154400 2792300400 20350 20350 20350 20350 0
297 20250219 154300 2792300400 20350 20350 20350 20350 0
298 20250219 154200 2792300400 20350 20350 20350 20350 0
299 20250219 154100 2792300400 20350 20350 20350 20350 0
300 20250219 154000 2792300400 20350 20350 20350 20350 0
301 20250219 153900 2792300400 20350 20350 20350 20350 0
302 20250219 153800 2792300400 20350 20350 20350 20350 5059
303 20250219 153700 2792300400 20350 20350 20350 20350 0
304 20250219 153600 2792300400 20350 20350 20350 20350 0
305 20250219 153500 2792300400 20350 20350 20350 20350 0
306 20250219 153400 2792300400 20350 20350 20350 20350 0
307 20250219 153300 2792300400 20350 20350 20350 20350 0
308 20250219 153200 2792300400 20350 20350 20350 20350 0
309 20250219 153100 2792300400 20350 20350 20350 20350 0
310 20250219 153000 2792300400 20350 20350 20350 20350 5059
311 20250219 152900 2689349750 20550 20550 20550 20550 0
312 20250219 152800 2689349750 20550 20550 20550 20550 0
313 20250219 152700 2689349750 20550 20550 20550 20550 0
314 20250219 152600 2689349750 20550 20550 20550 20550 0
315 20250219 152500 2689349750 20550 20550 20550 20550 0
316 20250219 152400 2689349750 20550 20550 20550 20550 0
317 20250219 152300 2689349750 20550 20550 20550 20550 0
318 20250219 152200 2689349750 20550 20550 20550 20550 0
319 20250219 152100 2689349750 20550 20550 20550 20550 0
320 20250219 152000 2689349750 20550 20550 20550 20550 0
321 20250219 151900 2689349750 20550 20400 20550 20400 268
322 20250219 151800 2683882050 20400 20450 20500 20400 291
323 20250219 151700 2677934100 20450 20500 20550 20450 244
324 20250219 151600 2672940450 20500 20500 20500 20450 430
325 20250219 151500 2664131550 20500 20450 20500 20400 970
326 20250219 151400 2644286200 20450 20450 20500 20400 685
327 20250219 151300 2630279600 20450 20450 20450 20400 310
328 20250219 151200 2623950900 20450 20400 20450 20400 143
329 20250219 151100 2621030950 20450 20450 20450 20400 205
330 20250219 151000 2616845250 20450 20500 20500 20400 852
331 20250219 150900 2599423150 20450 20500 20500 20450 74
332 20250219 150800 2597906950 20500 20500 20500 20450 41
333 20250219 150700 2597066650 20450 20450 20500 20450 332
334 20250219 150600 2590266000 20500 20450 20500 20450 91
335 20250219 150500 2588402450 20500 20500 20500 20450 157
336 20250219 150400 2585188900 20500 20500 20500 20450 82
337 20250219 150300 2583508550 20450 20500 20500 20450 61
338 20250219 150200 2582258350 20500 20500 20500 20450 105
339 20250219 150100 2580108200 20450 20500 20500 20450 62
340 20250219 150000 2578837500 20500 20500 20500 20450 253
341 20250219 145900 2573651650 20450 20500 20500 20450 155
342 20250219 145800 2570474450 20500 20500 20500 20450 196
343 20250219 145700 2566457150 20500 20450 20500 20450 111
344 20250219 145600 2564181850 20500 20500 20500 20450 223
345 20250219 145500 2559611050 20450 20500 20500 20450 232
346 20250219 145400 2554858100 20500 20500 20500 20450 175
347 20250219 145300 2551270650 20500 20450 20500 20450 133
348 20250219 145200 2548547650 20500 20500 20500 20450 599
349 20250219 145100 2536268250 20500 20500 20500 20450 226
350 20250219 145000 2531636450 20500 20450 20500 20400 126
351 20250219 144900 2529058200 20400 20400 20450 20400 252
352 20250219 144800 2523906100 20400 20450 20450 20400 110
353 20250219 144700 2521657050 20450 20450 20450 20400 224
354 20250219 144600 2517077050 20450 20450 20450 20400 62
355 20250219 144500 2515809500 20450 20450 20500 20400 334
356 20250219 144400 2508978300 20500 20500 20500 20450 152
357 20250219 144300 2505865300 20500 20450 20500 20450 233
358 20250219 144200 2501089150 20450 20400 20500 20400 70
359 20250219 144100 2499657150 20450 20400 20450 20400 328
360 20250219 144000 2492952050 20400 20400 20450 20400 212
361 20250219 143900 2488617500 20450 20400 20450 20400 87
362 20250219 143800 2486839550 20450 20400 20450 20400 221
363 20250219 143700 2482320800 20400 20450 20450 20400 93
364 20250219 143600 2480419950 20450 20350 20450 20350 371
365 20250219 143500 2472852400 20400 20400 20400 20350 80
366 20250219 143400 2471221100 20400 20350 20400 20350 217
367 20250219 143300 2466794550 20350 20400 20400 20350 114
368 20250219 143200 2464469650 20400 20400 20400 20350 412
369 20250219 143100 2456065000 20400 20450 20450 20400 285
370 20250219 143000 2450242650 20400 20450 20450 20400 104
371 20250219 142900 2448118450 20450 20400 20450 20400 246
372 20250219 142800 2443088650 20400 20400 20450 20400 68
373 20250219 142700 2441698400 20450 20450 20450 20400 294
374 20250219 142600 2435691600 20400 20400 20450 20400 222
375 20250219 142500 2431153950 20400 20450 20450 20400 166
376 20250219 142400 2427759800 20450 20400 20450 20400 226
377 20250219 142300 2423144000 20450 20450 20450 20400 223
378 20250219 142200 2418585350 20450 20450 20450 20400 260
379 20250219 142100 2413269200 20400 20400 20450 20400 69
380 20250219 142000 2411858550 20400 20400 20450 20400 248
381 20250219 141900 2406792850 20450 20450 20450 20400 510
382 20250219 141800 2396379150 20450 20400 20450 20400 182
383 20250219 141700 2392658650 20450 20350 20450 20350 616
384 20250219 141600 2380100600 20350 20350 20400 20350 380
385 20250219 141500 2372354700 20350 20450 20500 20350 157
386 20250219 141400 2369143050 20500 20450 20500 20450 279
387 20250219 141300 2363431650 20450 20500 20500 20450 158
388 20250219 141200 2360197900 20450 20450 20500 20450 61
389 20250219 141100 2358949600 20450 20450 20450 20400 176
390 20250219 141000 2355351150 20450 20450 20500 20400 55
391 20250219 140900 2354226350 20450 20450 20500 20400 213
392 20250219 140800 2349864450 20450 20450 20450 20400 52
393 20250219 140700 2348801150 20450 20450 20450 20400 151
394 20250219 140600 2345713500 20450 20450 20500 20400 124
395 20250219 140500 2343177900 20500 20450 20500 20400 643
396 20250219 140400 2330005100 20400 20450 20500 20400 220
397 20250219 140300 2325506400 20400 20400 20450 20400 116
398 20250219 140200 2323136000 20400 20400 20450 20400 134
399 20250219 140100 2320397000 20400 20450 20450 20400 231
400 20250219 140000 2315681450 20450 20400 20450 20400 236
401 20250219 135900 2310861200 20450 20450 20450 20400 113
402 20250219 135800 2308551250 20450 20400 20450 20350 510
403 20250219 135700 2298143950 20350 20350 20400 20350 86
404 20250219 135600 2296391000 20400 20400 20400 20400 281
405 20250219 135500 2290658600 20400 20450 20450 20400 201
406 20250219 135400 2286550700 20450 20450 20450 20400 50
407 20250219 135300 2285528750 20450 20450 20450 20400 229
408 20250219 135200 2280846250 20400 20350 20450 20350 23
409 20250219 135100 2280377000 20400 20350 20400 20350 132
410 20250219 135000 2277684700 20350 20400 20400 20350 141
411 20250219 134900 2274808650 20400 20350 20400 20350 139
412 20250219 134800 2271973550 20400 20400 20400 20350 114
413 20250219 134700 2269648050 20400 20350 20400 20350 473
414 20250219 134600 2260007400 20350 20400 20400 20300 526
415 20250219 134500 2249298950 20400 20400 20400 20400 44
416 20250219 134400 2248401350 20350 20400 20400 20350 315
417 20250219 134300 2241975850 20400 20350 20450 20300 246
418 20250219 134200 2236954750 20400 20350 20400 20300 201
419 20250219 134100 2232858100 20350 20350 20400 20350 170
420 20250219 134000 2229398550 20350 20350 20350 20300 296
421 20250219 133900 2223377750 20350 20350 20350 20300 238
422 20250219 133800 2218543550 20350 20350 20350 20300 210
423 20250219 133700 2214273050 20300 20350 20400 20300 174
424 20250219 133600 2210732150 20350 20350 20350 20350 29
425 20250219 133500 2210142000 20400 20300 20400 20300 202
426 20250219 133400 2206036950 20350 20300 20350 20250 351
427 20250219 133300 2198914900 20350 20350 20350 20300 221
428 20250219 133200 2194418000 20300 20350 20400 20300 166
429 20250219 133100 2191035000 20400 20300 20400 20300 197
430 20250219 133000 2187022000 20350 20350 20350 20300 341
431 20250219 132900 2180087650 20350 20400 20400 20300 338
432 20250219 132800 2173217300 20350 20400 20400 20350 475
433 20250219 132700 2163542600 20400 20400 20400 20350 105
434 20250219 132600 2161402300 20350 20400 20400 20350 183
435 20250219 132500 2157671150 20400 20400 20400 20400 36
436 20250219 132400 2156936750 20400 20400 20400 20350 209
437 20250219 132300 2152675650 20350 20300 20350 20300 88
438 20250219 132200 2150884900 20350 20400 20400 20350 121
439 20250219 132100 2148422500 20350 20350 20350 20300 108
440 20250219 132000 2146224750 20350 20300 20350 20300 207
441 20250219 131900 2142012800 20350 20350 20350 20300 144
442 20250219 131800 2139083650 20300 20350 20350 20300 151
443 20250219 131700 2136016000 20350 20350 20350 20300 262
444 20250219 131600 2130684800 20350 20350 20350 20350 9
445 20250219 131500 2130501650 20300 20350 20350 20300 434
446 20250219 131400 2121688950 20350 20400 20400 20300 206
447 20250219 131300 2117493400 20400 20450 20450 20350 214
448 20250219 131200 2113125800 20450 20400 20450 20400 22
449 20250219 131100 2112676450 20400 20350 20400 20350 447
450 20250219 131000 2103560350 20400 20400 20400 20350 245
451 20250219 130900 2098563100 20400 20400 20400 20350 149
452 20250219 130800 2095524800 20400 20450 20500 20400 417
453 20250219 130700 2086999900 20500 20500 20500 20500 98
454 20250219 130600 2084990900 20500 20500 20500 20450 180
455 20250219 130500 2081301400 20500 20450 20500 20450 21
456 20250219 130400 2080870950 20500 20450 20500 20400 176
457 20250219 130300 2077270150 20400 20450 20450 20400 158
458 20250219 130200 2074045550 20450 20450 20500 20450 200
459 20250219 130100 2069954300 20450 20500 20500 20450 367
460 20250219 130000 2062443800 20500 20500 20500 20500 82
461 20250219 125900 2060762800 20500 20450 20500 20450 611
462 20250219 125800 2048260700 20450 20450 20450 20450 19
463 20250219 125700 2047872150 20400 20400 20450 20400 507
464 20250219 125600 2037520950 20450 20450 20450 20400 258
465 20250219 125500 2032245850 20450 20350 20450 20300 346
466 20250219 125400 2025200800 20350 20400 20450 20350 794
467 20250219 125300 2009027000 20450 20450 20450 20400 163
468 20250219 125200 2005694100 20450 20500 20500 20450 289
469 20250219 125100 1999780100 20450 20350 20500 20300 299
470 20250219 125000 1993665300 20350 20250 20350 20250 138
471 20250219 124900 1990863900 20250 20250 20300 20250 705
472 20250219 124800 1976582650 20250 20350 20350 20250 2531
473 20250219 124700 1925238200 20350 20400 20400 20350 808
474 20250219 124600 1908794600 20350 20450 20450 20350 662
475 20250219 124500 1895315850 20450 20450 20450 20350 1546
476 20250219 124400 1863780500 20450 20450 20450 20400 328
477 20250219 124300 1857078350 20400 20450 20450 20400 302
478 20250219 124200 1850912100 20450 20400 20450 20400 62
479 20250219 124100 1849644700 20450 20450 20450 20450 230
480 20250219 124000 1844941200 20450 20450 20450 20450 54
481 20250219 123900 1843836900 20400 20500 20500 20400 362
482 20250219 123800 1836439150 20500 20500 20500 20400 217
483 20250219 123700 1832001550 20500 20600 20600 20400 1329
484 20250219 123600 1804833950 20500 20550 20550 20500 93
485 20250219 123500 1802925800 20550 20550 20600 20500 262
486 20250219 123400 1797538600 20550 20550 20600 20550 197
487 20250219 123300 1793489400 20550 20500 20550 20500 64
488 20250219 123200 1792174750 20550 20550 20550 20500 165
489 20250219 123100 1788786350 20550 20550 20550 20550 69
490 20250219 123000 1787368400 20500 20550 20550 20500 203
491 20250219 122900 1783197250 20600 20550 20600 20500 248
492 20250219 122800 1778102450 20600 20550 20600 20500 218
493 20250219 122700 1773620950 20550 20500 20550 20500 128
494 20250219 122600 1770990600 20550 20550 20550 20500 226
495 20250219 122500 1766349400 20550 20550 20550 20550 285
496 20250219 122400 1760492650 20550 20550 20550 20500 80
497 20250219 122300 1758849150 20550 20550 20550 20550 206
498 20250219 122200 1754615850 20550 20500 20550 20500 44
499 20250219 122100 1753712650 20550 20550 20550 20500 211
500 20250219 122000 1749376650 20550 20550 20550 20550 26
501 20250219 121900 1748842350 20550 20550 20550 20500 178
502 20250219 121800 1745184950 20550 20550 20550 20550 99
503 20250219 121700 1743150500 20550 20550 20550 20500 125
504 20250219 121600 1740582250 20500 20550 20550 20500 350
505 20250219 121500 1733399200 20550 20500 20550 20500 380
506 20250219 121400 1725604050 20550 20550 20550 20550 136
507 20250219 121300 1722809250 20550 20500 20550 20500 63
508 20250219 121200 1721515100 20550 20550 20550 20550 188
509 20250219 121100 1717651700 20550 20550 20550 20550 98
510 20250219 121000 1715637800 20500 20550 20550 20500 201
511 20250219 120900 1711511850 20500 20550 20550 20500 83
512 20250219 120800 1709806250 20550 20600 20600 20500 236
513 20250219 120700 1704951950 20550 20600 20600 20550 108
514 20250219 120600 1702727200 20500 20500 20600 20500 19
515 20250219 120500 1702336900 20500 20600 20600 20500 516
516 20250219 120400 1691719250 20600 20550 20600 20550 164
517 20250219 120300 1688346350 20550 20600 20600 20550 139
518 20250219 120200 1685483250 20600 20600 20600 20600 20
519 20250219 120100 1685071250 20550 20550 20600 20550 277
520 20250219 120000 1679368500 20550 20600 20600 20550 418
521 20250219 115900 1670777650 20600 20600 20600 20550 223
522 20250219 115800 1666188450 20600 20600 20600 20550 184
523 20250219 115700 1662398100 20550 20500 20600 20500 225
524 20250219 115600 1657770750 20550 20550 20550 20500 365
525 20250219 115500 1650270050 20500 20500 20550 20500 134
526 20250219 115400 1647519050 20500 20550 20550 20500 329
527 20250219 115300 1640767300 20550 20500 20550 20500 54
528 20250219 115200 1639658150 20550 20550 20550 20500 231
529 20250219 115100 1634911200 20500 20500 20550 20500 444
530 20250219 115000 1625789850 20500 20500 20550 20500 192
531 20250219 114900 1621844900 20550 20550 20550 20500 118
532 20250219 114800 1619420100 20550 20550 20550 20500 155
533 20250219 114700 1616238600 20500 20550 20550 20500 170
534 20250219 114600 1612745200 20550 20500 20550 20500 105
535 20250219 114500 1610590450 20550 20550 20550 20500 205
536 20250219 114400 1606377800 20500 20500 20550 20500 131
537 20250219 114300 1603691800 20550 20550 20550 20500 219
538 20250219 114200 1599191500 20550 20550 20550 20500 152
539 20250219 114100 1596071150 20500 20550 20550 20500 330
540 20250219 114000 1589290300 20550 20550 20550 20500 185
541 20250219 113900 1585488600 20550 20500 20550 20450 149
542 20250219 113800 1582431250 20500 20450 20500 20450 219
543 20250219 113700 1577942350 20500 20500 20500 20450 90
544 20250219 113600 1576100300 20450 20450 20500 20450 212
545 20250219 113500 1571757500 20500 20450 20500 20450 156
546 20250219 113400 1568561050 20500 20500 20500 20450 130
547 20250219 113300 1565896650 20500 20500 20500 20500 30
548 20250219 113200 1565281650 20450 20450 20500 20400 858
549 20250219 113100 1547730300 20450 20450 20450 20400 145
550 20250219 113000 1544765100 20400 20450 20450 20400 21
551 20250219 112900 1544336300 20400 20400 20450 20400 208
552 20250219 112800 1540083300 20400 20450 20450 20400 2035
553 20250219 112700 1498525350 20450 20450 20500 20450 183
554 20250219 112600 1494776300 20450 20450 20500 20450 450
555 20250219 112500 1485573400 20450 20450 20500 20450 514
556 20250219 112400 1475051950 20500 20450 20500 20450 97
557 20250219 112300 1473066450 20500 20450 20500 20450 212
558 20250219 112200 1468722550 20500 20500 20500 20450 417
559 20250219 112100 1460183050 20500 20500 20500 20450 72
560 20250219 112000 1458707650 20450 20500 20500 20450 457
561 20250219 111900 1449352100 20450 20450 20500 20450 126
562 20250219 111800 1446771900 20500 20450 20500 20450 236
563 20250219 111700 1441934000 20500 20450 20500 20450 90
564 20250219 111600 1440090150 20450 20500 20500 20450 198
565 20250219 111500 1436031400 20500 20450 20500 20450 31
566 20250219 111400 1435396450 20500 20500 20500 20450 143
567 20250219 111300 1432465050 20500 20500 20500 20450 196
568 20250219 111200 1428447100 20450 20450 20500 20450 116
569 20250219 111100 1426069800 20450 20500 20500 20450 273
570 20250219 111000 1420474750 20500 20450 20500 20450 120
571 20250219 110900 1418015350 20450 20450 20500 20450 215
572 20250219 110800 1413609100 20450 20500 20500 20450 154
573 20250219 110700 1410458750 20450 20450 20500 20450 769
574 20250219 110600 1394715200 20450 20450 20500 20450 148
575 20250219 110500 1391681800 20500 20450 20500 20450 116
576 20250219 110400 1389304200 20500 20500 20500 20450 176
577 20250219 110300 1385696350 20450 20450 20500 20450 55
578 20250219 110200 1384569450 20500 20500 20500 20450 220
579 20250219 110100 1380059600 20500 20450 20500 20450 85
580 20250219 110000 1378317850 20450 20500 20500 20450 133
581 20250219 105900 1375591450 20450 20450 20500 20450 193
582 20250219 105800 1371637500 20450 20450 20500 20450 247
583 20250219 105700 1366575250 20500 20450 20500 20450 45
584 20250219 105600 1365653300 20500 20450 20500 20400 587
585 20250219 105500 1353644400 20450 20400 20450 20400 286
586 20250219 105400 1347796300 20400 20450 20450 20400 32
587 20250219 105300 1347142000 20450 20500 20500 20450 586
588 20250219 105200 1335149550 20450 20500 20500 20450 105
589 20250219 105100 1332997650 20500 20450 20500 20450 156
590 20250219 105000 1329801400 20450 20500 20500 20450 44
591 20250219 104900 1328900000 20500 20450 20500 20400 1224
592 20250219 104800 1303888950 20450 20450 20450 20400 611
593 20250219 104700 1291414800 20450 20400 20450 20400 131
594 20250219 104600 1288736300 20400 20450 20450 20400 398
595 20250219 104500 1280598600 20450 20400 20450 20400 67
596 20250219 104400 1279228550 20450 20450 20450 20400 209
597 20250219 104300 1274955350 20400 20450 20450 20400 244
598 20250219 104200 1269973900 20400 20450 20450 20400 285
599 20250219 104100 1264148000 20450 20450 20450 20400 170
600 20250219 104000 1260677050 20450 20450 20450 20400 251
601 20250219 103900 1255544200 20450 20450 20450 20400 91
602 20250219 103800 1253684250 20450 20400 20450 20400 328
603 20250219 103700 1246977900 20450 20450 20450 20400 447
604 20250219 103600 1237850500 20400 20400 20450 20400 192
605 20250219 103500 1233929800 20450 20400 20450 20400 532
606 20250219 103400 1223066100 20400 20450 20450 20400 50
607 20250219 103300 1222044150 20450 20400 20450 20400 1101
608 20250219 103200 1199534350 20400 20400 20450 20400 418
609 20250219 103100 1191006750 20400 20450 20450 20400 181
610 20250219 103000 1187308300 20400 20450 20450 20400 336
611 20250219 102900 1180446600 20400 20450 20450 20400 879
612 20250219 102800 1162480950 20500 20500 20500 20450 157
613 20250219 102700 1159262850 20500 20500 20550 20500 1980
614 20250219 102600 1118666350 20550 20500 20550 20500 483
615 20250219 102500 1108747550 20550 20500 20550 20500 99
616 20250219 102400 1106716900 20550 20500 20550 20500 202
617 20250219 102300 1102565850 20550 20500 20550 20500 305
618 20250219 102200 1096308200 20550 20500 20550 20500 143
619 20250219 102100 1093369650 20550 20550 20550 20500 222
620 20250219 102000 1088807600 20550 20550 20600 20500 1093
621 20250219 101900 1066343200 20500 20550 20550 20500 162
622 20250219 101800 1063014200 20450 20500 20500 20450 579
623 20250219 101700 1051144800 20500 20500 20500 20450 387
624 20250219 101600 1043211350 20500 20500 20550 20450 547
625 20250219 101500 1031999850 20500 20500 20550 20500 184
626 20250219 101400 1028221200 20550 20550 20550 20500 35
627 20250219 101300 1027502000 20500 20500 20550 20500 197
628 20250219 101200 1023454100 20550 20550 20550 20550 70
629 20250219 101100 1022015600 20550 20600 20600 20550 298
630 20250219 101000 1015884200 20600 20600 20600 20600 190
631 20250219 100900 1011970200 20550 20600 20600 20550 47
632 20250219 100800 1011003200 20600 20550 20600 20550 568
633 20250219 100700 999328650 20500 20500 20550 20500 362
634 20250219 100600 991907150 20500 20500 20500 20450 138
635 20250219 100500 989078200 20500 20500 20500 20500 95
636 20250219 100400 987130700 20500 20450 20500 20400 1143
637 20250219 100300 963749900 20450 20550 20550 20400 1435
638 20250219 100200 934407100 20500 20500 20550 20500 386
639 20250219 100100 926488650 20550 20600 20600 20550 443
640 20250219 100000 917380350 20600 20550 20600 20550 412
641 20250219 095900 908908150 20600 20600 20600 20550 220
642 20250219 095800 904376600 20600 20600 20600 20600 44
643 20250219 095700 903470200 20600 20600 20600 20600 193
644 20250219 095600 899494400 20550 20650 20650 20550 706
645 20250219 095500 884949350 20650 20600 20650 20600 120
646 20250219 095400 882471400 20650 20650 20650 20650 127
647 20250219 095300 879848850 20650 20600 20650 20600 363
648 20250219 095200 872364300 20650 20700 20700 20650 217
649 20250219 095100 867878150 20700 20650 20700 20650 125
650 20250219 095000 865292200 20700 20650 20700 20650 765
651 20250219 094900 849489500 20600 20650 20650 20600 135
652 20250219 094800 846701800 20650 20600 20650 20600 723
653 20250219 094700 831771950 20600 20650 20650 20600 125
654 20250219 094600 829191250 20650 20650 20650 20600 280
655 20250219 094500 823415750 20600 20650 20650 20600 176
656 20250219 094400 819784700 20650 20650 20650 20600 230
657 20250219 094300 815037750 20600 20650 20650 20600 121
658 20250219 094200 812539700 20650 20600 20650 20600 351
659 20250219 094100 805304450 20600 20600 20600 20600 671
660 20250219 094000 791481850 20600 20700 20700 20550 735
661 20250219 093900 776335800 20700 20650 20700 20650 346
662 20250219 093800 769182650 20700 20700 20750 20700 146
663 20250219 093700 766160400 20750 20700 20750 20700 213
664 20250219 093600 761740850 20750 20650 20750 20650 1027
665 20250219 093500 740510150 20650 20600 20650 20600 1347
666 20250219 093400 712755900 20650 20700 20700 20650 167
667 20250219 093300 709303750 20700 20650 20700 20650 261
668 20250219 093200 703907450 20700 20750 20750 20700 356
669 20250219 093100 696527250 20750 20750 20750 20750 118
670 20250219 093000 694078750 20750 20750 20750 20650 285
671 20250219 092900 688172350 20750 20750 20750 20750 17
672 20250219 092800 687819600 20750 20700 20750 20650 892
673 20250219 092700 669359700 20750 20700 20750 20650 165
674 20250219 092600 665947100 20750 20700 20750 20700 259
675 20250219 092500 660580000 20750 20750 20800 20750 290
676 20250219 092400 654559600 20800 20900 20900 20750 2201
677 20250219 092300 608738100 20900 20950 20950 20900 498
678 20250219 092200 598321900 20900 20900 20950 20900 217
679 20250219 092100 593781050 20950 20900 20950 20850 1370
680 20250219 092000 565141950 20900 20900 20900 20900 136
681 20250219 091900 562299550 20900 20950 20950 20900 430
682 20250219 091800 553311750 20950 20900 20950 20900 1012
683 20250219 091700 532147350 20900 20850 20950 20850 1232
684 20250219 091600 506396550 20850 20850 20900 20850 1126
685 20250219 091500 482905350 20850 20850 20850 20800 389
686 20250219 091400 474800450 20850 20800 20900 20800 2752
687 20250219 091300 417462600 20750 20800 20800 20750 712
688 20250219 091200 402667950 20800 20850 20850 20800 843
689 20250219 091100 385124700 20850 20750 20850 20750 3192
690 20250219 091000 318749900 20700 20700 20700 20600 2768
691 20250219 090900 261610150 20650 20750 20750 20650 530
692 20250219 090800 250654650 20750 20700 20750 20650 1019
693 20250219 090700 229564350 20650 20700 20700 20650 796
694 20250219 090600 213112150 20700 20650 20800 20650 2055
695 20250219 090500 170538150 20650 20700 20750 20650 1344
696 20250219 090400 142710700 20750 20650 20750 20650 989
697 20250219 090300 122215500 20650 20600 20700 20600 2710
698 20250219 090200 66257600 20500 20550 20650 20500 619
699 20250219 090100 53515450 20550 20350 20600 20300 1170
700 20250219 090000 29596100 20400 20300 20450 20300 1455